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 |
---|---|---|---|---|---|
2002/12/30 | 224 | 226 | 224 | 226 | 15,000 |
2002/12/27 | 224 | 224 | 221 | 224 | 52,000 |
2002/12/26 | 216 | 223 | 216 | 221 | 43,000 |
2002/12/25 | 217 | 218 | 214 | 215 | 71,000 |
2002/12/24 | 212 | 216 | 212 | 215 | 89,000 |
2002/12/20 | 213 | 214 | 208 | 212 | 100,000 |
2002/12/19 | 210 | 213 | 210 | 213 | 27,000 |
2002/12/18 | 214 | 214 | 210 | 210 | 43,000 |
2002/12/17 | 213 | 215 | 212 | 214 | 42,000 |
2002/12/16 | 212 | 213 | 211 | 211 | 26,000 |
2002/12/13 | 217 | 220 | 215 | 215 | 124,000 |
2002/12/12 | 217 | 222 | 216 | 222 | 70,000 |
2002/12/11 | 218 | 221 | 218 | 220 | 50,000 |
2002/12/10 | 215 | 224 | 215 | 224 | 20,000 |
2002/12/09 | 219 | 221 | 218 | 218 | 40,000 |
2002/12/06 | 224 | 224 | 222 | 223 | 42,000 |
2002/12/05 | 224 | 227 | 222 | 226 | 116,000 |
2002/12/04 | 221 | 224 | 220 | 222 | 51,000 |
2002/12/03 | 226 | 226 | 220 | 222 | 55,000 |
2002/12/02 | 227 | 227 | 219 | 219 | 45,000 |
2002/11/29 | 222 | 228 | 221 | 227 | 38,000 |
2002/11/28 | 220 | 222 | 220 | 221 | 46,000 |
2002/11/27 | 215 | 220 | 215 | 219 | 29,000 |
2002/11/26 | 218 | 221 | 217 | 217 | 22,000 |
2002/11/25 | 215 | 220 | 215 | 218 | 48,000 |
2002/11/22 | 212 | 214 | 208 | 214 | 72,000 |
2002/11/21 | 207 | 209 | 206 | 207 | 41,000 |
2002/11/20 | 193 | 203 | 193 | 203 | 89,000 |
2002/11/19 | 209 | 211 | 200 | 203 | 120,000 |
2002/11/18 | 215 | 215 | 208 | 208 | 67,000 |
2002/11/15 | 212 | 217 | 212 | 215 | 81,000 |
2002/11/14 | 217 | 219 | 212 | 213 | 30,000 |
2002/11/13 | 221 | 221 | 217 | 217 | 24,000 |
2002/11/12 | 216 | 220 | 211 | 220 | 57,000 |
2002/11/11 | 222 | 223 | 219 | 220 | 47,000 |
2002/11/08 | 229 | 229 | 223 | 226 | 28,000 |
2002/11/07 | 229 | 232 | 229 | 232 | 18,000 |
2002/11/06 | 229 | 234 | 228 | 234 | 45,000 |
2002/11/05 | 226 | 229 | 224 | 229 | 22,000 |
2002/11/01 | 228 | 228 | 220 | 226 | 39,000 |
2002/10/31 | 230 | 230 | 223 | 225 | 27,000 |
2002/10/30 | 226 | 229 | 226 | 227 | 23,000 |
2002/10/29 | 225 | 229 | 225 | 225 | 17,000 |
2002/10/28 | 225 | 225 | 220 | 225 | 42,000 |
2002/10/25 | 222 | 230 | 219 | 228 | 104,000 |
2002/10/24 | 222 | 222 | 218 | 221 | 21,000 |
2002/10/23 | 223 | 223 | 219 | 222 | 48,000 |
2002/10/22 | 226 | 228 | 222 | 223 | 40,000 |
2002/10/21 | 227 | 227 | 223 | 225 | 21,000 |
2002/10/18 | 223 | 229 | 223 | 223 | 35,000 |
2002/10/17 | 227 | 227 | 223 | 223 | 42,000 |
2002/10/16 | 229 | 229 | 225 | 227 | 42,000 |
2002/10/15 | 223 | 224 | 222 | 222 | 22,000 |
2002/10/11 | 218 | 218 | 212 | 218 | 55,000 |
2002/10/10 | 212 | 212 | 205 | 208 | 75,000 |
2002/10/09 | 224 | 224 | 211 | 211 | 94,000 |
2002/10/08 | 225 | 225 | 222 | 223 | 53,000 |
2002/10/07 | 228 | 228 | 225 | 225 | 55,000 |
2002/10/04 | 232 | 234 | 228 | 233 | 29,000 |
2002/10/03 | 230 | 234 | 230 | 234 | 25,000 |
