4008 住友精化(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 669 | 669 | 648 | 666 | 269,000 | 3,330 |
| 1996-12-27 | 640 | 664 | 640 | 664 | 455,000 | 3,320 |
| 1996-12-26 | 672 | 672 | 640 | 650 | 968,000 | 3,250 |
| 1996-12-25 | 654 | 669 | 635 | 663 | 1,457,000 | 3,315 |
| 1996-12-24 | 675 | 675 | 660 | 664 | 790,000 | 3,320 |
| 1996-12-20 | 678 | 682 | 663 | 678 | 1,075,000 | 3,390 |
| 1996-12-19 | 665 | 691 | 665 | 669 | 1,929,000 | 3,345 |
| 1996-12-18 | 711 | 714 | 670 | 675 | 2,193,000 | 3,375 |
| 1996-12-17 | 714 | 725 | 701 | 714 | 2,087,000 | 3,570 |
| 1996-12-16 | 760 | 763 | 723 | 723 | 931,000 | 3,615 |
| 1996-12-13 | 761 | 766 | 755 | 764 | 759,000 | 3,820 |
| 1996-12-12 | 770 | 775 | 765 | 769 | 563,000 | 3,845 |
| 1996-12-11 | 780 | 780 | 771 | 775 | 336,000 | 3,875 |
| 1996-12-10 | 786 | 793 | 775 | 776 | 289,000 | 3,880 |
| 1996-12-09 | 780 | 786 | 778 | 780 | 484,000 | 3,900 |
| 1996-12-06 | 797 | 797 | 771 | 775 | 796,000 | 3,875 |
| 1996-12-05 | 773 | 795 | 771 | 787 | 408,000 | 3,935 |
| 1996-12-04 | 794 | 798 | 776 | 783 | 644,000 | 3,915 |
| 1996-12-03 | 765 | 790 | 761 | 785 | 1,220,000 | 3,925 |
| 1996-12-02 | 774 | 780 | 765 | 766 | 1,284,000 | 3,830 |
| 1996-11-29 | 797 | 800 | 775 | 784 | 1,835,000 | 3,920 |
| 1996-11-28 | 816 | 820 | 796 | 800 | 1,220,000 | 4,000 |
| 1996-11-27 | 803 | 820 | 790 | 816 | 2,014,000 | 4,080 |
| 1996-11-26 | 843 | 843 | 804 | 805 | 2,477,000 | 4,025 |
| 1996-11-25 | 831 | 841 | 822 | 836 | 812,000 | 4,180 |
| 1996-11-22 | 847 | 848 | 831 | 837 | 642,000 | 4,185 |
| 1996-11-21 | 867 | 868 | 838 | 838 | 780,000 | 4,190 |
| 1996-11-20 | 868 | 879 | 865 | 868 | 602,000 | 4,340 |
| 1996-11-19 | 856 | 869 | 850 | 860 | 456,000 | 4,300 |
| 1996-11-18 | 854 | 868 | 837 | 856 | 1,339,000 | 4,280 |
| 1996-11-15 | 879 | 883 | 851 | 853 | 1,804,000 | 4,265 |
| 1996-11-14 | 889 | 897 | 879 | 883 | 2,156,000 | 4,415 |
| 1996-11-13 | 894 | 913 | 890 | 899 | 8,314,000 | 4,495 |
| 1996-11-12 | 880 | 887 | 867 | 884 | 1,550,000 | 4,420 |
| 1996-11-11 | 893 | 909 | 881 | 888 | 4,498,000 | 4,440 |
| 1996-11-08 | 841 | 894 | 841 | 894 | 4,709,000 | 4,470 |
| 1996-11-07 | 876 | 878 | 830 | 840 | 3,363,000 | 4,200 |
| 1996-11-06 | 840 | 868 | 838 | 866 | 3,138,000 | 4,330 |
| 1996-11-05 | 848 | 848 | 832 | 839 | 1,066,000 | 4,195 |
| 1996-11-01 | 809 | 852 | 809 | 843 | 3,616,000 | 4,215 |
