住友精化(4008)の株価時系列情報
住友精化(4008)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 260 | 265 | 260 | 263 | 37,000 |
1998/12/29 | 270 | 270 | 260 | 260 | 37,000 |
1998/12/28 | 275 | 275 | 272 | 274 | 16,000 |
1998/12/25 | 279 | 279 | 261 | 275 | 42,000 |
1998/12/24 | 267 | 267 | 264 | 264 | 50,000 |
1998/12/22 | 265 | 267 | 265 | 266 | 23,000 |
1998/12/21 | 270 | 270 | 264 | 265 | 16,000 |
1998/12/18 | 276 | 276 | 270 | 270 | 43,000 |
1998/12/17 | 277 | 277 | 275 | 276 | 12,000 |
1998/12/16 | 295 | 295 | 276 | 276 | 17,000 |
1998/12/15 | 278 | 282 | 275 | 275 | 28,000 |
1998/12/14 | 285 | 287 | 281 | 283 | 27,000 |
1998/12/11 | 285 | 289 | 285 | 287 | 38,000 |
1998/12/10 | 292 | 293 | 291 | 291 | 28,000 |
1998/12/09 | 300 | 300 | 291 | 293 | 9,000 |
1998/12/08 | 300 | 300 | 291 | 291 | 13,000 |
1998/12/07 | 300 | 300 | 298 | 298 | 6,000 |
1998/12/04 | 306 | 306 | 297 | 300 | 50,000 |
1998/12/03 | 305 | 310 | 290 | 291 | 44,000 |
1998/12/02 | 309 | 311 | 305 | 311 | 43,000 |
1998/12/01 | 301 | 306 | 301 | 301 | 25,000 |
1998/11/30 | 319 | 319 | 310 | 311 | 51,000 |
1998/11/27 | 305 | 317 | 301 | 314 | 116,000 |
1998/11/26 | 291 | 300 | 291 | 300 | 51,000 |
1998/11/25 | 290 | 293 | 289 | 291 | 54,000 |
1998/11/24 | 288 | 290 | 285 | 290 | 33,000 |
1998/11/20 | 281 | 285 | 280 | 284 | 34,000 |
1998/11/19 | 287 | 287 | 283 | 283 | 46,000 |
1998/11/18 | 282 | 288 | 276 | 288 | 37,000 |
1998/11/17 | 275 | 280 | 270 | 280 | 17,000 |
1998/11/16 | 280 | 280 | 265 | 270 | 21,000 |
1998/11/13 | 265 | 268 | 260 | 262 | 23,000 |
1998/11/12 | 271 | 271 | 265 | 266 | 19,000 |
1998/11/11 | 271 | 272 | 268 | 270 | 11,000 |
1998/11/10 | 271 | 271 | 270 | 271 | 11,000 |
1998/11/09 | 272 | 274 | 271 | 271 | 6,000 |
1998/11/06 | 275 | 275 | 270 | 271 | 22,000 |
1998/11/05 | 282 | 282 | 271 | 271 | 26,000 |
1998/11/04 | 278 | 282 | 270 | 282 | 35,000 |
1998/11/02 | 268 | 270 | 265 | 270 | 19,000 |
1998/10/30 | 267 | 270 | 267 | 268 | 22,000 |
1998/10/29 | 265 | 267 | 260 | 267 | 13,000 |
1998/10/28 | 265 | 265 | 260 | 260 | 21,000 |
1998/10/27 | 260 | 262 | 260 | 260 | 28,000 |
1998/10/26 | 265 | 265 | 260 | 261 | 28,000 |
1998/10/23 | 280 | 280 | 260 | 265 | 43,000 |
1998/10/22 | 260 | 275 | 260 | 275 | 80,000 |
1998/10/21 | 266 | 275 | 266 | 270 | 62,000 |
1998/10/20 | 265 | 270 | 265 | 270 | 10,000 |
1998/10/19 | 260 | 270 | 260 | 265 | 18,000 |
1998/10/16 | 265 | 265 | 260 | 260 | 22,000 |
1998/10/15 | 267 | 267 | 260 | 260 | 19,000 |
1998/10/14 | 263 | 263 | 262 | 262 | 18,000 |
1998/10/13 | 268 | 270 | 260 | 263 | 47,000 |
1998/10/12 | 282 | 282 | 267 | 282 | 20,000 |
1998/10/09 | 270 | 270 | 260 | 260 | 35,000 |
1998/10/08 | 282 | 282 | 270 | 270 | 33,000 |
1998/10/07 | 250 | 287 | 250 | 287 | 46,000 |
1998/10/06 | 251 | 252 | 246 | 246 | 35,000 |
1998/10/05 | 262 | 262 | 241 | 250 | 21,000 |
1998/10/02 | 260 | 260 | 250 | 252 | 45,000 |