2002/10/02 | 235 | 236 | 233 | 233 | 19,000 |
2002/10/01 | 237 | 238 | 230 | 234 | 60,000 |
2002/09/30 | 239 | 245 | 239 | 241 | 37,000 |
2002/09/27 | 243 | 245 | 239 | 242 | 27,000 |
2002/09/26 | 242 | 243 | 238 | 238 | 35,000 |
2002/09/25 | 242 | 246 | 240 | 240 | 64,000 |
2002/09/24 | 236 | 240 | 236 | 240 | 35,000 |
2002/09/20 | 234 | 239 | 234 | 238 | 25,000 |
2002/09/19 | 236 | 240 | 236 | 239 | 58,000 |
2002/09/18 | 231 | 235 | 230 | 235 | 29,000 |
2002/09/17 | 230 | 236 | 230 | 234 | 36,000 |
2002/09/13 | 234 | 234 | 230 | 230 | 85,000 |
2002/09/12 | 230 | 231 | 226 | 230 | 55,000 |
2002/09/11 | 226 | 230 | 226 | 230 | 44,000 |
2002/09/10 | 227 | 233 | 227 | 231 | 60,000 |
2002/09/09 | 227 | 227 | 224 | 224 | 27,000 |
2002/09/06 | 226 | 226 | 220 | 221 | 42,000 |
2002/09/05 | 229 | 229 | 224 | 226 | 89,000 |
2002/09/04 | 230 | 230 | 222 | 226 | 109,000 |
2002/09/03 | 236 | 237 | 231 | 235 | 126,000 |
2002/09/02 | 242 | 242 | 238 | 240 | 106,000 |
2002/08/30 | 245 | 245 | 241 | 243 | 61,000 |
2002/08/29 | 246 | 246 | 242 | 242 | 37,000 |
2002/08/28 | 249 | 249 | 246 | 248 | 33,000 |
2002/08/27 | 248 | 251 | 248 | 250 | 31,000 |
2002/08/26 | 250 | 251 | 248 | 251 | 50,000 |
2002/08/23 | 250 | 251 | 249 | 250 | 82,000 |
2002/08/22 | 249 | 250 | 246 | 248 | 42,000 |
2002/08/21 | 250 | 250 | 246 | 250 | 30,000 |
2002/08/20 | 247 | 249 | 245 | 249 | 41,000 |
2002/08/19 | 249 | 249 | 245 | 247 | 30,000 |
2002/08/16 | 249 | 251 | 245 | 251 | 24,000 |
2002/08/15 | 249 | 249 | 245 | 248 | 22,000 |
2002/08/14 | 245 | 248 | 243 | 248 | 21,000 |
2002/08/13 | 247 | 247 | 243 | 246 | 20,000 |
2002/08/12 | 249 | 250 | 247 | 247 | 27,000 |
2002/08/09 | 249 | 251 | 242 | 248 | 46,000 |
2002/08/08 | 247 | 249 | 242 | 245 | 18,000 |
2002/08/07 | 248 | 250 | 247 | 247 | 17,000 |
2002/08/06 | 242 | 248 | 241 | 243 | 30,000 |
2002/08/05 | 245 | 246 | 243 | 246 | 24,000 |
2002/08/02 | 246 | 248 | 242 | 246 | 35,000 |
2002/08/01 | 248 | 248 | 245 | 246 | 39,000 |
2002/07/31 | 255 | 255 | 250 | 251 | 51,000 |
2002/07/30 | 251 | 251 | 249 | 251 | 31,000 |
2002/07/29 | 248 | 252 | 246 | 246 | 31,000 |
2002/07/26 | 256 | 257 | 250 | 250 | 30,000 |
2002/07/25 | 267 | 267 | 251 | 251 | 69,000 |
2002/07/24 | 251 | 266 | 251 | 254 | 49,000 |
2002/07/23 | 254 | 256 | 251 | 254 | 23,000 |
2002/07/22 | 253 | 259 | 248 | 258 | 40,000 |
2002/07/19 | 257 | 257 | 253 | 255 | 80,000 |
2002/07/18 | 252 | 282 | 245 | 282 | 117,000 |
2002/07/17 | 241 | 252 | 240 | 252 | 36,000 |
2002/07/16 | 244 | 252 | 242 | 245 | 48,000 |
2002/07/15 | 248 | 248 | 247 | 247 | 14,000 |
2002/07/12 | 255 | 259 | 251 | 251 | 33,000 |
2002/07/11 | 257 | 257 | 251 | 254 | 18,000 |
2002/07/10 | 255 | 259 | 255 | 258 | 41,000 |
2002/07/09 | 256 | 262 | 252 | 262 | 29,000 |
2002/07/08 | 264 | 264 | 254 | 258 | 15,000 |
2002/07/05 | 254 | 260 | 254 | 258 | 61,000 |
