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 |
---|---|---|---|---|---|
2004/12/30 | 300 | 304 | 300 | 302 | 30,000 |
2004/12/29 | 300 | 302 | 300 | 300 | 43,000 |
2004/12/28 | 298 | 299 | 298 | 299 | 40,000 |
2004/12/27 | 299 | 299 | 296 | 297 | 63,000 |
2004/12/24 | 294 | 296 | 294 | 295 | 83,000 |
2004/12/22 | 295 | 296 | 293 | 294 | 50,000 |
2004/12/21 | 295 | 295 | 293 | 295 | 54,000 |
2004/12/20 | 295 | 295 | 292 | 292 | 59,000 |
2004/12/17 | 290 | 294 | 290 | 293 | 72,000 |
2004/12/16 | 293 | 294 | 290 | 290 | 33,000 |
2004/12/15 | 290 | 293 | 290 | 292 | 83,000 |
2004/12/14 | 287 | 290 | 285 | 290 | 67,000 |
2004/12/13 | 288 | 290 | 284 | 284 | 72,000 |
2004/12/10 | 288 | 290 | 287 | 288 | 118,000 |
2004/12/09 | 291 | 293 | 288 | 288 | 77,000 |
2004/12/08 | 291 | 291 | 290 | 290 | 67,000 |
2004/12/07 | 292 | 293 | 290 | 290 | 67,000 |
2004/12/06 | 294 | 295 | 292 | 292 | 83,000 |
2004/12/03 | 295 | 295 | 293 | 294 | 81,000 |
2004/12/02 | 293 | 293 | 292 | 293 | 33,000 |
2004/12/01 | 290 | 293 | 288 | 290 | 74,000 |
2004/11/30 | 290 | 290 | 288 | 289 | 25,000 |
2004/11/29 | 288 | 291 | 287 | 290 | 27,000 |
2004/11/26 | 288 | 290 | 288 | 288 | 39,000 |
2004/11/25 | 289 | 290 | 287 | 289 | 44,000 |
2004/11/24 | 287 | 289 | 286 | 288 | 61,000 |
2004/11/22 | 287 | 288 | 286 | 286 | 34,000 |
2004/11/19 | 288 | 290 | 287 | 289 | 24,000 |
2004/11/18 | 289 | 290 | 287 | 287 | 42,000 |
2004/11/17 | 289 | 292 | 288 | 290 | 65,000 |
2004/11/16 | 292 | 292 | 290 | 290 | 40,000 |
2004/11/15 | 287 | 292 | 286 | 287 | 72,000 |
2004/11/12 | 287 | 288 | 286 | 288 | 40,000 |
2004/11/11 | 290 | 290 | 287 | 287 | 43,000 |
2004/11/10 | 290 | 290 | 288 | 289 | 25,000 |
2004/11/09 | 288 | 289 | 288 | 288 | 33,000 |
2004/11/08 | 290 | 290 | 287 | 287 | 42,000 |
2004/11/05 | 285 | 288 | 285 | 287 | 34,000 |
2004/11/04 | 285 | 286 | 282 | 284 | 66,000 |
2004/11/02 | 282 | 284 | 281 | 283 | 80,000 |
2004/11/01 | 280 | 282 | 280 | 281 | 44,000 |
2004/10/29 | 280 | 281 | 280 | 281 | 70,000 |
2004/10/28 | 278 | 280 | 277 | 279 | 84,000 |
2004/10/27 | 278 | 281 | 276 | 276 | 81,000 |
2004/10/26 | 283 | 283 | 278 | 278 | 51,000 |
2004/10/25 | 281 | 281 | 278 | 279 | 66,000 |
2004/10/22 | 287 | 287 | 283 | 284 | 84,000 |
2004/10/21 | 290 | 290 | 287 | 287 | 24,000 |
2004/10/20 | 288 | 290 | 286 | 288 | 30,000 |
2004/10/19 | 291 | 292 | 290 | 290 | 32,000 |
2004/10/18 | 288 | 290 | 287 | 287 | 42,000 |
2004/10/15 | 287 | 290 | 287 | 288 | 37,000 |
2004/10/14 | 292 | 293 | 289 | 289 | 80,000 |
2004/10/13 | 293 | 294 | 292 | 292 | 39,000 |
2004/10/12 | 296 | 296 | 294 | 294 | 55,000 |
2004/10/08 | 294 | 296 | 291 | 296 | 40,000 |
2004/10/07 | 296 | 296 | 292 | 294 | 115,000 |
2004/10/06 | 293 | 295 | 292 | 293 | 40,000 |
2004/10/05 | 295 | 296 | 289 | 292 | 84,000 |
2004/10/04 | 294 | 296 | 292 | 295 | 46,000 |
