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 |
---|---|---|---|---|---|
2000/12/29 | 241 | 245 | 241 | 241 | 12,000 |
2000/12/28 | 240 | 245 | 237 | 245 | 40,000 |
2000/12/27 | 240 | 241 | 239 | 239 | 26,000 |
2000/12/26 | 246 | 247 | 239 | 239 | 22,000 |
2000/12/25 | 250 | 250 | 245 | 249 | 41,000 |
2000/12/22 | 236 | 240 | 236 | 240 | 142,000 |
2000/12/21 | 235 | 237 | 231 | 234 | 65,000 |
2000/12/20 | 240 | 243 | 236 | 237 | 71,000 |
2000/12/19 | 248 | 249 | 241 | 241 | 30,000 |
2000/12/18 | 249 | 249 | 245 | 247 | 24,000 |
2000/12/15 | 251 | 257 | 251 | 251 | 24,000 |
2000/12/14 | 255 | 256 | 253 | 253 | 23,000 |
2000/12/13 | 261 | 261 | 256 | 256 | 34,000 |
2000/12/12 | 263 | 263 | 256 | 257 | 45,000 |
2000/12/11 | 270 | 270 | 265 | 266 | 41,000 |
2000/12/08 | 263 | 275 | 261 | 270 | 184,000 |
2000/12/07 | 263 | 275 | 261 | 268 | 278,000 |
2000/12/06 | 250 | 261 | 250 | 258 | 113,000 |
2000/12/05 | 249 | 249 | 245 | 246 | 105,000 |
2000/12/04 | 245 | 247 | 244 | 246 | 100,000 |
2000/12/01 | 240 | 245 | 239 | 244 | 91,000 |
2000/11/30 | 240 | 240 | 235 | 238 | 160,000 |
2000/11/29 | 249 | 249 | 239 | 240 | 56,000 |
2000/11/28 | 247 | 249 | 245 | 249 | 15,000 |
2000/11/27 | 249 | 249 | 246 | 246 | 13,000 |
2000/11/24 | 248 | 255 | 246 | 246 | 44,000 |
2000/11/22 | 247 | 247 | 243 | 247 | 22,000 |
2000/11/21 | 245 | 245 | 241 | 242 | 12,000 |
2000/11/20 | 244 | 246 | 243 | 246 | 16,000 |
2000/11/17 | 244 | 248 | 244 | 244 | 21,000 |
2000/11/16 | 248 | 249 | 245 | 247 | 20,000 |
2000/11/15 | 249 | 249 | 245 | 245 | 17,000 |
2000/11/14 | 251 | 251 | 248 | 248 | 6,000 |
2000/11/13 | 253 | 253 | 248 | 251 | 14,000 |
2000/11/10 | 253 | 255 | 250 | 250 | 28,000 |
2000/11/09 | 251 | 253 | 250 | 250 | 24,000 |
2000/11/08 | 252 | 255 | 251 | 254 | 22,000 |
2000/11/07 | 250 | 254 | 250 | 250 | 13,000 |
2000/11/06 | 249 | 253 | 245 | 250 | 25,000 |
2000/11/02 | 250 | 250 | 245 | 249 | 19,000 |
2000/11/01 | 248 | 253 | 247 | 248 | 29,000 |
2000/10/31 | 249 | 250 | 243 | 248 | 35,000 |
2000/10/30 | 253 | 253 | 249 | 249 | 11,000 |
2000/10/27 | 254 | 257 | 245 | 253 | 32,000 |
2000/10/26 | 253 | 257 | 250 | 255 | 22,000 |
2000/10/25 | 261 | 261 | 252 | 253 | 29,000 |
2000/10/24 | 258 | 258 | 252 | 257 | 8,000 |
2000/10/23 | 260 | 260 | 257 | 257 | 12,000 |