2002/07/04 | 258 | 259 | 256 | 258 | 31,000 |
2002/07/03 | 250 | 257 | 248 | 256 | 68,000 |
2002/07/02 | 250 | 254 | 248 | 252 | 44,000 |
2002/07/01 | 253 | 256 | 250 | 250 | 18,000 |
2002/06/28 | 250 | 250 | 247 | 249 | 53,000 |
2002/06/27 | 245 | 245 | 243 | 243 | 17,000 |
2002/06/26 | 248 | 250 | 245 | 245 | 48,000 |
2002/06/25 | 253 | 255 | 250 | 253 | 27,000 |
2002/06/24 | 243 | 248 | 243 | 246 | 25,000 |
2002/06/21 | 246 | 247 | 245 | 245 | 15,000 |
2002/06/20 | 244 | 247 | 244 | 247 | 15,000 |
2002/06/19 | 251 | 251 | 241 | 241 | 53,000 |
2002/06/18 | 255 | 255 | 250 | 252 | 32,000 |
2002/06/17 | 255 | 255 | 245 | 255 | 62,000 |
2002/06/14 | 258 | 260 | 256 | 257 | 166,000 |
2002/06/13 | 267 | 267 | 258 | 262 | 59,000 |
2002/06/12 | 266 | 268 | 265 | 265 | 64,000 |
2002/06/11 | 267 | 272 | 265 | 267 | 59,000 |
2002/06/10 | 265 | 267 | 262 | 262 | 58,000 |
2002/06/07 | 268 | 270 | 263 | 268 | 68,000 |
2002/06/06 | 279 | 279 | 270 | 270 | 91,000 |
2002/06/05 | 274 | 278 | 274 | 275 | 89,000 |
2002/06/04 | 274 | 274 | 270 | 273 | 47,000 |
2002/06/03 | 275 | 275 | 271 | 273 | 27,000 |
2002/05/31 | 270 | 270 | 267 | 268 | 56,000 |
2002/05/30 | 268 | 270 | 268 | 270 | 27,000 |
2002/05/29 | 276 | 276 | 272 | 272 | 37,000 |
2002/05/28 | 282 | 282 | 279 | 280 | 91,000 |
2002/05/27 | 275 | 282 | 275 | 280 | 116,000 |
2002/05/24 | 277 | 277 | 268 | 276 | 135,000 |
2002/05/23 | 283 | 284 | 276 | 278 | 110,000 |
2002/05/22 | 275 | 285 | 271 | 282 | 279,000 |
2002/05/21 | 273 | 275 | 270 | 271 | 107,000 |
2002/05/20 | 279 | 282 | 275 | 276 | 233,000 |
2002/05/17 | 276 | 282 | 273 | 282 | 526,000 |
2002/05/16 | 256 | 279 | 253 | 276 | 584,000 |
2002/05/15 | 255 | 258 | 251 | 251 | 92,000 |
2002/05/14 | 255 | 262 | 250 | 251 | 202,000 |
2002/05/13 | 259 | 259 | 252 | 255 | 128,000 |
2002/05/10 | 244 | 265 | 243 | 261 | 256,000 |
2002/05/09 | 241 | 243 | 239 | 243 | 60,000 |
2002/05/08 | 233 | 240 | 233 | 239 | 24,000 |
2002/05/07 | 242 | 244 | 238 | 238 | 24,000 |
2002/05/02 | 240 | 241 | 240 | 240 | 20,000 |
2002/05/01 | 240 | 240 | 235 | 236 | 35,000 |
2002/04/30 | 240 | 242 | 237 | 239 | 59,000 |
2002/04/26 | 248 | 250 | 247 | 247 | 22,000 |
2002/04/25 | 247 | 247 | 245 | 247 | 35,000 |
2002/04/24 | 248 | 251 | 247 | 247 | 43,000 |
2002/04/23 | 246 | 248 | 236 | 247 | 37,000 |
2002/04/22 | 243 | 247 | 243 | 247 | 21,000 |
2002/04/19 | 241 | 244 | 241 | 244 | 19,000 |
2002/04/18 | 243 | 245 | 243 | 243 | 19,000 |
2002/04/17 | 246 | 247 | 243 | 243 | 14,000 |
2002/04/16 | 239 | 245 | 239 | 245 | 29,000 |
2002/04/15 | 237 | 240 | 236 | 237 | 29,000 |
2002/04/12 | 242 | 247 | 240 | 241 | 31,000 |
2002/04/11 | 249 | 250 | 245 | 247 | 38,000 |
2002/04/10 | 240 | 247 | 238 | 247 | 58,000 |
2002/04/09 | 243 | 245 | 240 | 242 | 28,000 |
2002/04/08 | 245 | 245 | 241 | 241 | 32,000 |
2002/04/05 | 240 | 243 | 240 | 241 | 47,000 |