2004/10/01 | 289 | 291 | 288 | 289 | 69,000 |
2004/09/30 | 288 | 290 | 288 | 289 | 24,000 |
2004/09/29 | 292 | 293 | 290 | 290 | 26,000 |
2004/09/28 | 289 | 295 | 289 | 292 | 27,000 |
2004/09/27 | 291 | 292 | 287 | 289 | 30,000 |
2004/09/24 | 292 | 294 | 290 | 294 | 52,000 |
2004/09/22 | 297 | 297 | 295 | 297 | 29,000 |
2004/09/21 | 299 | 299 | 298 | 298 | 13,000 |
2004/09/17 | 300 | 300 | 296 | 299 | 12,000 |
2004/09/16 | 298 | 303 | 297 | 303 | 22,000 |
2004/09/15 | 303 | 303 | 298 | 298 | 36,000 |
2004/09/14 | 300 | 303 | 298 | 303 | 34,000 |
2004/09/13 | 300 | 302 | 299 | 299 | 32,000 |
2004/09/10 | 298 | 298 | 296 | 297 | 109,000 |
2004/09/09 | 298 | 300 | 297 | 297 | 48,000 |
2004/09/08 | 299 | 299 | 297 | 297 | 15,000 |
2004/09/07 | 299 | 299 | 296 | 298 | 37,000 |
2004/09/06 | 298 | 299 | 295 | 298 | 32,000 |
2004/09/03 | 299 | 299 | 294 | 296 | 52,000 |
2004/09/02 | 295 | 297 | 293 | 297 | 27,000 |
2004/09/01 | 292 | 294 | 292 | 293 | 32,000 |
2004/08/31 | 292 | 293 | 291 | 291 | 30,000 |
2004/08/30 | 294 | 294 | 290 | 292 | 43,000 |
2004/08/27 | 295 | 295 | 291 | 292 | 15,000 |
2004/08/26 | 294 | 295 | 290 | 290 | 34,000 |
2004/08/25 | 290 | 291 | 288 | 290 | 35,000 |
2004/08/24 | 291 | 292 | 290 | 291 | 16,000 |
2004/08/23 | 288 | 293 | 288 | 291 | 18,000 |
2004/08/20 | 288 | 290 | 287 | 290 | 35,000 |
2004/08/19 | 288 | 289 | 287 | 288 | 49,000 |
2004/08/18 | 290 | 290 | 286 | 287 | 33,000 |
2004/08/17 | 291 | 293 | 287 | 287 | 56,000 |
2004/08/16 | 292 | 292 | 286 | 290 | 135,000 |
2004/08/13 | 295 | 295 | 290 | 291 | 46,000 |
2004/08/12 | 296 | 296 | 295 | 295 | 20,000 |
2004/08/11 | 294 | 296 | 293 | 294 | 33,000 |
2004/08/10 | 293 | 295 | 290 | 291 | 25,000 |
2004/08/09 | 293 | 293 | 290 | 291 | 33,000 |
2004/08/06 | 294 | 295 | 291 | 293 | 57,000 |
2004/08/05 | 298 | 299 | 294 | 295 | 46,000 |
2004/08/04 | 299 | 299 | 293 | 297 | 38,000 |
2004/08/03 | 301 | 301 | 297 | 299 | 47,000 |
2004/08/02 | 300 | 301 | 299 | 300 | 17,000 |
2004/07/30 | 300 | 302 | 297 | 299 | 38,000 |
2004/07/29 | 298 | 298 | 296 | 297 | 30,000 |
2004/07/28 | 300 | 300 | 295 | 298 | 57,000 |
2004/07/27 | 292 | 299 | 291 | 294 | 76,000 |
2004/07/26 | 296 | 300 | 294 | 295 | 70,000 |
2004/07/23 | 303 | 303 | 299 | 301 | 90,000 |
2004/07/22 | 298 | 300 | 297 | 299 | 13,000 |
2004/07/21 | 297 | 303 | 297 | 301 | 65,000 |
2004/07/20 | 296 | 300 | 294 | 297 | 34,000 |
2004/07/16 | 293 | 303 | 293 | 302 | 75,000 |
2004/07/15 | 302 | 303 | 297 | 300 | 63,000 |
2004/07/14 | 308 | 308 | 301 | 301 | 32,000 |
2004/07/13 | 308 | 309 | 303 | 305 | 27,000 |
2004/07/12 | 305 | 309 | 303 | 305 | 41,000 |
2004/07/09 | 303 | 303 | 297 | 301 | 44,000 |
2004/07/08 | 301 | 303 | 298 | 302 | 49,000 |
2004/07/07 | 304 | 304 | 296 | 301 | 45,000 |
2004/07/06 | 304 | 310 | 304 | 306 | 40,000 |
2004/07/05 | 309 | 309 | 304 | 304 | 46,000 |