1998/10/01 | 275 | 275 | 250 | 252 | 69,000 |
1998/09/30 | 286 | 286 | 275 | 275 | 70,000 |
1998/09/29 | 284 | 284 | 276 | 276 | 20,000 |
1998/09/28 | 278 | 280 | 276 | 280 | 17,000 |
1998/09/25 | 284 | 284 | 278 | 280 | 38,000 |
1998/09/24 | 280 | 283 | 278 | 283 | 53,000 |
1998/09/22 | 290 | 290 | 282 | 282 | 23,000 |
1998/09/21 | 292 | 292 | 290 | 290 | 15,000 |
1998/09/18 | 284 | 286 | 283 | 284 | 25,000 |
1998/09/17 | 290 | 292 | 278 | 278 | 24,000 |
1998/09/16 | 285 | 290 | 285 | 285 | 25,000 |
1998/09/14 | 276 | 283 | 276 | 281 | 26,000 |
1998/09/11 | 293 | 293 | 271 | 271 | 77,000 |
1998/09/10 | 295 | 295 | 275 | 275 | 39,000 |
1998/09/09 | 295 | 298 | 282 | 287 | 29,000 |
1998/09/08 | 293 | 295 | 288 | 292 | 44,000 |
1998/09/07 | 280 | 293 | 280 | 293 | 43,000 |
1998/09/04 | 290 | 290 | 280 | 280 | 56,000 |
1998/09/03 | 293 | 293 | 288 | 289 | 50,000 |
1998/09/02 | 295 | 300 | 284 | 293 | 52,000 |
1998/09/01 | 271 | 281 | 270 | 280 | 80,000 |
1998/08/31 | 280 | 295 | 279 | 291 | 40,000 |
1998/08/28 | 285 | 288 | 269 | 282 | 89,000 |
1998/08/27 | 300 | 300 | 296 | 298 | 47,000 |
1998/08/26 | 310 | 310 | 302 | 308 | 30,000 |
1998/08/25 | 303 | 309 | 300 | 309 | 65,000 |
1998/08/24 | 306 | 306 | 300 | 303 | 12,000 |
1998/08/21 | 306 | 316 | 300 | 316 | 21,000 |
1998/08/20 | 306 | 306 | 300 | 306 | 22,000 |
1998/08/19 | 307 | 312 | 305 | 306 | 26,000 |
1998/08/18 | 303 | 305 | 300 | 301 | 63,000 |
1998/08/17 | 305 | 305 | 296 | 298 | 55,000 |
1998/08/14 | 304 | 306 | 300 | 306 | 32,000 |
1998/08/13 | 308 | 309 | 301 | 307 | 37,000 |
1998/08/12 | 296 | 305 | 293 | 304 | 68,000 |
1998/08/11 | 306 | 311 | 305 | 305 | 63,000 |
1998/08/10 | 320 | 323 | 303 | 309 | 110,000 |
1998/08/07 | 324 | 327 | 322 | 326 | 64,000 |
1998/08/06 | 334 | 335 | 329 | 329 | 31,000 |
1998/08/05 | 331 | 336 | 331 | 335 | 38,000 |
1998/08/04 | 341 | 345 | 336 | 336 | 39,000 |
1998/08/03 | 352 | 352 | 341 | 346 | 40,000 |
1998/07/31 | 344 | 350 | 340 | 350 | 45,000 |
1998/07/30 | 349 | 350 | 345 | 345 | 51,000 |
1998/07/29 | 341 | 348 | 340 | 348 | 23,000 |
1998/07/28 | 342 | 346 | 336 | 346 | 26,000 |
1998/07/27 | 354 | 354 | 342 | 342 | 31,000 |
1998/07/24 | 355 | 355 | 350 | 350 | 49,000 |
1998/07/23 | 350 | 357 | 350 | 350 | 82,000 |
1998/07/22 | 345 | 354 | 344 | 350 | 105,000 |
1998/07/21 | 341 | 346 | 340 | 340 | 18,000 |
1998/07/17 | 350 | 350 | 346 | 346 | 24,000 |
1998/07/16 | 345 | 350 | 340 | 349 | 15,000 |
1998/07/15 | 357 | 367 | 340 | 340 | 35,000 |
1998/07/14 | 350 | 357 | 347 | 357 | 42,000 |
1998/07/13 | 324 | 345 | 320 | 345 | 63,000 |
1998/07/10 | 350 | 350 | 335 | 335 | 64,000 |
1998/07/09 | 358 | 359 | 345 | 353 | 35,000 |
1998/07/08 | 370 | 370 | 355 | 358 | 86,000 |
1998/07/07 | 373 | 378 | 363 | 367 | 347,000 |
1998/07/06 | 362 | 370 | 360 | 368 | 234,000 |
1998/07/03 | 346 | 360 | 340 | 358 | 103,000 |
