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 |
---|---|---|---|---|---|
2001/12/28 | 214 | 218 | 213 | 218 | 50,000 |
2001/12/27 | 213 | 214 | 210 | 214 | 73,000 |
2001/12/26 | 214 | 214 | 212 | 212 | 34,000 |
2001/12/25 | 215 | 215 | 210 | 212 | 58,000 |
2001/12/21 | 213 | 216 | 211 | 215 | 33,000 |
2001/12/20 | 208 | 212 | 204 | 212 | 51,000 |
2001/12/19 | 219 | 219 | 204 | 212 | 111,000 |
2001/12/18 | 223 | 227 | 221 | 223 | 25,000 |
2001/12/17 | 227 | 233 | 225 | 226 | 26,000 |
2001/12/14 | 228 | 229 | 227 | 227 | 122,000 |
2001/12/13 | 230 | 234 | 230 | 234 | 35,000 |
2001/12/12 | 231 | 238 | 230 | 235 | 30,000 |
2001/12/11 | 235 | 235 | 231 | 231 | 31,000 |
2001/12/10 | 238 | 240 | 235 | 235 | 39,000 |
2001/12/07 | 242 | 242 | 240 | 240 | 33,000 |
2001/12/06 | 240 | 243 | 240 | 241 | 36,000 |
2001/12/05 | 248 | 249 | 241 | 241 | 60,000 |
2001/12/04 | 240 | 242 | 238 | 240 | 21,000 |
2001/12/03 | 242 | 245 | 240 | 243 | 29,000 |
2001/11/30 | 245 | 245 | 240 | 241 | 15,000 |
2001/11/29 | 242 | 242 | 242 | 242 | 6,000 |
2001/11/28 | 245 | 245 | 242 | 243 | 8,000 |
2001/11/27 | 248 | 248 | 243 | 248 | 16,000 |
2001/11/26 | 243 | 248 | 238 | 248 | 39,000 |
2001/11/22 | 248 | 248 | 243 | 243 | 41,000 |
2001/11/21 | 245 | 245 | 242 | 244 | 17,000 |
2001/11/20 | 248 | 248 | 241 | 241 | 20,000 |
2001/11/19 | 243 | 246 | 241 | 241 | 16,000 |
2001/11/16 | 250 | 250 | 245 | 245 | 32,000 |
2001/11/15 | 242 | 249 | 241 | 249 | 46,000 |
2001/11/14 | 243 | 243 | 240 | 243 | 45,000 |
2001/11/13 | 248 | 248 | 240 | 245 | 26,000 |
2001/11/12 | 245 | 246 | 239 | 239 | 40,000 |
2001/11/09 | 248 | 248 | 241 | 245 | 45,000 |
2001/11/08 | 253 | 253 | 243 | 248 | 36,000 |
2001/11/07 | 255 | 255 | 245 | 249 | 70,000 |
2001/11/06 | 251 | 254 | 250 | 252 | 29,000 |
2001/11/05 | 248 | 250 | 246 | 250 | 22,000 |
2001/11/02 | 244 | 246 | 244 | 244 | 23,000 |
2001/11/01 | 253 | 254 | 243 | 243 | 23,000 |
2001/10/31 | 253 | 256 | 252 | 256 | 25,000 |
2001/10/30 | 250 | 254 | 247 | 248 | 28,000 |
2001/10/29 | 262 | 262 | 252 | 257 | 41,000 |
2001/10/26 | 262 | 263 | 260 | 262 | 62,000 |
2001/10/25 | 261 | 262 | 257 | 262 | 90,000 |
2001/10/24 | 255 | 259 | 253 | 259 | 69,000 |
2001/10/23 | 248 | 258 | 246 | 257 | 44,000 |
2001/10/22 | 242 | 245 | 241 | 245 | 20,000 |
2001/10/19 | 240 | 244 | 239 | 242 | 34,000 |
2001/10/18 | 245 | 245 | 241 | 244 | 40,000 |
2001/10/17 | 251 | 251 | 246 | 246 | 24,000 |
2001/10/16 | 251 | 253 | 248 | 250 | 31,000 |
2001/10/15 | 247 | 250 | 247 | 250 | 17,000 |
2001/10/12 | 245 | 248 | 240 | 248 | 69,000 |
2001/10/11 | 244 | 246 | 243 | 245 | 52,000 |
2001/10/10 | 245 | 245 | 241 | 243 | 27,000 |
2001/10/09 | 243 | 247 | 243 | 247 | 49,000 |
2001/10/05 | 244 | 252 | 244 | 245 | 45,000 |
2001/10/04 | 253 | 253 | 249 | 252 | 45,000 |
2001/10/03 | 261 | 267 | 248 | 248 | 119,000 |