| 1996-10-31 | 828 | 828 | 810 | 811 | 1,665,000 | 4,055 |
| 1996-10-30 | 842 | 845 | 826 | 828 | 1,392,000 | 4,140 |
| 1996-10-29 | 823 | 835 | 819 | 832 | 1,159,000 | 4,160 |
| 1996-10-28 | 815 | 825 | 804 | 820 | 1,392,000 | 4,100 |
| 1996-10-25 | 812 | 832 | 812 | 815 | 3,526,000 | 4,075 |
| 1996-10-24 | 865 | 869 | 822 | 822 | 4,791,000 | 4,110 |
| 1996-10-23 | 890 | 906 | 878 | 885 | 5,524,000 | 4,425 |
| 1996-10-22 | 858 | 900 | 851 | 900 | 3,353,000 | 4,500 |
| 1996-10-21 | 896 | 903 | 860 | 860 | 4,095,000 | 4,300 |
| 1996-10-18 | 840 | 893 | 840 | 892 | 6,690,000 | 4,460 |
| 1996-10-17 | 839 | 851 | 829 | 848 | 2,411,000 | 4,240 |
| 1996-10-16 | 840 | 849 | 826 | 829 | 2,339,000 | 4,145 |
| 1996-10-15 | 864 | 867 | 832 | 832 | 5,817,000 | 4,160 |
| 1996-10-14 | 814 | 844 | 806 | 844 | 3,104,000 | 4,220 |
| 1996-10-11 | 814 | 818 | 797 | 816 | 1,945,000 | 4,080 |
| 1996-10-09 | 802 | 822 | 800 | 809 | 1,874,000 | 4,045 |
| 1996-10-08 | 813 | 834 | 803 | 809 | 2,434,000 | 4,045 |
| 1996-10-07 | 808 | 824 | 790 | 820 | 2,578,000 | 4,100 |
| 1996-10-04 | 781 | 817 | 775 | 798 | 5,318,000 | 3,990 |
| 1996-10-03 | 853 | 857 | 791 | 791 | 4,710,000 | 3,955 |
| 1996-10-02 | 830 | 856 | 790 | 848 | 7,949,000 | 4,240 |
| 1996-10-01 | 883 | 904 | 832 | 832 | 4,692,000 | 4,160 |
| 1996-09-30 | 873 | 883 | 857 | 879 | 4,057,000 | 4,395 |
| 1996-09-27 | 927 | 940 | 875 | 883 | 6,166,000 | 4,415 |
| 1996-09-26 | 949 | 964 | 912 | 933 | 7,193,000 | 4,665 |
| 1996-09-25 | 923 | 950 | 893 | 950 | 9,474,000 | 4,750 |
| 1996-09-24 | 868 | 955 | 868 | 913 | 10,626,000 | 4,565 |
| 1996-09-20 | 829 | 858 | 819 | 858 | 7,503,000 | 4,290 |
| 1996-09-19 | 828 | 836 | 812 | 815 | 4,795,000 | 4,075 |
| 1996-09-18 | 772 | 833 | 755 | 828 | 6,446,000 | 4,140 |
| 1996-09-17 | 781 | 783 | 768 | 774 | 952,000 | 3,870 |
| 1996-09-13 | 780 | 785 | 764 | 771 | 1,878,000 | 3,855 |
| 1996-09-12 | 790 | 795 | 758 | 776 | 3,165,000 | 3,880 |
| 1996-09-11 | 787 | 817 | 775 | 799 | 11,331,000 | 3,995 |
| 1996-09-10 | 750 | 779 | 739 | 777 | 5,737,000 | 3,885 |
| 1996-09-09 | 753 | 760 | 738 | 745 | 2,709,000 | 3,725 |
| 1996-09-06 | 727 | 763 | 720 | 733 | 4,494,000 | 3,665 |
| 1996-09-05 | 690 | 732 | 684 | 730 | 1,459,000 | 3,650 |
| 1996-09-04 | 679 | 701 | 676 | 677 | 388,000 | 3,385 |
| 1996-09-03 | 687 | 700 | 667 | 670 | 461,000 | 3,350 |