2002/04/04 | 238 | 242 | 238 | 241 | 63,000 |
2002/04/03 | 232 | 237 | 232 | 235 | 20,000 |
2002/04/02 | 238 | 238 | 231 | 236 | 34,000 |
2002/04/01 | 240 | 240 | 235 | 235 | 39,000 |
2002/03/29 | 247 | 247 | 240 | 240 | 28,000 |
2002/03/28 | 250 | 250 | 246 | 246 | 20,000 |
2002/03/27 | 248 | 251 | 245 | 251 | 44,000 |
2002/03/26 | 250 | 254 | 248 | 253 | 29,000 |
2002/03/25 | 263 | 263 | 255 | 255 | 65,000 |
2002/03/22 | 255 | 258 | 250 | 250 | 57,000 |
2002/03/20 | 252 | 258 | 252 | 255 | 60,000 |
2002/03/19 | 255 | 257 | 253 | 256 | 35,000 |
2002/03/18 | 252 | 254 | 251 | 252 | 34,000 |
2002/03/15 | 255 | 257 | 252 | 254 | 11,000 |
2002/03/14 | 250 | 252 | 249 | 251 | 26,000 |
2002/03/13 | 253 | 256 | 251 | 251 | 27,000 |
2002/03/12 | 257 | 257 | 250 | 253 | 45,000 |
2002/03/11 | 256 | 256 | 253 | 255 | 33,000 |
2002/03/08 | 255 | 256 | 253 | 253 | 132,000 |
2002/03/07 | 250 | 255 | 250 | 255 | 32,000 |
2002/03/06 | 258 | 258 | 252 | 252 | 32,000 |
2002/03/05 | 258 | 260 | 253 | 253 | 74,000 |
2002/03/04 | 254 | 257 | 252 | 256 | 53,000 |
2002/03/01 | 249 | 252 | 248 | 251 | 44,000 |
2002/02/28 | 250 | 254 | 244 | 244 | 42,000 |
2002/02/27 | 245 | 249 | 242 | 249 | 36,000 |
2002/02/26 | 244 | 244 | 241 | 242 | 23,000 |
2002/02/25 | 244 | 244 | 241 | 242 | 42,000 |
2002/02/22 | 239 | 242 | 236 | 242 | 43,000 |
2002/02/21 | 235 | 238 | 233 | 238 | 33,000 |
2002/02/20 | 235 | 238 | 234 | 234 | 21,000 |
2002/02/19 | 240 | 240 | 233 | 234 | 16,000 |
2002/02/18 | 235 | 237 | 230 | 237 | 22,000 |
2002/02/15 | 239 | 239 | 233 | 235 | 26,000 |
2002/02/14 | 237 | 240 | 237 | 238 | 36,000 |
2002/02/13 | 233 | 234 | 232 | 233 | 53,000 |
2002/02/12 | 227 | 233 | 227 | 233 | 29,000 |
2002/02/08 | 215 | 222 | 215 | 222 | 108,000 |
2002/02/07 | 219 | 220 | 216 | 219 | 16,000 |
2002/02/06 | 217 | 222 | 217 | 220 | 10,000 |
2002/02/05 | 227 | 227 | 216 | 216 | 25,000 |
2002/02/04 | 220 | 228 | 220 | 228 | 37,000 |
2002/02/01 | 225 | 226 | 221 | 223 | 21,000 |
2002/01/31 | 227 | 227 | 221 | 221 | 41,000 |
2002/01/30 | 230 | 230 | 227 | 227 | 18,000 |
2002/01/29 | 235 | 235 | 232 | 234 | 16,000 |
2002/01/28 | 230 | 235 | 230 | 235 | 24,000 |
2002/01/25 | 231 | 233 | 228 | 229 | 32,000 |
2002/01/24 | 231 | 231 | 227 | 230 | 24,000 |
2002/01/23 | 233 | 233 | 226 | 226 | 63,000 |
2002/01/22 | 230 | 230 | 224 | 225 | 41,000 |
2002/01/21 | 221 | 229 | 220 | 229 | 29,000 |
2002/01/18 | 208 | 220 | 208 | 220 | 47,000 |
2002/01/17 | 216 | 216 | 208 | 211 | 39,000 |
2002/01/16 | 218 | 218 | 209 | 212 | 86,000 |
2002/01/15 | 214 | 215 | 211 | 213 | 26,000 |
2002/01/11 | 221 | 221 | 215 | 215 | 42,000 |
2002/01/10 | 222 | 222 | 215 | 216 | 27,000 |
2002/01/09 | 221 | 224 | 216 | 219 | 50,000 |
2002/01/08 | 228 | 228 | 222 | 222 | 25,000 |
2002/01/07 | 226 | 227 | 224 | 226 | 24,000 |
2002/01/04 | 224 | 230 | 220 | 224 | 28,000 |