2001/10/02 | 261 | 261 | 255 | 260 | 52,000 |
2001/10/01 | 260 | 261 | 255 | 261 | 32,000 |
2001/09/28 | 250 | 259 | 250 | 259 | 55,000 |
2001/09/27 | 240 | 253 | 240 | 253 | 62,000 |
2001/09/26 | 242 | 245 | 240 | 245 | 73,000 |
2001/09/25 | 248 | 248 | 240 | 242 | 77,000 |
2001/09/21 | 231 | 238 | 230 | 238 | 69,000 |
2001/09/20 | 230 | 231 | 229 | 230 | 47,000 |
2001/09/19 | 229 | 235 | 229 | 235 | 41,000 |
2001/09/18 | 238 | 238 | 229 | 231 | 50,000 |
2001/09/17 | 233 | 233 | 222 | 227 | 54,000 |
2001/09/14 | 230 | 238 | 228 | 236 | 104,000 |
2001/09/13 | 215 | 223 | 213 | 220 | 96,000 |
2001/09/12 | 230 | 230 | 212 | 212 | 123,000 |
2001/09/11 | 243 | 243 | 235 | 237 | 48,000 |
2001/09/10 | 241 | 244 | 232 | 241 | 86,000 |
2001/09/07 | 251 | 251 | 245 | 245 | 55,000 |
2001/09/06 | 255 | 258 | 251 | 258 | 58,000 |
2001/09/05 | 263 | 267 | 255 | 255 | 32,000 |
2001/09/04 | 258 | 263 | 257 | 263 | 40,000 |
2001/09/03 | 267 | 267 | 261 | 261 | 53,000 |
2001/08/31 | 273 | 275 | 272 | 272 | 55,000 |
2001/08/30 | 277 | 277 | 274 | 275 | 27,000 |
2001/08/29 | 281 | 281 | 275 | 278 | 42,000 |
2001/08/28 | 283 | 283 | 278 | 282 | 38,000 |
2001/08/27 | 275 | 279 | 274 | 279 | 20,000 |
2001/08/24 | 277 | 277 | 272 | 275 | 25,000 |
2001/08/23 | 270 | 275 | 270 | 273 | 27,000 |
2001/08/22 | 268 | 269 | 265 | 268 | 19,000 |
2001/08/21 | 274 | 274 | 265 | 270 | 46,000 |
2001/08/20 | 276 | 277 | 269 | 269 | 52,000 |
2001/08/17 | 279 | 282 | 278 | 278 | 22,000 |
2001/08/16 | 280 | 284 | 280 | 284 | 28,000 |
2001/08/15 | 285 | 285 | 281 | 285 | 24,000 |
2001/08/14 | 284 | 284 | 281 | 281 | 19,000 |
2001/08/13 | 285 | 285 | 278 | 283 | 62,000 |
2001/08/10 | 280 | 285 | 280 | 283 | 12,000 |
2001/08/09 | 285 | 285 | 280 | 280 | 25,000 |
2001/08/08 | 287 | 288 | 283 | 286 | 24,000 |
2001/08/07 | 285 | 290 | 284 | 287 | 32,000 |
2001/08/06 | 283 | 283 | 280 | 283 | 23,000 |
2001/08/03 | 289 | 289 | 286 | 288 | 17,000 |
2001/08/02 | 294 | 294 | 288 | 289 | 35,000 |
2001/08/01 | 285 | 286 | 280 | 285 | 48,000 |
2001/07/31 | 273 | 286 | 273 | 286 | 48,000 |
2001/07/30 | 286 | 286 | 275 | 286 | 23,000 |
2001/07/27 | 281 | 286 | 281 | 286 | 34,000 |
2001/07/26 | 280 | 284 | 276 | 284 | 29,000 |
2001/07/25 | 278 | 289 | 276 | 280 | 75,000 |
2001/07/24 | 266 | 282 | 266 | 273 | 73,000 |
2001/07/23 | 280 | 280 | 265 | 271 | 58,000 |
2001/07/19 | 286 | 286 | 282 | 285 | 43,000 |
2001/07/18 | 286 | 291 | 286 | 290 | 60,000 |
2001/07/17 | 293 | 293 | 290 | 291 | 61,000 |
2001/07/16 | 294 | 295 | 290 | 294 | 37,000 |
2001/07/13 | 297 | 297 | 291 | 294 | 68,000 |
2001/07/12 | 296 | 300 | 295 | 298 | 60,000 |
2001/07/11 | 295 | 300 | 295 | 295 | 57,000 |
2001/07/10 | 301 | 303 | 291 | 303 | 83,000 |
2001/07/09 | 309 | 309 | 290 | 300 | 157,000 |
2001/07/06 | 320 | 320 | 311 | 317 | 138,000 |
2001/07/05 | 320 | 325 | 317 | 324 | 240,000 |
