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 |
---|---|---|---|---|---|
2011/12/30 | 326 | 327 | 323 | 324 | 51,000 |
2011/12/29 | 323 | 326 | 319 | 326 | 46,000 |
2011/12/28 | 320 | 324 | 319 | 324 | 69,000 |
2011/12/27 | 320 | 324 | 315 | 320 | 41,000 |
2011/12/26 | 321 | 325 | 321 | 321 | 65,000 |
2011/12/22 | 330 | 330 | 323 | 323 | 43,000 |
2011/12/21 | 328 | 330 | 326 | 327 | 55,000 |
2011/12/20 | 323 | 330 | 320 | 326 | 55,000 |
2011/12/19 | 330 | 330 | 327 | 327 | 14,000 |
2011/12/16 | 338 | 339 | 336 | 336 | 18,000 |
2011/12/15 | 336 | 336 | 331 | 336 | 55,000 |
2011/12/14 | 331 | 338 | 331 | 334 | 20,000 |
2011/12/13 | 338 | 338 | 333 | 336 | 27,000 |
2011/12/12 | 332 | 340 | 332 | 338 | 30,000 |
2011/12/09 | 323 | 336 | 320 | 332 | 160,000 |
2011/12/08 | 343 | 343 | 338 | 339 | 36,000 |
2011/12/07 | 342 | 346 | 340 | 343 | 29,000 |
2011/12/06 | 350 | 350 | 346 | 347 | 28,000 |
2011/12/05 | 352 | 353 | 349 | 353 | 45,000 |
2011/12/02 | 345 | 345 | 335 | 345 | 40,000 |
2011/12/01 | 344 | 349 | 340 | 342 | 47,000 |
2011/11/30 | 320 | 345 | 318 | 338 | 82,000 |
2011/11/29 | 316 | 321 | 316 | 319 | 35,000 |
2011/11/28 | 316 | 316 | 310 | 314 | 29,000 |
2011/11/25 | 312 | 317 | 310 | 313 | 43,000 |
2011/11/24 | 309 | 312 | 307 | 311 | 38,000 |
2011/11/22 | 306 | 319 | 306 | 315 | 57,000 |
2011/11/21 | 308 | 311 | 307 | 311 | 28,000 |
2011/11/18 | 307 | 310 | 306 | 308 | 20,000 |
2011/11/17 | 310 | 314 | 310 | 312 | 45,000 |
2011/11/16 | 314 | 318 | 314 | 316 | 38,000 |
2011/11/15 | 322 | 322 | 319 | 319 | 25,000 |
2011/11/14 | 328 | 331 | 325 | 326 | 28,000 |
2011/11/11 | 328 | 330 | 327 | 327 | 38,000 |
2011/11/10 | 332 | 337 | 329 | 331 | 70,000 |
2011/11/09 | 337 | 343 | 337 | 340 | 62,000 |
2011/11/08 | 338 | 338 | 336 | 337 | 18,000 |
2011/11/07 | 337 | 341 | 337 | 341 | 27,000 |
2011/11/04 | 343 | 346 | 338 | 340 | 47,000 |
2011/11/02 | 340 | 351 | 334 | 335 | 119,000 |
2011/11/01 | 345 | 351 | 345 | 351 | 83,000 |
2011/10/31 | 344 | 364 | 341 | 360 | 133,000 |
2011/10/28 | 349 | 351 | 342 | 342 | 167,000 |
2011/10/27 | 335 | 344 | 333 | 343 | 51,000 |
2011/10/26 | 336 | 337 | 331 | 335 | 34,000 |
2011/10/25 | 341 | 342 | 335 | 340 | 52,000 |
2011/10/24 | 328 | 340 | 328 | 340 | 37,000 |
2011/10/21 | 333 | 335 | 327 | 327 | 80,000 |
2011/10/20 | 347 | 347 | 332 | 333 | 66,000 |
2011/10/19 | 352 | 354 | 345 | 347 | 51,000 |
2011/10/18 | 350 | 351 | 348 | 349 | 45,000 |
2011/10/17 | 352 | 359 | 352 | 358 | 46,000 |
2011/10/14 | 347 | 353 | 347 | 351 | 70,000 |
2011/10/13 | 349 | 354 | 346 | 347 | 40,000 |
2011/10/12 | 341 | 349 | 340 | 348 | 49,000 |
2011/10/11 | 344 | 347 | 344 | 347 | 58,000 |
2011/10/07 | 335 | 339 | 335 | 336 | 86,000 |
2011/10/06 | 340 | 341 | 326 | 332 | 83,000 |
2011/10/05 | 350 | 350 | 333 | 335 | 53,000 |
2011/10/04 | 342 | 348 | 340 | 347 | 47,000 |
2011/10/03 | 357 | 359 | 340 | 352 | 90,000 |
2011/09/30 | 350 | 375 | 345 | 365 | 132,000 |
2011/09/29 | 344 | 349 | 340 | 349 | 49,000 |
2011/09/28 | 329 | 345 | 329 | 344 | 78,000 |
2011/09/27 | 329 | 334 | 328 | 334 | 74,000 |
2011/09/26 | 326 | 337 | 321 | 321 | 172,000 |
2011/09/22 | 353 | 354 | 340 | 342 | 123,000 |
2011/09/21 | 363 | 363 | 358 | 359 | 34,000 |
2011/09/20 | 370 | 372 | 361 | 363 | 52,000 |
2011/09/16 | 362 | 378 | 361 | 378 | 84,000 |
