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 |
---|---|---|---|---|---|
1999/12/30 | 242 | 242 | 240 | 240 | 33,000 |
1999/12/29 | 250 | 250 | 240 | 243 | 72,000 |
1999/12/28 | 250 | 255 | 249 | 249 | 19,000 |
1999/12/27 | 250 | 251 | 248 | 249 | 39,000 |
1999/12/24 | 270 | 270 | 248 | 250 | 38,000 |
1999/12/22 | 280 | 280 | 243 | 243 | 40,000 |
1999/12/21 | 246 | 248 | 240 | 240 | 122,000 |
1999/12/20 | 251 | 251 | 245 | 246 | 29,000 |
1999/12/17 | 255 | 261 | 241 | 255 | 42,000 |
1999/12/16 | 264 | 265 | 261 | 261 | 31,000 |
1999/12/15 | 268 | 268 | 264 | 264 | 24,000 |
1999/12/14 | 270 | 270 | 268 | 268 | 14,000 |
1999/12/13 | 270 | 273 | 269 | 269 | 24,000 |
1999/12/10 | 267 | 272 | 267 | 272 | 68,000 |
1999/12/09 | 276 | 276 | 270 | 270 | 54,000 |
1999/12/08 | 278 | 281 | 276 | 279 | 37,000 |
1999/12/07 | 285 | 286 | 277 | 282 | 25,000 |
1999/12/06 | 280 | 295 | 280 | 286 | 20,000 |
1999/12/03 | 300 | 300 | 275 | 280 | 71,000 |
1999/12/02 | 286 | 286 | 275 | 275 | 49,000 |
1999/12/01 | 280 | 281 | 275 | 276 | 17,000 |
1999/11/30 | 283 | 286 | 275 | 275 | 20,000 |
1999/11/29 | 271 | 279 | 271 | 273 | 44,000 |
1999/11/26 | 280 | 284 | 276 | 276 | 22,000 |
1999/11/25 | 288 | 288 | 280 | 280 | 32,000 |
1999/11/24 | 275 | 283 | 275 | 278 | 36,000 |
1999/11/22 | 300 | 300 | 287 | 287 | 45,000 |
1999/11/19 | 301 | 310 | 300 | 303 | 64,000 |
1999/11/18 | 298 | 300 | 290 | 297 | 32,000 |
1999/11/17 | 281 | 286 | 280 | 286 | 24,000 |
1999/11/16 | 265 | 276 | 265 | 271 | 38,000 |
1999/11/15 | 275 | 277 | 270 | 270 | 77,000 |
1999/11/12 | 286 | 286 | 257 | 265 | 115,000 |
1999/11/11 | 299 | 299 | 290 | 296 | 74,000 |
1999/11/10 | 300 | 306 | 299 | 305 | 58,000 |
1999/11/09 | 310 | 314 | 295 | 299 | 51,000 |
1999/11/08 | 315 | 316 | 310 | 310 | 43,000 |
1999/11/05 | 312 | 313 | 310 | 313 | 69,000 |
1999/11/04 | 313 | 316 | 312 | 312 | 45,000 |
1999/11/02 | 314 | 317 | 312 | 317 | 35,000 |
1999/11/01 | 316 | 327 | 312 | 314 | 21,000 |
1999/10/29 | 316 | 327 | 311 | 311 | 43,000 |
1999/10/28 | 322 | 328 | 311 | 316 | 47,000 |
1999/10/27 | 330 | 333 | 320 | 322 | 67,000 |
1999/10/26 | 344 | 345 | 335 | 335 | 95,000 |
1999/10/25 | 334 | 350 | 333 | 344 | 389,000 |
1999/10/22 | 333 | 340 | 330 | 334 | 165,000 |
1999/10/21 | 331 | 335 | 325 | 330 | 89,000 |
1999/10/20 | 318 | 335 | 315 | 329 | 111,000 |
1999/10/19 | 320 | 322 | 310 | 313 | 111,000 |
1999/10/18 | 327 | 329 | 311 | 322 | 246,000 |
1999/10/15 | 305 | 370 | 305 | 345 | 1,038,000 |
1999/10/14 | 290 | 309 | 290 | 309 | 82,000 |
1999/10/13 | 297 | 297 | 290 | 291 | 25,000 |
1999/10/12 | 294 | 299 | 293 | 293 | 45,000 |
1999/10/08 | 280 | 289 | 278 | 289 | 79,000 |
1999/10/07 | 278 | 287 | 278 | 278 | 53,000 |
1999/10/06 | 280 | 282 | 275 | 278 | 55,000 |
1999/10/05 | 290 | 291 | 282 | 282 | 55,000 |
1999/10/04 | 298 | 298 | 285 | 290 | 31,000 |
