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 |
---|---|---|---|---|---|
2007/12/28 | 452 | 452 | 445 | 447 | 44,000 |
2007/12/27 | 453 | 455 | 450 | 454 | 93,000 |
2007/12/26 | 443 | 450 | 443 | 450 | 101,000 |
2007/12/25 | 456 | 456 | 441 | 444 | 140,000 |
2007/12/21 | 440 | 446 | 439 | 446 | 156,000 |
2007/12/20 | 449 | 450 | 438 | 440 | 174,000 |
2007/12/19 | 453 | 453 | 449 | 449 | 82,000 |
2007/12/18 | 455 | 456 | 450 | 456 | 134,000 |
2007/12/17 | 460 | 466 | 456 | 457 | 134,000 |
2007/12/14 | 471 | 477 | 466 | 467 | 203,000 |
2007/12/13 | 487 | 487 | 477 | 478 | 121,000 |
2007/12/12 | 481 | 488 | 479 | 487 | 154,000 |
2007/12/11 | 486 | 492 | 484 | 485 | 70,000 |
2007/12/10 | 484 | 493 | 484 | 484 | 129,000 |
2007/12/07 | 488 | 494 | 488 | 489 | 174,000 |
2007/12/06 | 482 | 489 | 479 | 483 | 102,000 |
2007/12/05 | 489 | 489 | 463 | 478 | 191,000 |
2007/12/04 | 492 | 492 | 484 | 484 | 120,000 |
2007/12/03 | 491 | 500 | 491 | 497 | 136,000 |
2007/11/30 | 485 | 497 | 484 | 496 | 188,000 |
2007/11/29 | 479 | 488 | 479 | 485 | 174,000 |
2007/11/28 | 471 | 477 | 471 | 474 | 98,000 |
2007/11/27 | 467 | 479 | 463 | 471 | 130,000 |
2007/11/26 | 462 | 475 | 462 | 467 | 156,000 |
2007/11/22 | 464 | 466 | 460 | 464 | 147,000 |
2007/11/21 | 466 | 475 | 466 | 472 | 133,000 |
2007/11/20 | 454 | 477 | 450 | 476 | 323,000 |
2007/11/19 | 484 | 484 | 461 | 466 | 236,000 |
2007/11/16 | 471 | 471 | 462 | 470 | 156,000 |
2007/11/15 | 468 | 477 | 468 | 477 | 155,000 |
2007/11/14 | 458 | 467 | 457 | 460 | 133,000 |
2007/11/13 | 450 | 458 | 449 | 450 | 165,000 |
2007/11/12 | 461 | 466 | 454 | 460 | 246,000 |
2007/11/09 | 479 | 488 | 475 | 476 | 226,000 |
2007/11/08 | 485 | 488 | 476 | 484 | 199,000 |
2007/11/07 | 522 | 522 | 505 | 506 | 127,000 |
2007/11/06 | 517 | 517 | 503 | 517 | 111,000 |
2007/11/05 | 533 | 535 | 523 | 523 | 64,000 |
2007/11/02 | 522 | 538 | 522 | 532 | 130,000 |
2007/11/01 | 545 | 546 | 538 | 542 | 91,000 |
2007/10/31 | 535 | 538 | 530 | 537 | 89,000 |
2007/10/30 | 533 | 534 | 529 | 530 | 83,000 |
2007/10/29 | 531 | 537 | 528 | 529 | 81,000 |
2007/10/26 | 530 | 534 | 528 | 530 | 73,000 |
2007/10/25 | 541 | 544 | 526 | 531 | 115,000 |
2007/10/24 | 540 | 544 | 531 | 532 | 136,000 |
2007/10/23 | 533 | 538 | 531 | 533 | 81,000 |
2007/10/22 | 536 | 536 | 522 | 535 | 72,000 |
2007/10/19 | 557 | 557 | 545 | 548 | 126,000 |
2007/10/18 | 548 | 560 | 546 | 557 | 86,000 |
2007/10/17 | 557 | 557 | 543 | 548 | 146,000 |
2007/10/16 | 551 | 558 | 544 | 547 | 209,000 |
2007/10/15 | 558 | 568 | 558 | 568 | 131,000 |
2007/10/12 | 573 | 573 | 552 | 555 | 211,000 |
2007/10/11 | 572 | 576 | 566 | 575 | 174,000 |
2007/10/10 | 581 | 581 | 570 | 571 | 121,000 |
2007/10/09 | 572 | 583 | 572 | 577 | 198,000 |
2007/10/05 | 562 | 569 | 558 | 564 | 164,000 |
2007/10/04 | 562 | 564 | 552 | 559 | 137,000 |
2007/10/03 | 546 | 560 | 546 | 559 | 152,000 |