2001/07/04 | 315 | 327 | 311 | 320 | 811,000 |
2001/07/03 | 313 | 316 | 310 | 315 | 135,000 |
2001/07/02 | 316 | 316 | 309 | 313 | 145,000 |
2001/06/29 | 318 | 320 | 313 | 316 | 274,000 |
2001/06/28 | 317 | 317 | 311 | 316 | 295,000 |
2001/06/27 | 317 | 318 | 308 | 318 | 450,000 |
2001/06/26 | 295 | 319 | 294 | 319 | 447,000 |
2001/06/25 | 293 | 295 | 290 | 293 | 119,000 |
2001/06/22 | 285 | 288 | 283 | 288 | 67,000 |
2001/06/21 | 283 | 285 | 281 | 283 | 67,000 |
2001/06/20 | 280 | 281 | 277 | 281 | 57,000 |
2001/06/19 | 277 | 283 | 277 | 281 | 47,000 |
2001/06/18 | 273 | 276 | 273 | 276 | 25,000 |
2001/06/15 | 270 | 278 | 270 | 273 | 38,000 |
2001/06/14 | 274 | 277 | 270 | 277 | 36,000 |
2001/06/13 | 276 | 279 | 270 | 275 | 28,000 |
2001/06/12 | 282 | 282 | 275 | 276 | 56,000 |
2001/06/11 | 280 | 280 | 278 | 280 | 48,000 |
2001/06/08 | 273 | 279 | 273 | 275 | 89,000 |
2001/06/07 | 270 | 278 | 269 | 278 | 55,000 |
2001/06/06 | 270 | 270 | 267 | 267 | 55,000 |
2001/06/05 | 275 | 275 | 269 | 270 | 56,000 |
2001/06/04 | 280 | 280 | 274 | 274 | 22,000 |
2001/06/01 | 275 | 275 | 271 | 272 | 42,000 |
2001/05/31 | 276 | 276 | 271 | 271 | 30,000 |
2001/05/30 | 280 | 283 | 276 | 276 | 79,000 |
2001/05/29 | 286 | 286 | 283 | 283 | 73,000 |
2001/05/28 | 285 | 287 | 284 | 286 | 19,000 |
2001/05/25 | 291 | 291 | 286 | 287 | 44,000 |
2001/05/24 | 292 | 294 | 288 | 293 | 65,000 |
2001/05/23 | 288 | 293 | 285 | 292 | 156,000 |
2001/05/22 | 288 | 288 | 283 | 284 | 28,000 |
2001/05/21 | 290 | 290 | 280 | 283 | 86,000 |
2001/05/18 | 292 | 292 | 280 | 287 | 185,000 |
2001/05/17 | 270 | 272 | 269 | 272 | 26,000 |
2001/05/16 | 272 | 272 | 264 | 265 | 46,000 |
2001/05/15 | 275 | 275 | 271 | 274 | 28,000 |
2001/05/14 | 276 | 278 | 275 | 275 | 18,000 |
2001/05/11 | 274 | 276 | 274 | 275 | 18,000 |
2001/05/10 | 273 | 277 | 270 | 274 | 15,000 |
2001/05/09 | 280 | 280 | 272 | 273 | 65,000 |
2001/05/08 | 289 | 290 | 280 | 281 | 94,000 |
2001/05/07 | 290 | 298 | 290 | 293 | 223,000 |
2001/05/02 | 284 | 290 | 280 | 290 | 170,000 |
2001/05/01 | 282 | 285 | 277 | 284 | 137,000 |
2001/04/27 | 274 | 281 | 270 | 272 | 187,000 |
2001/04/26 | 274 | 275 | 270 | 270 | 97,000 |
2001/04/25 | 270 | 272 | 267 | 272 | 55,000 |
2001/04/24 | 266 | 268 | 265 | 266 | 30,000 |
2001/04/23 | 267 | 272 | 267 | 269 | 38,000 |
2001/04/20 | 271 | 273 | 271 | 271 | 40,000 |
2001/04/19 | 272 | 274 | 270 | 271 | 72,000 |
2001/04/18 | 266 | 273 | 266 | 272 | 52,000 |
2001/04/17 | 270 | 275 | 267 | 270 | 53,000 |
2001/04/16 | 264 | 270 | 264 | 270 | 36,000 |
2001/04/13 | 266 | 270 | 263 | 263 | 52,000 |
2001/04/12 | 255 | 270 | 252 | 266 | 70,000 |
2001/04/11 | 260 | 260 | 255 | 256 | 56,000 |
2001/04/10 | 252 | 255 | 250 | 255 | 27,000 |
2001/04/09 | 255 | 255 | 250 | 250 | 25,000 |
2001/04/06 | 262 | 262 | 253 | 254 | 89,000 |
2001/04/05 | 253 | 260 | 253 | 253 | 81,000 |