2000/10/20 | 257 | 259 | 255 | 257 | 25,000 |
2000/10/19 | 249 | 255 | 248 | 255 | 28,000 |
2000/10/18 | 256 | 256 | 249 | 249 | 34,000 |
2000/10/17 | 255 | 256 | 255 | 256 | 18,000 |
2000/10/16 | 254 | 261 | 254 | 255 | 12,000 |
2000/10/13 | 253 | 255 | 252 | 253 | 41,000 |
2000/10/12 | 255 | 257 | 255 | 255 | 44,000 |
2000/10/11 | 257 | 260 | 256 | 260 | 19,000 |
2000/10/10 | 261 | 261 | 258 | 258 | 12,000 |
2000/10/06 | 264 | 267 | 264 | 267 | 19,000 |
2000/10/05 | 268 | 268 | 264 | 264 | 21,000 |
2000/10/04 | 268 | 268 | 263 | 268 | 27,000 |
2000/10/03 | 270 | 270 | 255 | 268 | 47,000 |
2000/10/02 | 270 | 270 | 255 | 259 | 29,000 |
2000/09/29 | 266 | 270 | 265 | 270 | 40,000 |
2000/09/28 | 260 | 264 | 258 | 264 | 13,000 |
2000/09/27 | 268 | 268 | 260 | 260 | 12,000 |
2000/09/26 | 266 | 269 | 265 | 265 | 10,000 |
2000/09/25 | 273 | 273 | 265 | 271 | 26,000 |
2000/09/22 | 260 | 263 | 256 | 263 | 18,000 |
2000/09/21 | 258 | 275 | 257 | 275 | 52,000 |
2000/09/20 | 255 | 258 | 254 | 258 | 32,000 |
2000/09/19 | 258 | 258 | 255 | 258 | 27,000 |
2000/09/18 | 255 | 258 | 255 | 258 | 8,000 |
2000/09/14 | 259 | 265 | 255 | 255 | 30,000 |
2000/09/13 | 253 | 261 | 253 | 255 | 42,000 |
2000/09/12 | 262 | 262 | 255 | 255 | 16,000 |
2000/09/11 | 264 | 269 | 252 | 252 | 54,000 |
2000/09/08 | 253 | 266 | 253 | 266 | 36,000 |
2000/09/07 | 260 | 263 | 251 | 263 | 16,000 |
2000/09/06 | 255 | 265 | 250 | 265 | 58,000 |
2000/09/05 | 256 | 259 | 254 | 254 | 22,000 |
2000/09/04 | 258 | 261 | 256 | 256 | 33,000 |
2000/09/01 | 269 | 269 | 255 | 256 | 40,000 |
2000/08/31 | 269 | 269 | 265 | 269 | 60,000 |
2000/08/30 | 265 | 265 | 263 | 263 | 9,000 |
2000/08/29 | 267 | 268 | 265 | 265 | 23,000 |
2000/08/28 | 276 | 276 | 266 | 266 | 22,000 |
2000/08/25 | 272 | 275 | 267 | 275 | 26,000 |
2000/08/24 | 270 | 274 | 268 | 274 | 26,000 |
2000/08/23 | 272 | 272 | 265 | 267 | 15,000 |
2000/08/22 | 271 | 272 | 263 | 271 | 16,000 |
2000/08/21 | 268 | 270 | 268 | 270 | 7,000 |
2000/08/18 | 272 | 272 | 266 | 268 | 8,000 |
2000/08/17 | 266 | 266 | 265 | 265 | 7,000 |
2000/08/16 | 274 | 274 | 260 | 266 | 69,000 |
2000/08/15 | 272 | 272 | 269 | 269 | 18,000 |
2000/08/14 | 269 | 270 | 267 | 270 | 11,000 |
2000/08/11 | 270 | 274 | 265 | 267 | 33,000 |
2000/08/10 | 266 | 271 | 266 | 269 | 8,000 |