| 1996-09-02 | 698 | 710 | 681 | 691 | 581,000 | 3,455 |
| 1996-08-30 | 694 | 714 | 684 | 702 | 1,579,000 | 3,510 |
| 1996-08-29 | 655 | 694 | 655 | 684 | 786,000 | 3,420 |
| 1996-08-28 | 662 | 662 | 652 | 652 | 62,000 | 3,260 |
| 1996-08-27 | 658 | 663 | 658 | 662 | 41,000 | 3,310 |
| 1996-08-26 | 684 | 684 | 666 | 667 | 61,000 | 3,335 |
| 1996-08-23 | 673 | 686 | 672 | 685 | 139,000 | 3,425 |
| 1996-08-22 | 659 | 678 | 659 | 672 | 45,000 | 3,360 |
| 1996-08-21 | 663 | 665 | 650 | 663 | 44,000 | 3,315 |
| 1996-08-20 | 649 | 664 | 645 | 664 | 46,000 | 3,320 |
| 1996-08-19 | 656 | 665 | 656 | 656 | 32,000 | 3,280 |
| 1996-08-16 | 640 | 657 | 640 | 656 | 72,000 | 3,280 |
| 1996-08-15 | 628 | 637 | 622 | 632 | 46,000 | 3,160 |
| 1996-08-14 | 616 | 630 | 616 | 618 | 25,000 | 3,090 |
| 1996-08-13 | 610 | 625 | 602 | 612 | 53,000 | 3,060 |
| 1996-08-12 | 612 | 618 | 600 | 615 | 76,000 | 3,075 |
| 1996-08-09 | 649 | 649 | 611 | 611 | 170,000 | 3,055 |
| 1996-08-08 | 634 | 640 | 633 | 635 | 108,000 | 3,175 |
| 1996-08-07 | 652 | 652 | 633 | 633 | 99,000 | 3,165 |
| 1996-08-06 | 658 | 660 | 654 | 655 | 45,000 | 3,275 |
| 1996-08-05 | 666 | 668 | 655 | 668 | 54,000 | 3,340 |
| 1996-08-02 | 670 | 679 | 656 | 656 | 140,000 | 3,280 |
| 1996-08-01 | 645 | 665 | 635 | 656 | 284,000 | 3,280 |
| 1996-07-31 | 652 | 655 | 635 | 638 | 263,000 | 3,190 |
| 1996-07-30 | 661 | 661 | 650 | 651 | 234,000 | 3,255 |
| 1996-07-29 | 662 | 670 | 660 | 662 | 219,000 | 3,310 |
| 1996-07-26 | 666 | 675 | 661 | 670 | 426,000 | 3,350 |
| 1996-07-25 | 683 | 683 | 650 | 670 | 515,000 | 3,350 |
| 1996-07-24 | 686 | 690 | 671 | 680 | 519,000 | 3,400 |
| 1996-07-23 | 690 | 697 | 680 | 686 | 2,080,000 | 3,430 |
| 1996-07-22 | 705 | 705 | 685 | 696 | 647,000 | 3,480 |
| 1996-07-19 | 715 | 715 | 691 | 702 | 408,000 | 3,510 |
| 1996-07-18 | 715 | 720 | 708 | 712 | 533,000 | 3,560 |
| 1996-07-17 | 718 | 727 | 710 | 710 | 1,169,000 | 3,550 |
| 1996-07-16 | 694 | 718 | 682 | 709 | 1,605,000 | 3,545 |
| 1996-07-15 | 705 | 714 | 691 | 701 | 704,000 | 3,505 |
| 1996-07-12 | 694 | 704 | 689 | 701 | 1,177,000 | 3,505 |
| 1996-07-11 | 674 | 705 | 670 | 704 | 581,000 | 3,520 |
| 1996-07-10 | 680 | 680 | 672 | 674 | 171,000 | 3,370 |
| 1996-07-09 | 667 | 672 | 665 | 672 | 218,000 | 3,360 |
| 1996-07-08 | 676 | 676 | 661 | 671 | 112,000 | 3,355 |
| 1996-07-05 | 683 | 684 | 678 | 680 | 54,000 | 3,400 |