1999/10/01 | 299 | 299 | 291 | 293 | 21,000 |
1999/09/30 | 273 | 304 | 273 | 298 | 41,000 |
1999/09/29 | 285 | 285 | 280 | 281 | 44,000 |
1999/09/28 | 290 | 294 | 286 | 286 | 15,000 |
1999/09/27 | 286 | 287 | 286 | 286 | 7,000 |
1999/09/24 | 300 | 300 | 285 | 285 | 45,000 |
1999/09/22 | 295 | 295 | 290 | 291 | 37,000 |
1999/09/21 | 291 | 297 | 291 | 297 | 24,000 |
1999/09/20 | 291 | 299 | 291 | 299 | 37,000 |
1999/09/17 | 290 | 299 | 290 | 299 | 24,000 |
1999/09/16 | 294 | 300 | 290 | 300 | 26,000 |
1999/09/14 | 290 | 295 | 286 | 295 | 26,000 |
1999/09/13 | 290 | 295 | 285 | 290 | 48,000 |
1999/09/10 | 298 | 298 | 290 | 295 | 68,000 |
1999/09/09 | 298 | 299 | 293 | 295 | 51,000 |
1999/09/08 | 300 | 300 | 290 | 290 | 31,000 |
1999/09/07 | 302 | 302 | 298 | 300 | 69,000 |
1999/09/06 | 302 | 305 | 300 | 301 | 41,000 |
1999/09/03 | 307 | 307 | 301 | 302 | 28,000 |
1999/09/02 | 305 | 314 | 300 | 300 | 34,000 |
1999/09/01 | 309 | 309 | 299 | 300 | 72,000 |
1999/08/31 | 312 | 312 | 306 | 306 | 60,000 |
1999/08/30 | 310 | 313 | 309 | 313 | 23,000 |
1999/08/27 | 314 | 314 | 310 | 312 | 96,000 |
1999/08/26 | 314 | 317 | 312 | 315 | 25,000 |
1999/08/25 | 322 | 322 | 311 | 314 | 42,000 |
1999/08/24 | 325 | 327 | 315 | 317 | 50,000 |
1999/08/23 | 324 | 324 | 315 | 320 | 26,000 |
1999/08/20 | 317 | 317 | 309 | 309 | 35,000 |
1999/08/19 | 317 | 321 | 311 | 311 | 34,000 |
1999/08/18 | 322 | 323 | 316 | 316 | 53,000 |
1999/08/17 | 320 | 324 | 316 | 322 | 69,000 |
1999/08/16 | 310 | 320 | 310 | 320 | 29,000 |
1999/08/13 | 306 | 313 | 302 | 313 | 14,000 |
1999/08/12 | 317 | 317 | 305 | 305 | 24,000 |
1999/08/11 | 301 | 312 | 300 | 312 | 73,000 |
1999/08/10 | 312 | 312 | 301 | 303 | 13,000 |
1999/08/09 | 296 | 305 | 296 | 305 | 42,000 |
1999/08/06 | 304 | 305 | 299 | 301 | 85,000 |
1999/08/05 | 306 | 312 | 305 | 305 | 47,000 |
1999/08/04 | 311 | 313 | 308 | 312 | 137,000 |
1999/08/03 | 313 | 314 | 303 | 303 | 31,000 |
1999/08/02 | 309 | 310 | 308 | 308 | 44,000 |
1999/07/30 | 312 | 312 | 308 | 308 | 43,000 |
1999/07/29 | 312 | 314 | 310 | 310 | 26,000 |
1999/07/28 | 314 | 315 | 311 | 312 | 26,000 |
1999/07/27 | 311 | 315 | 311 | 314 | 15,000 |
1999/07/26 | 313 | 318 | 312 | 314 | 39,000 |
1999/07/23 | 325 | 325 | 310 | 312 | 100,000 |
1999/07/22 | 335 | 335 | 325 | 329 | 45,000 |
1999/07/21 | 325 | 334 | 321 | 334 | 112,000 |
1999/07/19 | 321 | 325 | 321 | 321 | 45,000 |
1999/07/16 | 326 | 326 | 320 | 321 | 88,000 |
1999/07/15 | 328 | 334 | 328 | 328 | 48,000 |
1999/07/14 | 332 | 334 | 325 | 328 | 103,000 |
1999/07/13 | 325 | 329 | 320 | 329 | 114,000 |
1999/07/12 | 325 | 325 | 320 | 321 | 74,000 |
1999/07/09 | 323 | 323 | 319 | 320 | 70,000 |
1999/07/08 | 319 | 325 | 318 | 320 | 78,000 |
1999/07/07 | 320 | 325 | 318 | 318 | 79,000 |
1999/07/06 | 329 | 329 | 320 | 320 | 93,000 |
1999/07/05 | 322 | 330 | 322 | 328 | 101,000 |