2004/07/02 | 311 | 311 | 306 | 309 | 61,000 |
2004/07/01 | 313 | 314 | 311 | 311 | 32,000 |
2004/06/30 | 315 | 315 | 310 | 310 | 87,000 |
2004/06/29 | 311 | 312 | 310 | 311 | 42,000 |
2004/06/28 | 305 | 313 | 305 | 311 | 81,000 |
2004/06/25 | 306 | 309 | 305 | 309 | 46,000 |
2004/06/24 | 306 | 307 | 306 | 306 | 53,000 |
2004/06/23 | 307 | 308 | 304 | 304 | 73,000 |
2004/06/22 | 307 | 308 | 303 | 304 | 38,000 |
2004/06/21 | 311 | 314 | 302 | 307 | 145,000 |
2004/06/18 | 314 | 314 | 310 | 310 | 56,000 |
2004/06/17 | 315 | 316 | 311 | 313 | 58,000 |
2004/06/16 | 312 | 317 | 311 | 313 | 145,000 |
2004/06/15 | 308 | 308 | 303 | 303 | 88,000 |
2004/06/14 | 305 | 309 | 301 | 306 | 96,000 |
2004/06/11 | 301 | 303 | 301 | 301 | 121,000 |
2004/06/10 | 300 | 301 | 299 | 301 | 52,000 |
2004/06/09 | 299 | 300 | 298 | 299 | 54,000 |
2004/06/08 | 298 | 299 | 297 | 298 | 42,000 |
2004/06/07 | 289 | 297 | 289 | 296 | 74,000 |
2004/06/04 | 290 | 291 | 288 | 288 | 46,000 |
2004/06/03 | 296 | 298 | 286 | 291 | 50,000 |
2004/06/02 | 297 | 297 | 292 | 294 | 26,000 |
2004/06/01 | 298 | 299 | 290 | 296 | 49,000 |
2004/05/31 | 295 | 297 | 290 | 294 | 55,000 |
2004/05/28 | 290 | 293 | 290 | 293 | 42,000 |
2004/05/27 | 291 | 293 | 288 | 289 | 33,000 |
2004/05/26 | 292 | 294 | 288 | 289 | 113,000 |
2004/05/25 | 292 | 292 | 287 | 288 | 40,000 |
2004/05/24 | 294 | 294 | 288 | 291 | 61,000 |
2004/05/21 | 285 | 292 | 285 | 290 | 65,000 |
2004/05/20 | 286 | 294 | 286 | 288 | 62,000 |
2004/05/19 | 289 | 293 | 283 | 293 | 70,000 |
2004/05/18 | 271 | 281 | 270 | 272 | 110,000 |
2004/05/17 | 283 | 285 | 275 | 276 | 155,000 |
2004/05/14 | 290 | 295 | 285 | 292 | 120,000 |
2004/05/13 | 307 | 307 | 295 | 300 | 95,000 |
2004/05/12 | 300 | 304 | 291 | 303 | 87,000 |
2004/05/11 | 279 | 294 | 278 | 286 | 141,000 |
2004/05/10 | 300 | 303 | 289 | 290 | 206,000 |
2004/05/07 | 311 | 312 | 302 | 310 | 108,000 |
2004/05/06 | 329 | 329 | 316 | 316 | 143,000 |
2004/04/30 | 327 | 329 | 324 | 328 | 216,000 |
2004/04/28 | 334 | 338 | 331 | 334 | 256,000 |
2004/04/27 | 327 | 345 | 323 | 333 | 1,351,000 |
2004/04/26 | 317 | 330 | 316 | 327 | 301,000 |
2004/04/23 | 319 | 319 | 315 | 316 | 125,000 |
2004/04/22 | 317 | 319 | 314 | 315 | 81,000 |
2004/04/21 | 317 | 317 | 315 | 317 | 32,000 |
2004/04/20 | 312 | 317 | 311 | 317 | 71,000 |
2004/04/19 | 318 | 318 | 313 | 315 | 68,000 |
2004/04/16 | 319 | 319 | 314 | 317 | 51,000 |
2004/04/15 | 320 | 322 | 315 | 315 | 118,000 |
2004/04/14 | 318 | 319 | 316 | 319 | 149,000 |
2004/04/13 | 318 | 319 | 315 | 318 | 93,000 |
2004/04/12 | 310 | 316 | 309 | 312 | 63,000 |
2004/04/09 | 313 | 315 | 310 | 311 | 98,000 |
2004/04/08 | 317 | 317 | 314 | 316 | 84,000 |
2004/04/07 | 318 | 318 | 314 | 317 | 108,000 |
2004/04/06 | 318 | 319 | 315 | 317 | 94,000 |
2004/04/05 | 318 | 318 | 315 | 315 | 144,000 |
2004/04/02 | 316 | 316 | 310 | 313 | 103,000 |