2001/04/04 | 245 | 254 | 243 | 253 | 166,000 |
2001/04/03 | 247 | 248 | 243 | 245 | 44,000 |
2001/04/02 | 247 | 251 | 243 | 243 | 26,000 |
2001/03/30 | 250 | 254 | 246 | 246 | 37,000 |
2001/03/29 | 249 | 254 | 248 | 254 | 43,000 |
2001/03/28 | 253 | 255 | 248 | 249 | 40,000 |
2001/03/27 | 253 | 259 | 230 | 255 | 89,000 |
2001/03/26 | 258 | 262 | 253 | 262 | 61,000 |
2001/03/23 | 249 | 254 | 249 | 254 | 72,000 |
2001/03/22 | 245 | 249 | 243 | 249 | 114,000 |
2001/03/21 | 241 | 245 | 239 | 240 | 86,000 |
2001/03/19 | 240 | 242 | 240 | 240 | 21,000 |
2001/03/16 | 243 | 243 | 238 | 239 | 44,000 |
2001/03/15 | 239 | 242 | 235 | 242 | 66,000 |
2001/03/14 | 241 | 242 | 240 | 240 | 22,000 |
2001/03/13 | 243 | 244 | 240 | 243 | 23,000 |
2001/03/12 | 245 | 246 | 245 | 245 | 37,000 |
2001/03/09 | 248 | 250 | 243 | 243 | 72,000 |
2001/03/08 | 242 | 244 | 242 | 242 | 30,000 |
2001/03/07 | 247 | 247 | 243 | 243 | 9,000 |
2001/03/06 | 241 | 245 | 240 | 242 | 33,000 |
2001/03/05 | 240 | 243 | 240 | 242 | 27,000 |
2001/03/02 | 247 | 247 | 242 | 242 | 34,000 |
2001/03/01 | 251 | 252 | 245 | 245 | 45,000 |
2001/02/28 | 250 | 252 | 248 | 251 | 87,000 |
2001/02/27 | 251 | 252 | 245 | 250 | 37,000 |
2001/02/26 | 253 | 253 | 246 | 249 | 39,000 |
2001/02/23 | 247 | 252 | 244 | 252 | 66,000 |
2001/02/22 | 250 | 252 | 240 | 240 | 68,000 |
2001/02/21 | 243 | 247 | 240 | 246 | 43,000 |
2001/02/20 | 240 | 241 | 240 | 240 | 9,000 |
2001/02/19 | 242 | 242 | 240 | 240 | 17,000 |
2001/02/16 | 241 | 243 | 241 | 242 | 11,000 |
2001/02/15 | 242 | 245 | 238 | 238 | 48,000 |
2001/02/14 | 240 | 242 | 238 | 242 | 26,000 |
2001/02/13 | 238 | 240 | 238 | 240 | 14,000 |
2001/02/09 | 237 | 238 | 237 | 238 | 4,000 |
2001/02/08 | 238 | 238 | 237 | 238 | 13,000 |
2001/02/07 | 238 | 243 | 238 | 240 | 18,000 |
2001/02/06 | 240 | 240 | 240 | 240 | 26,000 |
2001/02/05 | 240 | 240 | 236 | 237 | 46,000 |
2001/02/02 | 240 | 242 | 238 | 240 | 19,000 |
2001/02/01 | 236 | 240 | 236 | 240 | 24,000 |
2001/01/31 | 237 | 241 | 235 | 240 | 42,000 |
2001/01/30 | 240 | 240 | 238 | 239 | 10,000 |
2001/01/29 | 236 | 238 | 236 | 238 | 26,000 |
2001/01/26 | 236 | 237 | 235 | 235 | 19,000 |
2001/01/25 | 239 | 239 | 236 | 238 | 26,000 |
2001/01/24 | 241 | 241 | 236 | 236 | 22,000 |
2001/01/23 | 248 | 248 | 236 | 238 | 25,000 |
2001/01/22 | 235 | 255 | 235 | 250 | 39,000 |
2001/01/19 | 237 | 237 | 235 | 235 | 38,000 |
2001/01/18 | 235 | 238 | 231 | 234 | 33,000 |
2001/01/17 | 233 | 233 | 230 | 230 | 25,000 |
2001/01/16 | 237 | 238 | 231 | 238 | 18,000 |
2001/01/15 | 237 | 237 | 231 | 231 | 15,000 |
2001/01/12 | 228 | 236 | 228 | 236 | 25,000 |
2001/01/11 | 230 | 230 | 227 | 229 | 32,000 |
2001/01/10 | 233 | 233 | 228 | 230 | 24,000 |
2001/01/09 | 234 | 238 | 232 | 238 | 88,000 |
2001/01/05 | 239 | 240 | 233 | 233 | 31,000 |
2001/01/04 | 243 | 243 | 234 | 234 | 74,000 |