2000/08/09 | 266 | 268 | 265 | 265 | 23,000 |
2000/08/08 | 275 | 275 | 265 | 270 | 20,000 |
2000/08/07 | 276 | 276 | 265 | 270 | 28,000 |
2000/08/04 | 265 | 277 | 265 | 275 | 16,000 |
2000/08/03 | 277 | 277 | 266 | 270 | 15,000 |
2000/08/02 | 281 | 282 | 274 | 279 | 18,000 |
2000/08/01 | 271 | 271 | 263 | 263 | 26,000 |
2000/07/31 | 273 | 273 | 261 | 272 | 28,000 |
2000/07/28 | 271 | 275 | 270 | 275 | 82,000 |
2000/07/27 | 277 | 277 | 271 | 277 | 50,000 |
2000/07/26 | 288 | 288 | 275 | 277 | 24,000 |
2000/07/25 | 299 | 299 | 287 | 287 | 54,000 |
2000/07/24 | 290 | 300 | 281 | 300 | 105,000 |
2000/07/21 | 285 | 289 | 283 | 289 | 19,000 |
2000/07/19 | 288 | 288 | 283 | 285 | 30,000 |
2000/07/18 | 288 | 296 | 288 | 288 | 34,000 |
2000/07/17 | 297 | 297 | 283 | 283 | 56,000 |
2000/07/14 | 295 | 300 | 295 | 295 | 108,000 |
2000/07/13 | 298 | 300 | 297 | 297 | 34,000 |
2000/07/12 | 305 | 305 | 298 | 299 | 70,000 |
2000/07/11 | 305 | 308 | 300 | 303 | 81,000 |
2000/07/10 | 305 | 312 | 303 | 305 | 66,000 |
2000/07/07 | 303 | 303 | 298 | 300 | 44,000 |
2000/07/06 | 300 | 301 | 298 | 301 | 66,000 |
2000/07/05 | 303 | 306 | 301 | 306 | 62,000 |
2000/07/04 | 310 | 310 | 303 | 310 | 108,000 |
2000/07/03 | 305 | 309 | 300 | 308 | 158,000 |
2000/06/30 | 304 | 304 | 300 | 300 | 94,000 |
2000/06/29 | 293 | 302 | 293 | 298 | 173,000 |
2000/06/28 | 284 | 290 | 284 | 290 | 55,000 |
2000/06/27 | 286 | 288 | 282 | 283 | 14,000 |
2000/06/26 | 289 | 290 | 281 | 281 | 42,000 |
2000/06/23 | 288 | 290 | 281 | 283 | 85,000 |
2000/06/22 | 279 | 280 | 275 | 278 | 114,000 |
2000/06/21 | 280 | 289 | 280 | 289 | 25,000 |
2000/06/20 | 280 | 281 | 277 | 277 | 34,000 |
2000/06/19 | 275 | 280 | 275 | 280 | 22,000 |
2000/06/16 | 283 | 285 | 280 | 281 | 54,000 |
2000/06/15 | 286 | 287 | 283 | 287 | 48,000 |
2000/06/14 | 296 | 296 | 287 | 290 | 59,000 |
2000/06/13 | 300 | 302 | 290 | 290 | 110,000 |
2000/06/12 | 292 | 307 | 290 | 300 | 266,000 |
2000/06/09 | 275 | 292 | 275 | 292 | 178,000 |
2000/06/08 | 273 | 274 | 270 | 274 | 57,000 |
2000/06/07 | 272 | 273 | 266 | 272 | 56,000 |
2000/06/06 | 268 | 270 | 263 | 270 | 64,000 |
2000/06/05 | 260 | 263 | 258 | 263 | 26,000 |
2000/06/02 | 257 | 264 | 257 | 260 | 22,000 |
2000/06/01 | 257 | 261 | 256 | 259 | 17,000 |
2000/05/31 | 270 | 270 | 256 | 258 | 25,000 |