1998/07/02 | 360 | 362 | 346 | 346 | 121,000 |
1998/07/01 | 350 | 363 | 341 | 360 | 241,000 |
1998/06/30 | 347 | 348 | 342 | 348 | 157,000 |
1998/06/29 | 325 | 335 | 325 | 335 | 64,000 |
1998/06/26 | 321 | 321 | 316 | 320 | 28,000 |
1998/06/25 | 326 | 327 | 324 | 324 | 51,000 |
1998/06/24 | 325 | 325 | 322 | 325 | 49,000 |
1998/06/23 | 333 | 334 | 328 | 328 | 120,000 |
1998/06/22 | 320 | 335 | 320 | 328 | 168,000 |
1998/06/19 | 315 | 319 | 305 | 316 | 112,000 |
1998/06/18 | 299 | 309 | 296 | 305 | 177,000 |
1998/06/17 | 296 | 299 | 292 | 294 | 12,000 |
1998/06/16 | 295 | 296 | 292 | 296 | 51,000 |
1998/06/15 | 290 | 297 | 290 | 297 | 26,000 |
1998/06/12 | 295 | 296 | 280 | 296 | 130,000 |
1998/06/11 | 295 | 296 | 295 | 295 | 64,000 |
1998/06/10 | 299 | 299 | 295 | 297 | 31,000 |
1998/06/09 | 291 | 300 | 291 | 300 | 62,000 |
1998/06/08 | 286 | 295 | 286 | 291 | 25,000 |
1998/06/05 | 283 | 286 | 283 | 285 | 7,000 |
1998/06/04 | 295 | 298 | 280 | 280 | 44,000 |
1998/06/03 | 293 | 295 | 291 | 295 | 29,000 |
1998/06/02 | 298 | 298 | 290 | 293 | 14,000 |
1998/06/01 | 290 | 295 | 285 | 289 | 29,000 |
1998/05/29 | 285 | 290 | 285 | 290 | 14,000 |
1998/05/28 | 292 | 292 | 290 | 290 | 26,000 |
1998/05/27 | 292 | 292 | 292 | 292 | 12,000 |
1998/05/26 | 295 | 295 | 290 | 292 | 10,000 |
1998/05/25 | 298 | 300 | 289 | 296 | 43,000 |
1998/05/22 | 300 | 300 | 288 | 288 | 29,000 |
1998/05/21 | 294 | 301 | 293 | 301 | 53,000 |
1998/05/20 | 273 | 294 | 273 | 294 | 30,000 |
1998/05/19 | 279 | 279 | 272 | 272 | 31,000 |
1998/05/18 | 278 | 278 | 271 | 273 | 7,000 |
1998/05/15 | 275 | 280 | 271 | 271 | 13,000 |
1998/05/14 | 276 | 291 | 276 | 276 | 5,000 |
1998/05/13 | 272 | 275 | 270 | 275 | 14,000 |
1998/05/12 | 275 | 275 | 273 | 273 | 19,000 |
1998/05/11 | 270 | 275 | 270 | 273 | 23,000 |
1998/05/08 | 267 | 280 | 267 | 275 | 11,000 |
1998/05/07 | 267 | 269 | 267 | 269 | 33,000 |
1998/05/06 | 281 | 281 | 275 | 275 | 37,000 |
1998/05/01 | 288 | 291 | 286 | 291 | 9,000 |
1998/04/30 | 291 | 291 | 286 | 286 | 17,000 |
1998/04/28 | 293 | 293 | 285 | 291 | 26,000 |
1998/04/27 | 285 | 293 | 285 | 293 | 12,000 |
1998/04/24 | 299 | 300 | 288 | 300 | 23,000 |
1998/04/23 | 285 | 288 | 285 | 285 | 26,000 |
1998/04/22 | 290 | 290 | 285 | 286 | 24,000 |
1998/04/21 | 289 | 289 | 289 | 289 | 9,000 |
1998/04/20 | 291 | 305 | 285 | 304 | 32,000 |
1998/04/17 | 285 | 291 | 285 | 291 | 10,000 |
1998/04/16 | 295 | 305 | 295 | 295 | 25,000 |
1998/04/15 | 295 | 300 | 295 | 295 | 4,000 |
1998/04/14 | 299 | 300 | 295 | 300 | 46,000 |
1998/04/13 | 300 | 309 | 300 | 309 | 17,000 |
1998/04/10 | 300 | 300 | 295 | 295 | 23,000 |
1998/04/09 | 300 | 300 | 294 | 300 | 27,000 |
1998/04/08 | 290 | 310 | 290 | 310 | 39,000 |
1998/04/07 | 286 | 298 | 284 | 294 | 67,000 |
1998/04/06 | 270 | 289 | 268 | 286 | 21,000 |
1998/04/03 | 260 | 272 | 260 | 265 | 82,000 |