| 1996-07-04 | 683 | 683 | 675 | 675 | 123,000 | 3,375 |
| 1996-07-03 | 677 | 685 | 677 | 684 | 79,000 | 3,420 |
| 1996-07-02 | 690 | 693 | 674 | 678 | 148,000 | 3,390 |
| 1996-07-01 | 689 | 695 | 685 | 687 | 176,000 | 3,435 |
| 1996-06-28 | 666 | 690 | 666 | 687 | 203,000 | 3,435 |
| 1996-06-27 | 666 | 666 | 664 | 665 | 26,000 | 3,325 |
| 1996-06-26 | 665 | 666 | 659 | 665 | 27,000 | 3,325 |
| 1996-06-25 | 663 | 674 | 658 | 665 | 73,000 | 3,325 |
| 1996-06-24 | 669 | 669 | 653 | 653 | 27,000 | 3,265 |
| 1996-06-21 | 669 | 669 | 652 | 660 | 32,000 | 3,300 |
| 1996-06-20 | 652 | 661 | 650 | 660 | 57,000 | 3,300 |
| 1996-06-19 | 670 | 670 | 651 | 660 | 36,000 | 3,300 |
| 1996-06-18 | 670 | 671 | 655 | 670 | 73,000 | 3,350 |
| 1996-06-17 | 659 | 661 | 653 | 653 | 44,000 | 3,265 |
| 1996-06-14 | 651 | 662 | 651 | 660 | 30,000 | 3,300 |
| 1996-06-13 | 651 | 652 | 647 | 651 | 79,000 | 3,255 |
| 1996-06-12 | 641 | 656 | 641 | 652 | 45,000 | 3,260 |
| 1996-06-11 | 639 | 649 | 636 | 640 | 63,000 | 3,200 |
| 1996-06-10 | 634 | 642 | 634 | 640 | 44,000 | 3,200 |
| 1996-06-07 | 650 | 650 | 640 | 641 | 95,000 | 3,205 |
| 1996-06-06 | 648 | 651 | 648 | 651 | 19,000 | 3,255 |
| 1996-06-05 | 657 | 660 | 648 | 648 | 22,000 | 3,240 |
| 1996-06-04 | 642 | 650 | 640 | 643 | 46,000 | 3,215 |
| 1996-06-03 | 668 | 670 | 640 | 640 | 89,000 | 3,200 |
| 1996-05-31 | 683 | 690 | 670 | 678 | 38,000 | 3,390 |
| 1996-05-30 | 685 | 693 | 668 | 693 | 109,000 | 3,465 |
| 1996-05-29 | 668 | 701 | 668 | 695 | 200,000 | 3,475 |
| 1996-05-28 | 667 | 667 | 660 | 665 | 65,000 | 3,325 |
| 1996-05-27 | 678 | 678 | 655 | 667 | 60,000 | 3,335 |
| 1996-05-24 | 660 | 670 | 657 | 660 | 63,000 | 3,300 |
| 1996-05-23 | 675 | 675 | 660 | 670 | 41,000 | 3,350 |
| 1996-05-22 | 681 | 683 | 665 | 665 | 39,000 | 3,325 |
| 1996-05-21 | 684 | 684 | 666 | 681 | 70,000 | 3,405 |
| 1996-05-20 | 700 | 700 | 676 | 685 | 88,000 | 3,425 |
| 1996-05-17 | 680 | 708 | 670 | 701 | 363,000 | 3,505 |
| 1996-05-16 | 665 | 666 | 648 | 664 | 60,000 | 3,320 |
| 1996-05-15 | 646 | 655 | 640 | 655 | 75,000 | 3,275 |
| 1996-05-14 | 638 | 645 | 635 | 638 | 75,000 | 3,190 |
| 1996-05-13 | 650 | 651 | 631 | 632 | 47,000 | 3,160 |
| 1996-05-10 | 661 | 663 | 654 | 654 | 58,000 | 3,270 |
| 1996-05-09 | 666 | 668 | 661 | 661 | 90,000 | 3,305 |
| 1996-05-08 | 668 | 675 | 665 | 666 | 27,000 | 3,330 |