2007/10/02 | 550 | 552 | 544 | 550 | 223,000 |
2007/10/01 | 540 | 541 | 527 | 528 | 140,000 |
2007/09/28 | 543 | 543 | 524 | 538 | 283,000 |
2007/09/27 | 541 | 541 | 531 | 535 | 103,000 |
2007/09/26 | 505 | 524 | 505 | 522 | 173,000 |
2007/09/25 | 521 | 527 | 497 | 500 | 443,000 |
2007/09/21 | 530 | 532 | 514 | 522 | 276,000 |
2007/09/20 | 539 | 540 | 529 | 534 | 326,000 |
2007/09/19 | 541 | 555 | 536 | 540 | 191,000 |
2007/09/18 | 540 | 544 | 532 | 536 | 109,000 |
2007/09/14 | 540 | 550 | 540 | 541 | 136,000 |
2007/09/13 | 558 | 558 | 538 | 540 | 143,000 |
2007/09/12 | 550 | 570 | 542 | 549 | 273,000 |
2007/09/11 | 543 | 548 | 535 | 545 | 55,000 |
2007/09/10 | 532 | 557 | 532 | 548 | 62,000 |
2007/09/07 | 550 | 560 | 550 | 559 | 60,000 |
2007/09/06 | 552 | 562 | 550 | 556 | 70,000 |
2007/09/05 | 569 | 570 | 560 | 562 | 83,000 |
2007/09/04 | 576 | 579 | 572 | 574 | 84,000 |
2007/09/03 | 569 | 572 | 563 | 570 | 53,000 |
2007/08/31 | 550 | 565 | 543 | 565 | 90,000 |
2007/08/30 | 544 | 547 | 535 | 547 | 76,000 |
2007/08/29 | 528 | 535 | 528 | 534 | 138,000 |
2007/08/28 | 550 | 552 | 535 | 536 | 122,000 |
2007/08/27 | 551 | 559 | 551 | 553 | 37,000 |
2007/08/24 | 557 | 557 | 546 | 548 | 86,000 |
2007/08/23 | 549 | 558 | 547 | 555 | 85,000 |
2007/08/22 | 542 | 542 | 535 | 540 | 43,000 |
2007/08/21 | 530 | 544 | 529 | 542 | 77,000 |
2007/08/20 | 538 | 545 | 526 | 527 | 133,000 |
2007/08/17 | 552 | 552 | 517 | 521 | 180,000 |
2007/08/16 | 551 | 555 | 541 | 545 | 193,000 |
2007/08/15 | 573 | 573 | 555 | 561 | 156,000 |
2007/08/14 | 562 | 592 | 562 | 586 | 152,000 |
2007/08/13 | 541 | 575 | 537 | 567 | 232,000 |
2007/08/10 | 545 | 546 | 514 | 527 | 412,000 |
2007/08/09 | 598 | 598 | 543 | 563 | 399,000 |
2007/08/08 | 597 | 607 | 576 | 579 | 157,000 |
2007/08/07 | 605 | 606 | 598 | 600 | 75,000 |
2007/08/06 | 591 | 596 | 588 | 595 | 108,000 |
2007/08/03 | 592 | 599 | 590 | 594 | 95,000 |
2007/08/02 | 597 | 600 | 590 | 592 | 178,000 |
2007/08/01 | 602 | 602 | 586 | 587 | 241,000 |
2007/07/31 | 608 | 611 | 602 | 606 | 119,000 |
2007/07/30 | 592 | 609 | 591 | 607 | 114,000 |
2007/07/27 | 605 | 607 | 597 | 600 | 133,000 |
2007/07/26 | 611 | 615 | 609 | 610 | 138,000 |
2007/07/25 | 618 | 620 | 608 | 610 | 365,000 |
2007/07/24 | 638 | 638 | 624 | 625 | 145,000 |
2007/07/23 | 641 | 641 | 626 | 626 | 165,000 |
2007/07/20 | 648 | 648 | 639 | 642 | 85,000 |
2007/07/19 | 647 | 647 | 639 | 644 | 113,000 |
2007/07/18 | 645 | 645 | 637 | 640 | 76,000 |
2007/07/17 | 648 | 648 | 642 | 643 | 69,000 |
2007/07/13 | 643 | 648 | 639 | 644 | 124,000 |
2007/07/12 | 639 | 643 | 638 | 643 | 85,000 |
2007/07/11 | 644 | 644 | 635 | 639 | 99,000 |
2007/07/10 | 643 | 647 | 641 | 644 | 81,000 |
2007/07/09 | 640 | 642 | 639 | 642 | 60,000 |
2007/07/06 | 640 | 640 | 630 | 636 | 128,000 |
2007/07/05 | 641 | 644 | 640 | 641 | 87,000 |
2007/07/04 | 644 | 644 | 641 | 642 | 62,000 |