1999/07/02 | 326 | 326 | 320 | 322 | 92,000 |
1999/07/01 | 320 | 324 | 318 | 318 | 100,000 |
1999/06/30 | 330 | 330 | 317 | 318 | 103,000 |
1999/06/29 | 320 | 325 | 319 | 319 | 47,000 |
1999/06/28 | 324 | 325 | 317 | 317 | 40,000 |
1999/06/25 | 335 | 336 | 324 | 324 | 52,000 |
1999/06/24 | 326 | 336 | 323 | 327 | 41,000 |
1999/06/23 | 336 | 342 | 335 | 336 | 100,000 |
1999/06/22 | 338 | 340 | 338 | 340 | 50,000 |
1999/06/21 | 342 | 345 | 336 | 340 | 27,000 |
1999/06/18 | 343 | 350 | 339 | 342 | 94,000 |
1999/06/17 | 341 | 346 | 340 | 340 | 83,000 |
1999/06/16 | 340 | 341 | 335 | 341 | 58,000 |
1999/06/15 | 333 | 341 | 331 | 335 | 25,000 |
1999/06/14 | 330 | 338 | 330 | 338 | 35,000 |
1999/06/11 | 338 | 340 | 335 | 335 | 117,000 |
1999/06/10 | 325 | 336 | 325 | 336 | 72,000 |
1999/06/09 | 318 | 325 | 315 | 325 | 50,000 |
1999/06/08 | 314 | 316 | 314 | 314 | 29,000 |
1999/06/07 | 311 | 314 | 311 | 314 | 15,000 |
1999/06/04 | 308 | 310 | 308 | 310 | 29,000 |
1999/06/03 | 314 | 314 | 310 | 312 | 23,000 |
1999/06/02 | 320 | 320 | 311 | 314 | 13,000 |
1999/06/01 | 308 | 310 | 305 | 307 | 25,000 |
1999/05/31 | 310 | 310 | 303 | 303 | 24,000 |
1999/05/28 | 315 | 315 | 308 | 310 | 48,000 |
1999/05/27 | 319 | 320 | 310 | 319 | 28,000 |
1999/05/26 | 320 | 320 | 318 | 318 | 11,000 |
1999/05/25 | 318 | 320 | 310 | 310 | 39,000 |
1999/05/24 | 310 | 315 | 308 | 308 | 45,000 |
1999/05/21 | 317 | 317 | 308 | 311 | 66,000 |
1999/05/20 | 330 | 330 | 315 | 316 | 44,000 |
1999/05/19 | 329 | 329 | 310 | 310 | 39,000 |
1999/05/18 | 330 | 335 | 330 | 330 | 24,000 |
1999/05/17 | 338 | 338 | 330 | 330 | 61,000 |
1999/05/14 | 340 | 341 | 335 | 340 | 46,000 |
1999/05/13 | 349 | 350 | 345 | 345 | 37,000 |
1999/05/12 | 349 | 350 | 345 | 348 | 93,000 |
1999/05/11 | 345 | 350 | 343 | 346 | 110,000 |
1999/05/10 | 346 | 346 | 338 | 344 | 48,000 |
1999/05/07 | 336 | 345 | 336 | 341 | 40,000 |
1999/05/06 | 330 | 340 | 330 | 335 | 69,000 |
1999/04/30 | 335 | 335 | 325 | 326 | 75,000 |
1999/04/28 | 337 | 340 | 330 | 332 | 78,000 |
1999/04/27 | 336 | 339 | 335 | 339 | 45,000 |
1999/04/26 | 338 | 345 | 333 | 345 | 65,000 |
1999/04/23 | 345 | 345 | 335 | 338 | 48,000 |
1999/04/22 | 335 | 340 | 332 | 335 | 68,000 |
1999/04/21 | 332 | 335 | 332 | 332 | 34,000 |
1999/04/20 | 331 | 335 | 330 | 332 | 52,000 |
1999/04/19 | 340 | 345 | 330 | 330 | 60,000 |
1999/04/16 | 334 | 340 | 331 | 337 | 24,000 |
1999/04/15 | 334 | 339 | 331 | 331 | 18,000 |
1999/04/14 | 335 | 340 | 330 | 330 | 59,000 |
1999/04/13 | 337 | 345 | 335 | 335 | 60,000 |
1999/04/12 | 346 | 346 | 325 | 331 | 83,000 |
1999/04/09 | 354 | 355 | 346 | 346 | 104,000 |
1999/04/08 | 358 | 360 | 351 | 356 | 125,000 |
1999/04/07 | 345 | 367 | 345 | 358 | 513,000 |
1999/04/06 | 343 | 348 | 336 | 340 | 250,000 |
1999/04/05 | 345 | 345 | 333 | 338 | 332,000 |