| 1996-05-07 | 676 | 676 | 667 | 667 | 32,000 | 3,335 |
| 1996-05-02 | 667 | 670 | 663 | 666 | 88,000 | 3,330 |
| 1996-05-01 | 667 | 676 | 663 | 667 | 147,000 | 3,335 |
| 1996-04-30 | 666 | 675 | 665 | 668 | 52,000 | 3,340 |
| 1996-04-26 | 679 | 679 | 666 | 679 | 28,000 | 3,395 |
| 1996-04-25 | 666 | 670 | 660 | 662 | 66,000 | 3,310 |
| 1996-04-24 | 662 | 665 | 660 | 663 | 71,000 | 3,315 |
| 1996-04-23 | 671 | 678 | 661 | 661 | 99,000 | 3,305 |
| 1996-04-22 | 670 | 675 | 670 | 672 | 38,000 | 3,360 |
| 1996-04-19 | 665 | 680 | 665 | 680 | 51,000 | 3,400 |
| 1996-04-18 | 670 | 680 | 666 | 666 | 27,000 | 3,330 |
| 1996-04-17 | 678 | 680 | 665 | 670 | 64,000 | 3,350 |
| 1996-04-16 | 698 | 700 | 670 | 680 | 156,000 | 3,400 |
| 1996-04-15 | 675 | 695 | 674 | 695 | 188,000 | 3,475 |
| 1996-04-12 | 658 | 672 | 658 | 670 | 101,000 | 3,350 |
| 1996-04-11 | 671 | 674 | 657 | 658 | 92,000 | 3,290 |
| 1996-04-10 | 674 | 674 | 660 | 670 | 95,000 | 3,350 |
| 1996-04-09 | 670 | 674 | 660 | 674 | 76,000 | 3,370 |
| 1996-04-08 | 681 | 681 | 670 | 670 | 31,000 | 3,350 |
| 1996-04-05 | 680 | 680 | 670 | 679 | 100,000 | 3,395 |
| 1996-04-04 | 660 | 677 | 660 | 677 | 72,000 | 3,385 |
| 1996-04-03 | 689 | 689 | 670 | 670 | 128,000 | 3,350 |
| 1996-04-02 | 665 | 679 | 665 | 679 | 83,000 | 3,395 |
| 1996-04-01 | 666 | 672 | 660 | 665 | 74,000 | 3,325 |
| 1996-03-29 | 642 | 656 | 640 | 656 | 79,000 | 3,280 |
| 1996-03-28 | 645 | 650 | 641 | 641 | 53,000 | 3,205 |
| 1996-03-27 | 645 | 645 | 635 | 640 | 65,000 | 3,200 |
| 1996-03-26 | 629 | 639 | 625 | 635 | 81,000 | 3,175 |
| 1996-03-25 | 645 | 650 | 625 | 625 | 94,000 | 3,125 |
| 1996-03-22 | 640 | 640 | 620 | 630 | 169,000 | 3,150 |
| 1996-03-21 | 616 | 630 | 616 | 630 | 36,000 | 3,150 |
| 1996-03-19 | 621 | 630 | 616 | 620 | 55,000 | 3,100 |
| 1996-03-18 | 616 | 630 | 616 | 621 | 51,000 | 3,105 |
| 1996-03-15 | 610 | 625 | 610 | 615 | 75,000 | 3,075 |
| 1996-03-14 | 618 | 625 | 610 | 613 | 52,000 | 3,065 |
| 1996-03-13 | 620 | 620 | 610 | 616 | 83,000 | 3,080 |
| 1996-03-12 | 619 | 626 | 616 | 624 | 29,000 | 3,120 |
| 1996-03-11 | 616 | 620 | 616 | 617 | 96,000 | 3,085 |
| 1996-03-08 | 632 | 635 | 625 | 626 | 96,000 | 3,130 |
| 1996-03-07 | 631 | 632 | 631 | 631 | 80,000 | 3,155 |
| 1996-03-06 | 631 | 640 | 630 | 631 | 64,000 | 3,155 |
| 1996-03-05 | 634 | 637 | 630 | 631 | 33,000 | 3,155 |