2007/07/03 | 648 | 648 | 641 | 644 | 87,000 |
2007/07/02 | 646 | 648 | 642 | 647 | 108,000 |
2007/06/29 | 647 | 647 | 639 | 643 | 80,000 |
2007/06/28 | 641 | 649 | 639 | 639 | 83,000 |
2007/06/27 | 646 | 647 | 642 | 642 | 78,000 |
2007/06/26 | 646 | 649 | 645 | 648 | 39,000 |
2007/06/25 | 651 | 656 | 650 | 650 | 58,000 |
2007/06/22 | 655 | 657 | 650 | 654 | 63,000 |
2007/06/21 | 650 | 656 | 650 | 653 | 123,000 |
2007/06/20 | 654 | 661 | 654 | 656 | 79,000 |
2007/06/19 | 657 | 658 | 645 | 656 | 91,000 |
2007/06/18 | 656 | 661 | 656 | 659 | 84,000 |
2007/06/15 | 647 | 654 | 643 | 654 | 104,000 |
2007/06/14 | 648 | 648 | 642 | 642 | 58,000 |
2007/06/13 | 642 | 647 | 642 | 646 | 77,000 |
2007/06/12 | 656 | 658 | 642 | 645 | 92,000 |
2007/06/11 | 653 | 659 | 650 | 655 | 156,000 |
2007/06/08 | 645 | 645 | 635 | 645 | 155,000 |
2007/06/07 | 634 | 653 | 633 | 652 | 249,000 |
2007/06/06 | 625 | 638 | 623 | 638 | 198,000 |
2007/06/05 | 624 | 627 | 622 | 627 | 111,000 |
2007/06/04 | 629 | 630 | 621 | 626 | 145,000 |
2007/06/01 | 631 | 632 | 626 | 628 | 163,000 |
2007/05/31 | 622 | 632 | 621 | 631 | 251,000 |
2007/05/30 | 627 | 628 | 616 | 621 | 170,000 |
2007/05/29 | 611 | 623 | 611 | 623 | 158,000 |
2007/05/28 | 611 | 622 | 610 | 613 | 324,000 |
2007/05/25 | 620 | 621 | 607 | 609 | 251,000 |
2007/05/24 | 619 | 623 | 616 | 621 | 131,000 |
2007/05/23 | 628 | 631 | 618 | 618 | 269,000 |
2007/05/22 | 630 | 633 | 626 | 632 | 101,000 |
2007/05/21 | 621 | 634 | 621 | 625 | 129,000 |
2007/05/18 | 631 | 633 | 617 | 620 | 131,000 |
2007/05/17 | 638 | 647 | 634 | 635 | 97,000 |
2007/05/16 | 641 | 643 | 635 | 640 | 125,000 |
2007/05/15 | 660 | 661 | 646 | 647 | 141,000 |
2007/05/14 | 665 | 665 | 658 | 660 | 163,000 |
2007/05/11 | 658 | 661 | 650 | 656 | 188,000 |
2007/05/10 | 672 | 672 | 651 | 654 | 247,000 |
2007/05/09 | 658 | 668 | 658 | 666 | 143,000 |
2007/05/08 | 663 | 665 | 655 | 658 | 170,000 |
2007/05/07 | 653 | 660 | 653 | 657 | 140,000 |
2007/05/02 | 659 | 659 | 649 | 649 | 190,000 |
2007/05/01 | 662 | 662 | 652 | 660 | 60,000 |
2007/04/27 | 653 | 657 | 651 | 656 | 105,000 |
2007/04/26 | 645 | 652 | 641 | 651 | 122,000 |
2007/04/25 | 630 | 643 | 630 | 640 | 244,000 |
2007/04/24 | 641 | 641 | 627 | 631 | 160,000 |
2007/04/23 | 641 | 649 | 636 | 646 | 240,000 |
2007/04/20 | 650 | 650 | 633 | 636 | 145,000 |
2007/04/19 | 650 | 651 | 645 | 648 | 107,000 |
2007/04/18 | 660 | 660 | 653 | 657 | 135,000 |
2007/04/17 | 665 | 665 | 653 | 653 | 97,000 |
2007/04/16 | 657 | 665 | 657 | 661 | 105,000 |
2007/04/13 | 662 | 663 | 651 | 651 | 68,000 |
2007/04/12 | 661 | 662 | 656 | 660 | 77,000 |
2007/04/11 | 673 | 674 | 665 | 666 | 78,000 |
2007/04/10 | 661 | 670 | 658 | 664 | 127,000 |
2007/04/09 | 662 | 665 | 657 | 662 | 50,000 |
2007/04/06 | 660 | 661 | 653 | 653 | 57,000 |
2007/04/05 | 660 | 660 | 655 | 655 | 107,000 |