1998/04/02 | 270 | 270 | 240 | 252 | 197,000 |
1998/04/01 | 291 | 295 | 270 | 271 | 113,000 |
1998/03/31 | 311 | 312 | 291 | 291 | 55,000 |
1998/03/30 | 325 | 325 | 311 | 311 | 15,000 |
1998/03/27 | 329 | 329 | 320 | 325 | 18,000 |
1998/03/26 | 320 | 338 | 315 | 315 | 32,000 |
1998/03/25 | 328 | 328 | 311 | 311 | 49,000 |
1998/03/24 | 328 | 330 | 320 | 330 | 72,000 |
1998/03/23 | 331 | 333 | 325 | 325 | 66,000 |
1998/03/20 | 332 | 332 | 327 | 331 | 82,000 |
1998/03/19 | 330 | 336 | 330 | 336 | 80,000 |
1998/03/18 | 338 | 339 | 330 | 330 | 77,000 |
1998/03/17 | 339 | 339 | 332 | 335 | 73,000 |
1998/03/16 | 341 | 341 | 335 | 339 | 57,000 |
1998/03/13 | 340 | 345 | 336 | 341 | 98,000 |
1998/03/12 | 345 | 345 | 340 | 340 | 25,000 |
1998/03/11 | 351 | 351 | 345 | 349 | 14,000 |
1998/03/10 | 351 | 357 | 350 | 350 | 56,000 |
1998/03/09 | 359 | 360 | 352 | 355 | 33,000 |
1998/03/06 | 353 | 363 | 350 | 363 | 47,000 |
1998/03/05 | 356 | 358 | 353 | 356 | 19,000 |
1998/03/04 | 374 | 374 | 360 | 361 | 53,000 |
1998/03/03 | 379 | 379 | 360 | 365 | 98,000 |
1998/03/02 | 348 | 377 | 348 | 375 | 180,000 |
1998/02/27 | 340 | 347 | 336 | 343 | 96,000 |
1998/02/26 | 330 | 339 | 330 | 339 | 30,000 |
1998/02/25 | 334 | 335 | 325 | 330 | 63,000 |
1998/02/24 | 343 | 345 | 330 | 333 | 96,000 |
1998/02/23 | 340 | 343 | 340 | 343 | 46,000 |
1998/02/20 | 338 | 339 | 335 | 339 | 93,000 |
1998/02/19 | 342 | 342 | 335 | 339 | 38,000 |
1998/02/18 | 340 | 348 | 340 | 342 | 103,000 |
1998/02/17 | 344 | 344 | 325 | 335 | 68,000 |
1998/02/16 | 354 | 356 | 350 | 350 | 103,000 |
1998/02/13 | 385 | 385 | 355 | 364 | 138,000 |
1998/02/12 | 399 | 400 | 380 | 381 | 218,000 |
1998/02/10 | 395 | 410 | 375 | 378 | 1,073,000 |
1998/02/09 | 330 | 370 | 327 | 370 | 799,000 |
1998/02/06 | 320 | 320 | 313 | 320 | 71,000 |
1998/02/05 | 300 | 310 | 300 | 310 | 48,000 |
1998/02/04 | 320 | 320 | 300 | 304 | 69,000 |
1998/02/03 | 320 | 320 | 310 | 312 | 49,000 |
1998/02/02 | 300 | 300 | 295 | 295 | 30,000 |
1998/01/30 | 301 | 310 | 300 | 309 | 75,000 |
1998/01/29 | 331 | 331 | 295 | 305 | 126,000 |
1998/01/28 | 326 | 340 | 324 | 328 | 295,000 |
1998/01/27 | 307 | 320 | 299 | 320 | 180,000 |
1998/01/26 | 286 | 315 | 286 | 315 | 161,000 |
1998/01/23 | 280 | 285 | 275 | 285 | 71,000 |
1998/01/22 | 275 | 278 | 273 | 278 | 88,000 |
1998/01/21 | 275 | 279 | 268 | 273 | 129,000 |
1998/01/20 | 250 | 269 | 250 | 265 | 63,000 |
1998/01/19 | 240 | 255 | 240 | 250 | 75,000 |
1998/01/16 | 223 | 235 | 223 | 233 | 65,000 |
1998/01/14 | 229 | 229 | 224 | 227 | 43,000 |
1998/01/13 | 225 | 230 | 225 | 230 | 19,000 |
1998/01/12 | 223 | 232 | 223 | 229 | 34,000 |
1998/01/09 | 229 | 229 | 225 | 225 | 57,000 |
1998/01/08 | 225 | 232 | 225 | 232 | 30,000 |
1998/01/07 | 220 | 229 | 220 | 229 | 26,000 |
1998/01/06 | 219 | 224 | 219 | 219 | 32,000 |
1998/01/05 | 220 | 222 | 219 | 219 | 14,000 |