2004/04/01 | 316 | 317 | 310 | 312 | 151,000 |
2004/03/31 | 313 | 318 | 313 | 317 | 70,000 |
2004/03/30 | 320 | 321 | 314 | 314 | 106,000 |
2004/03/29 | 316 | 322 | 313 | 318 | 116,000 |
2004/03/26 | 323 | 324 | 313 | 316 | 174,000 |
2004/03/25 | 324 | 325 | 320 | 321 | 275,000 |
2004/03/24 | 309 | 323 | 308 | 315 | 332,000 |
2004/03/23 | 307 | 308 | 305 | 308 | 67,000 |
2004/03/22 | 305 | 307 | 305 | 305 | 65,000 |
2004/03/19 | 307 | 309 | 305 | 305 | 58,000 |
2004/03/18 | 308 | 309 | 304 | 306 | 118,000 |
2004/03/17 | 306 | 307 | 303 | 306 | 71,000 |
2004/03/16 | 308 | 308 | 301 | 303 | 90,000 |
2004/03/15 | 310 | 315 | 305 | 306 | 158,000 |
2004/03/12 | 297 | 307 | 297 | 307 | 180,000 |
2004/03/11 | 300 | 302 | 297 | 302 | 95,000 |
2004/03/10 | 300 | 306 | 300 | 305 | 190,000 |
2004/03/09 | 299 | 302 | 298 | 302 | 159,000 |
2004/03/08 | 294 | 298 | 294 | 295 | 127,000 |
2004/03/05 | 294 | 295 | 292 | 294 | 49,000 |
2004/03/04 | 294 | 295 | 291 | 293 | 81,000 |
2004/03/03 | 294 | 295 | 290 | 291 | 104,000 |
2004/03/02 | 297 | 297 | 293 | 295 | 84,000 |
2004/03/01 | 294 | 296 | 292 | 292 | 155,000 |
2004/02/27 | 287 | 291 | 286 | 289 | 158,000 |
2004/02/26 | 283 | 285 | 280 | 285 | 117,000 |
2004/02/25 | 281 | 283 | 281 | 281 | 39,000 |
2004/02/24 | 281 | 282 | 280 | 280 | 45,000 |
2004/02/23 | 281 | 284 | 281 | 282 | 52,000 |
2004/02/20 | 280 | 281 | 280 | 281 | 32,000 |
2004/02/19 | 282 | 282 | 280 | 281 | 40,000 |
2004/02/18 | 281 | 281 | 279 | 281 | 67,000 |
2004/02/17 | 280 | 281 | 279 | 280 | 47,000 |
2004/02/16 | 279 | 279 | 276 | 278 | 41,000 |
2004/02/13 | 280 | 280 | 277 | 279 | 33,000 |
2004/02/12 | 277 | 281 | 276 | 277 | 38,000 |
2004/02/10 | 278 | 280 | 276 | 277 | 50,000 |
2004/02/09 | 278 | 282 | 278 | 278 | 44,000 |
2004/02/06 | 279 | 280 | 277 | 277 | 34,000 |
2004/02/05 | 279 | 279 | 277 | 278 | 42,000 |
2004/02/04 | 281 | 281 | 278 | 278 | 39,000 |
2004/02/03 | 282 | 282 | 277 | 281 | 148,000 |
2004/02/02 | 279 | 282 | 279 | 281 | 32,000 |
2004/01/30 | 280 | 282 | 279 | 279 | 73,000 |
2004/01/29 | 280 | 284 | 279 | 279 | 80,000 |
2004/01/28 | 280 | 284 | 280 | 284 | 58,000 |
2004/01/27 | 284 | 285 | 280 | 285 | 61,000 |
2004/01/26 | 284 | 284 | 281 | 283 | 44,000 |
2004/01/23 | 281 | 284 | 279 | 283 | 77,000 |
2004/01/22 | 280 | 281 | 279 | 279 | 44,000 |
2004/01/21 | 281 | 281 | 278 | 279 | 75,000 |
2004/01/20 | 282 | 282 | 279 | 281 | 51,000 |
2004/01/19 | 281 | 283 | 279 | 281 | 46,000 |
2004/01/16 | 280 | 280 | 277 | 278 | 22,000 |
2004/01/15 | 284 | 284 | 277 | 277 | 64,000 |
2004/01/14 | 280 | 284 | 278 | 284 | 55,000 |
2004/01/13 | 282 | 288 | 279 | 279 | 80,000 |
2004/01/09 | 280 | 282 | 280 | 281 | 54,000 |
2004/01/08 | 278 | 282 | 275 | 279 | 40,000 |
2004/01/07 | 275 | 277 | 273 | 275 | 19,000 |
2004/01/06 | 278 | 279 | 275 | 275 | 75,000 |
2004/01/05 | 272 | 278 | 272 | 274 | 50,000 |