2000/05/30 | 259 | 270 | 256 | 261 | 53,000 |
2000/05/29 | 257 | 258 | 253 | 258 | 11,000 |
2000/05/26 | 254 | 258 | 250 | 252 | 35,000 |
2000/05/25 | 263 | 263 | 255 | 255 | 26,000 |
2000/05/24 | 261 | 261 | 255 | 258 | 39,000 |
2000/05/23 | 264 | 265 | 262 | 264 | 30,000 |
2000/05/22 | 260 | 263 | 260 | 261 | 26,000 |
2000/05/19 | 269 | 269 | 261 | 261 | 62,000 |
2000/05/18 | 269 | 270 | 263 | 270 | 45,000 |
2000/05/17 | 265 | 266 | 263 | 264 | 43,000 |
2000/05/16 | 265 | 268 | 260 | 268 | 32,000 |
2000/05/15 | 267 | 271 | 265 | 270 | 36,000 |
2000/05/12 | 269 | 270 | 260 | 264 | 27,000 |
2000/05/11 | 267 | 267 | 261 | 265 | 25,000 |
2000/05/10 | 264 | 272 | 264 | 272 | 34,000 |
2000/05/09 | 267 | 271 | 265 | 269 | 33,000 |
2000/05/08 | 256 | 266 | 255 | 266 | 25,000 |
2000/05/02 | 258 | 259 | 250 | 250 | 36,000 |
2000/05/01 | 245 | 262 | 245 | 247 | 40,000 |
2000/04/28 | 250 | 253 | 245 | 245 | 83,000 |
2000/04/27 | 252 | 253 | 251 | 251 | 26,000 |
2000/04/26 | 257 | 259 | 252 | 257 | 38,000 |
2000/04/25 | 260 | 260 | 252 | 252 | 63,000 |
2000/04/24 | 255 | 262 | 250 | 250 | 89,000 |
2000/04/21 | 261 | 265 | 260 | 265 | 47,000 |
2000/04/20 | 261 | 272 | 260 | 269 | 33,000 |
2000/04/19 | 269 | 273 | 265 | 265 | 21,000 |
2000/04/18 | 270 | 274 | 260 | 265 | 58,000 |
2000/04/17 | 270 | 270 | 252 | 252 | 83,000 |
2000/04/14 | 275 | 278 | 271 | 277 | 64,000 |
2000/04/13 | 275 | 280 | 272 | 280 | 51,000 |
2000/04/12 | 275 | 275 | 270 | 275 | 40,000 |
2000/04/11 | 281 | 281 | 275 | 275 | 25,000 |
2000/04/10 | 284 | 284 | 275 | 276 | 24,000 |
2000/04/07 | 280 | 290 | 279 | 280 | 37,000 |
2000/04/06 | 285 | 287 | 283 | 284 | 39,000 |
2000/04/05 | 285 | 287 | 283 | 286 | 53,000 |
2000/04/04 | 285 | 295 | 281 | 289 | 65,000 |
2000/04/03 | 279 | 280 | 275 | 280 | 37,000 |
2000/03/31 | 280 | 280 | 271 | 279 | 22,000 |
2000/03/30 | 280 | 280 | 279 | 280 | 18,000 |
2000/03/29 | 283 | 290 | 276 | 285 | 71,000 |
2000/03/28 | 285 | 288 | 277 | 277 | 43,000 |
2000/03/27 | 281 | 290 | 281 | 286 | 87,000 |
2000/03/24 | 264 | 280 | 264 | 279 | 116,000 |
2000/03/23 | 269 | 269 | 261 | 262 | 88,000 |
2000/03/22 | 265 | 268 | 260 | 268 | 58,000 |
2000/03/21 | 269 | 269 | 262 | 265 | 24,000 |
2000/03/17 | 260 | 269 | 260 | 260 | 27,000 |
2000/03/16 | 265 | 270 | 262 | 270 | 23,000 |