| 1996-03-04 | 650 | 654 | 635 | 635 | 66,000 | 3,175 |
| 1996-03-01 | 637 | 647 | 637 | 640 | 81,000 | 3,200 |
| 1996-02-29 | 640 | 648 | 637 | 648 | 53,000 | 3,240 |
| 1996-02-28 | 637 | 655 | 628 | 655 | 106,000 | 3,275 |
| 1996-02-27 | 650 | 650 | 636 | 637 | 34,000 | 3,185 |
| 1996-02-26 | 639 | 660 | 635 | 659 | 30,000 | 3,295 |
| 1996-02-23 | 642 | 642 | 635 | 638 | 92,000 | 3,190 |
| 1996-02-22 | 632 | 635 | 631 | 632 | 131,000 | 3,160 |
| 1996-02-21 | 637 | 640 | 631 | 632 | 134,000 | 3,160 |
| 1996-02-20 | 640 | 642 | 636 | 639 | 107,000 | 3,195 |
| 1996-02-19 | 650 | 660 | 638 | 644 | 174,000 | 3,220 |
| 1996-02-16 | 660 | 664 | 650 | 651 | 230,000 | 3,255 |
| 1996-02-15 | 663 | 670 | 660 | 670 | 118,000 | 3,350 |
| 1996-02-14 | 675 | 675 | 661 | 661 | 185,000 | 3,305 |
| 1996-02-13 | 687 | 700 | 675 | 676 | 131,000 | 3,380 |
| 1996-02-09 | 680 | 687 | 675 | 686 | 127,000 | 3,430 |
| 1996-02-08 | 670 | 690 | 670 | 680 | 284,000 | 3,400 |
| 1996-02-07 | 689 | 689 | 671 | 680 | 239,000 | 3,400 |
| 1996-02-06 | 701 | 706 | 686 | 693 | 248,000 | 3,465 |
| 1996-02-05 | 715 | 725 | 705 | 706 | 228,000 | 3,530 |
| 1996-02-02 | 744 | 745 | 721 | 725 | 537,000 | 3,625 |
| 1996-02-01 | 722 | 745 | 708 | 744 | 832,000 | 3,720 |
| 1996-01-31 | 703 | 725 | 701 | 714 | 316,000 | 3,570 |
| 1996-01-30 | 712 | 718 | 701 | 702 | 606,000 | 3,510 |
| 1996-01-29 | 740 | 740 | 715 | 718 | 531,000 | 3,590 |
| 1996-01-26 | 710 | 745 | 710 | 736 | 1,911,000 | 3,680 |
| 1996-01-25 | 729 | 729 | 700 | 701 | 1,372,000 | 3,505 |
| 1996-01-24 | 729 | 729 | 692 | 709 | 1,250,000 | 3,545 |
| 1996-01-23 | 743 | 758 | 725 | 730 | 7,770,000 | 3,650 |
| 1996-01-22 | 632 | 733 | 632 | 733 | 5,290,000 | 3,665 |
| 1996-01-19 | 635 | 640 | 615 | 637 | 207,000 | 3,185 |
| 1996-01-18 | 640 | 652 | 618 | 630 | 563,000 | 3,150 |
| 1996-01-17 | 659 | 673 | 645 | 646 | 1,667,000 | 3,230 |
| 1996-01-16 | 630 | 655 | 616 | 649 | 1,390,000 | 3,245 |
| 1996-01-12 | 641 | 643 | 618 | 623 | 1,574,000 | 3,115 |
| 1996-01-11 | 586 | 628 | 583 | 628 | 980,000 | 3,140 |
| 1996-01-10 | 574 | 585 | 574 | 582 | 196,000 | 2,910 |
| 1996-01-09 | 574 | 574 | 560 | 574 | 63,000 | 2,870 |
| 1996-01-08 | 562 | 574 | 562 | 565 | 27,000 | 2,825 |
| 1996-01-05 | 579 | 579 | 551 | 560 | 78,000 | 2,800 |
| 1996-01-04 | 585 | 585 | 572 | 580 | 36,000 | 2,900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