2007/04/04 | 657 | 659 | 652 | 654 | 176,000 |
2007/04/03 | 654 | 664 | 653 | 654 | 134,000 |
2007/04/02 | 674 | 678 | 651 | 651 | 141,000 |
2007/03/30 | 677 | 677 | 668 | 671 | 54,000 |
2007/03/29 | 662 | 680 | 662 | 675 | 136,000 |
2007/03/28 | 672 | 675 | 665 | 671 | 114,000 |
2007/03/27 | 677 | 680 | 652 | 672 | 87,000 |
2007/03/26 | 687 | 687 | 682 | 684 | 87,000 |
2007/03/23 | 698 | 698 | 681 | 687 | 111,000 |
2007/03/22 | 680 | 684 | 674 | 678 | 209,000 |
2007/03/20 | 675 | 681 | 672 | 676 | 146,000 |
2007/03/19 | 665 | 674 | 661 | 673 | 103,000 |
2007/03/16 | 674 | 675 | 666 | 667 | 106,000 |
2007/03/15 | 671 | 676 | 666 | 674 | 97,000 |
2007/03/14 | 669 | 673 | 666 | 666 | 111,000 |
2007/03/13 | 685 | 691 | 680 | 684 | 69,000 |
2007/03/12 | 692 | 694 | 687 | 691 | 137,000 |
2007/03/09 | 696 | 698 | 689 | 691 | 246,000 |
2007/03/08 | 675 | 687 | 674 | 686 | 96,000 |
2007/03/07 | 678 | 685 | 670 | 671 | 196,000 |
2007/03/06 | 642 | 669 | 642 | 669 | 152,000 |
2007/03/05 | 677 | 677 | 643 | 649 | 306,000 |
2007/03/02 | 702 | 703 | 679 | 680 | 347,000 |
2007/03/01 | 696 | 715 | 691 | 702 | 227,000 |
2007/02/28 | 662 | 701 | 662 | 699 | 251,000 |
2007/02/27 | 716 | 720 | 703 | 712 | 106,000 |
2007/02/26 | 720 | 722 | 717 | 721 | 131,000 |
2007/02/23 | 719 | 720 | 712 | 717 | 162,000 |
2007/02/22 | 710 | 719 | 710 | 718 | 325,000 |
2007/02/21 | 698 | 710 | 690 | 710 | 261,000 |
2007/02/20 | 700 | 700 | 689 | 695 | 132,000 |
2007/02/19 | 684 | 700 | 684 | 698 | 187,000 |
2007/02/16 | 685 | 691 | 679 | 688 | 193,000 |
2007/02/15 | 690 | 692 | 684 | 687 | 166,000 |
2007/02/14 | 700 | 701 | 687 | 689 | 187,000 |
2007/02/13 | 698 | 700 | 688 | 698 | 159,000 |
2007/02/09 | 685 | 703 | 670 | 703 | 369,000 |
2007/02/08 | 698 | 702 | 693 | 695 | 177,000 |
2007/02/07 | 689 | 695 | 684 | 686 | 108,000 |
2007/02/06 | 690 | 698 | 689 | 693 | 98,000 |
2007/02/05 | 702 | 702 | 695 | 696 | 60,000 |
2007/02/02 | 703 | 704 | 700 | 702 | 61,000 |
2007/02/01 | 696 | 705 | 696 | 705 | 93,000 |
2007/01/31 | 702 | 708 | 691 | 706 | 317,000 |
2007/01/30 | 697 | 707 | 693 | 700 | 284,000 |
2007/01/29 | 700 | 700 | 685 | 687 | 263,000 |
2007/01/26 | 686 | 690 | 683 | 690 | 117,000 |
2007/01/25 | 700 | 701 | 687 | 688 | 117,000 |
2007/01/24 | 705 | 705 | 692 | 692 | 228,000 |
2007/01/23 | 709 | 710 | 704 | 705 | 85,000 |
2007/01/22 | 708 | 713 | 701 | 709 | 202,000 |
2007/01/19 | 698 | 707 | 697 | 702 | 203,000 |
2007/01/18 | 692 | 699 | 690 | 697 | 122,000 |
2007/01/17 | 694 | 698 | 686 | 698 | 140,000 |
2007/01/16 | 700 | 705 | 693 | 695 | 219,000 |
2007/01/15 | 680 | 688 | 676 | 688 | 116,000 |
2007/01/12 | 675 | 681 | 670 | 680 | 91,000 |
2007/01/11 | 672 | 675 | 665 | 668 | 92,000 |
2007/01/10 | 679 | 680 | 672 | 675 | 176,000 |
2007/01/09 | 676 | 680 | 670 | 678 | 71,000 |
2007/01/05 | 679 | 684 | 676 | 676 | 108,000 |
2007/01/04 | 681 | 682 | 678 | 679 | 29,000 |