2000/03/15 | 263 | 263 | 260 | 260 | 88,000 |
2000/03/14 | 263 | 263 | 260 | 263 | 18,000 |
2000/03/13 | 261 | 269 | 258 | 258 | 63,000 |
2000/03/10 | 270 | 270 | 255 | 258 | 116,000 |
2000/03/09 | 255 | 257 | 253 | 253 | 19,000 |
2000/03/08 | 257 | 258 | 252 | 253 | 21,000 |
2000/03/07 | 270 | 270 | 260 | 264 | 26,000 |
2000/03/06 | 254 | 267 | 254 | 261 | 97,000 |
2000/03/03 | 257 | 259 | 252 | 252 | 39,000 |
2000/03/02 | 258 | 260 | 251 | 252 | 27,000 |
2000/03/01 | 242 | 255 | 242 | 250 | 23,000 |
2000/02/29 | 244 | 255 | 240 | 240 | 38,000 |
2000/02/28 | 242 | 244 | 240 | 242 | 16,000 |
2000/02/25 | 247 | 247 | 241 | 241 | 56,000 |
2000/02/24 | 241 | 249 | 241 | 242 | 15,000 |
2000/02/23 | 238 | 245 | 238 | 241 | 20,000 |
2000/02/22 | 235 | 240 | 235 | 238 | 44,000 |
2000/02/21 | 240 | 240 | 238 | 238 | 19,000 |
2000/02/18 | 250 | 250 | 239 | 240 | 97,000 |
2000/02/17 | 245 | 250 | 245 | 245 | 43,000 |
2000/02/16 | 247 | 250 | 245 | 248 | 19,000 |
2000/02/15 | 250 | 250 | 244 | 245 | 26,000 |
2000/02/14 | 259 | 259 | 251 | 251 | 11,000 |
2000/02/10 | 258 | 265 | 258 | 258 | 33,000 |
2000/02/09 | 258 | 263 | 258 | 258 | 18,000 |
2000/02/08 | 265 | 265 | 245 | 255 | 51,000 |
2000/02/07 | 270 | 275 | 265 | 265 | 29,000 |
2000/02/04 | 265 | 275 | 265 | 270 | 17,000 |
2000/02/03 | 277 | 280 | 265 | 265 | 31,000 |
2000/02/02 | 280 | 280 | 274 | 275 | 36,000 |
2000/02/01 | 280 | 281 | 276 | 276 | 31,000 |
2000/01/31 | 276 | 280 | 276 | 276 | 25,000 |
2000/01/28 | 280 | 281 | 279 | 281 | 59,000 |
2000/01/27 | 279 | 280 | 275 | 280 | 42,000 |
2000/01/26 | 275 | 280 | 275 | 280 | 23,000 |
2000/01/25 | 280 | 280 | 275 | 275 | 26,000 |
2000/01/24 | 281 | 281 | 262 | 265 | 27,000 |
2000/01/21 | 277 | 282 | 277 | 281 | 53,000 |
2000/01/20 | 271 | 280 | 271 | 280 | 51,000 |
2000/01/19 | 271 | 275 | 270 | 270 | 34,000 |
2000/01/18 | 270 | 270 | 265 | 265 | 40,000 |
2000/01/17 | 271 | 273 | 266 | 273 | 26,000 |
2000/01/14 | 268 | 272 | 265 | 265 | 56,000 |
2000/01/13 | 252 | 268 | 250 | 265 | 69,000 |
2000/01/12 | 251 | 252 | 249 | 251 | 40,000 |
2000/01/11 | 254 | 255 | 250 | 251 | 32,000 |
2000/01/07 | 249 | 259 | 249 | 254 | 33,000 |
2000/01/06 | 250 | 250 | 247 | 250 | 24,000 |
2000/01/05 | 248 | 251 | 235 | 251 | 50,000 |
2000/01/04 | 245 | 245 | 240 | 241 | 21,000 |