1999/04/02 | 299 | 330 | 298 | 330 | 416,000 |
1999/04/01 | 285 | 299 | 285 | 294 | 91,000 |
1999/03/31 | 291 | 295 | 283 | 285 | 55,000 |
1999/03/30 | 290 | 295 | 290 | 295 | 53,000 |
1999/03/29 | 289 | 290 | 285 | 290 | 61,000 |
1999/03/26 | 295 | 295 | 290 | 290 | 19,000 |
1999/03/25 | 300 | 300 | 294 | 299 | 49,000 |
1999/03/24 | 300 | 300 | 291 | 291 | 59,000 |
1999/03/23 | 300 | 300 | 295 | 298 | 61,000 |
1999/03/19 | 292 | 299 | 292 | 295 | 27,000 |
1999/03/18 | 290 | 297 | 290 | 295 | 57,000 |
1999/03/17 | 296 | 300 | 296 | 299 | 81,000 |
1999/03/16 | 288 | 300 | 288 | 300 | 74,000 |
1999/03/15 | 296 | 296 | 288 | 288 | 38,000 |
1999/03/12 | 295 | 300 | 290 | 296 | 108,000 |
1999/03/11 | 278 | 300 | 278 | 295 | 177,000 |
1999/03/10 | 278 | 280 | 275 | 278 | 38,000 |
1999/03/09 | 277 | 278 | 276 | 278 | 38,000 |
1999/03/08 | 279 | 280 | 277 | 277 | 48,000 |
1999/03/05 | 263 | 274 | 261 | 274 | 76,000 |
1999/03/04 | 266 | 267 | 261 | 263 | 24,000 |
1999/03/03 | 263 | 267 | 263 | 267 | 32,000 |
1999/03/02 | 269 | 269 | 262 | 263 | 34,000 |
1999/03/01 | 261 | 265 | 261 | 265 | 19,000 |
1999/02/26 | 261 | 266 | 260 | 261 | 30,000 |
1999/02/25 | 270 | 270 | 261 | 261 | 66,000 |
1999/02/24 | 270 | 270 | 256 | 261 | 23,000 |
1999/02/23 | 270 | 270 | 255 | 256 | 53,000 |
1999/02/22 | 257 | 260 | 255 | 260 | 14,000 |
1999/02/19 | 257 | 261 | 255 | 257 | 27,000 |
1999/02/18 | 273 | 273 | 255 | 257 | 33,000 |
1999/02/17 | 263 | 270 | 255 | 270 | 20,000 |
1999/02/16 | 255 | 261 | 254 | 261 | 39,000 |
1999/02/15 | 259 | 260 | 255 | 255 | 41,000 |
1999/02/12 | 256 | 259 | 255 | 259 | 66,000 |
1999/02/10 | 260 | 262 | 256 | 256 | 32,000 |
1999/02/09 | 265 | 265 | 261 | 261 | 43,000 |
1999/02/08 | 270 | 270 | 265 | 265 | 10,000 |
1999/02/05 | 270 | 270 | 265 | 270 | 34,000 |
1999/02/04 | 270 | 270 | 270 | 270 | 22,000 |
1999/02/03 | 274 | 274 | 270 | 270 | 15,000 |
1999/02/02 | 275 | 275 | 275 | 275 | 17,000 |
1999/02/01 | 273 | 280 | 273 | 280 | 6,000 |
1999/01/29 | 275 | 275 | 270 | 273 | 12,000 |
1999/01/28 | 269 | 275 | 267 | 275 | 21,000 |
1999/01/27 | 272 | 282 | 270 | 270 | 29,000 |
1999/01/26 | 282 | 282 | 270 | 282 | 18,000 |
1999/01/25 | 280 | 283 | 275 | 283 | 32,000 |
1999/01/22 | 277 | 277 | 265 | 265 | 33,000 |
1999/01/21 | 260 | 277 | 256 | 277 | 57,000 |
1999/01/20 | 257 | 263 | 257 | 263 | 25,000 |
1999/01/19 | 260 | 263 | 256 | 263 | 17,000 |
1999/01/18 | 264 | 264 | 256 | 256 | 20,000 |
1999/01/14 | 255 | 264 | 255 | 264 | 9,000 |
1999/01/13 | 257 | 264 | 255 | 264 | 18,000 |
1999/01/12 | 255 | 259 | 255 | 257 | 16,000 |
1999/01/11 | 260 | 265 | 253 | 265 | 7,000 |
1999/01/08 | 260 | 260 | 255 | 260 | 32,000 |
1999/01/07 | 257 | 261 | 257 | 260 | 19,000 |
1999/01/06 | 253 | 257 | 253 | 257 | 26,000 |
1999/01/05 | 264 | 264 | 254 | 254 | 22,000 |
1999/01/04 | 272 | 272 | 259 | 259 | 9,000 |