2011/09/15 | 358 | 364 | 355 | 357 | 93,000 |
2011/09/14 | 366 | 367 | 357 | 357 | 64,000 |
2011/09/13 | 363 | 366 | 357 | 366 | 72,000 |
2011/09/12 | 372 | 374 | 354 | 361 | 120,000 |
2011/09/09 | 376 | 381 | 373 | 377 | 98,000 |
2011/09/08 | 378 | 383 | 378 | 379 | 38,000 |
2011/09/07 | 375 | 377 | 370 | 375 | 112,000 |
2011/09/06 | 380 | 380 | 371 | 372 | 43,000 |
2011/09/05 | 383 | 386 | 378 | 382 | 19,000 |
2011/09/02 | 392 | 392 | 385 | 391 | 60,000 |
2011/09/01 | 388 | 393 | 384 | 392 | 79,000 |
2011/08/31 | 388 | 388 | 378 | 384 | 71,000 |
2011/08/30 | 384 | 387 | 384 | 385 | 18,000 |
2011/08/29 | 386 | 386 | 376 | 382 | 36,000 |
2011/08/26 | 374 | 382 | 372 | 382 | 42,000 |
2011/08/25 | 369 | 376 | 363 | 373 | 43,000 |
2011/08/24 | 379 | 379 | 363 | 364 | 72,000 |
2011/08/23 | 375 | 377 | 365 | 371 | 103,000 |
2011/08/22 | 382 | 383 | 371 | 372 | 48,000 |
2011/08/19 | 380 | 381 | 372 | 381 | 93,000 |
2011/08/18 | 394 | 394 | 387 | 388 | 63,000 |
2011/08/17 | 395 | 397 | 392 | 397 | 49,000 |
2011/08/16 | 400 | 401 | 398 | 400 | 47,000 |
2011/08/15 | 407 | 407 | 396 | 400 | 65,000 |
2011/08/12 | 408 | 409 | 401 | 402 | 42,000 |
2011/08/11 | 392 | 401 | 392 | 400 | 103,000 |
2011/08/10 | 404 | 411 | 403 | 405 | 91,000 |
2011/08/09 | 381 | 396 | 376 | 396 | 236,000 |
2011/08/08 | 405 | 411 | 399 | 401 | 90,000 |
2011/08/05 | 400 | 421 | 398 | 413 | 253,000 |
2011/08/04 | 420 | 426 | 420 | 424 | 94,000 |
2011/08/03 | 429 | 429 | 418 | 419 | 142,000 |
2011/08/02 | 429 | 439 | 429 | 433 | 128,000 |
2011/08/01 | 424 | 437 | 421 | 437 | 134,000 |
2011/07/29 | 419 | 422 | 416 | 417 | 127,000 |
2011/07/28 | 416 | 419 | 414 | 417 | 88,000 |
2011/07/27 | 423 | 423 | 418 | 420 | 55,000 |
2011/07/26 | 415 | 423 | 415 | 423 | 78,000 |
2011/07/25 | 421 | 425 | 417 | 417 | 81,000 |
2011/07/22 | 420 | 426 | 420 | 426 | 86,000 |
2011/07/21 | 422 | 422 | 418 | 418 | 35,000 |
2011/07/20 | 427 | 428 | 420 | 422 | 53,000 |
2011/07/19 | 425 | 425 | 422 | 425 | 61,000 |
2011/07/15 | 420 | 424 | 419 | 421 | 86,000 |
2011/07/14 | 427 | 427 | 420 | 421 | 48,000 |
2011/07/13 | 422 | 425 | 420 | 424 | 37,000 |
2011/07/12 | 431 | 431 | 416 | 423 | 120,000 |
2011/07/11 | 438 | 442 | 433 | 433 | 174,000 |
2011/07/08 | 438 | 440 | 436 | 436 | 70,000 |
2011/07/07 | 432 | 440 | 430 | 438 | 63,000 |
2011/07/06 | 430 | 436 | 429 | 436 | 69,000 |
2011/07/05 | 438 | 438 | 433 | 433 | 42,000 |
2011/07/04 | 440 | 442 | 438 | 438 | 36,000 |
2011/07/01 | 446 | 446 | 439 | 440 | 78,000 |
2011/06/30 | 437 | 448 | 428 | 446 | 266,000 |
2011/06/29 | 421 | 429 | 421 | 429 | 73,000 |
2011/06/28 | 420 | 424 | 419 | 420 | 64,000 |
2011/06/27 | 415 | 419 | 413 | 417 | 47,000 |
2011/06/24 | 418 | 422 | 417 | 420 | 92,000 |
2011/06/23 | 414 | 419 | 414 | 417 | 56,000 |
2011/06/22 | 413 | 421 | 413 | 420 | 86,000 |
2011/06/21 | 416 | 418 | 412 | 413 | 67,000 |
2011/06/20 | 411 | 412 | 409 | 409 | 44,000 |
2011/06/17 | 426 | 426 | 410 | 410 | 175,000 |
2011/06/16 | 429 | 431 | 427 | 427 | 50,000 |
2011/06/15 | 436 | 441 | 435 | 436 | 70,000 |
2011/06/14 | 429 | 437 | 428 | 437 | 132,000 |
2011/06/13 | 425 | 437 | 424 | 431 | 104,000 |
2011/06/10 | 430 | 439 | 427 | 434 | 175,000 |
2011/06/09 | 420 | 432 | 419 | 430 | 144,000 |
2011/06/08 | 421 | 423 | 417 | 421 | 78,000 |
2011/06/07 | 413 | 423 | 413 | 423 | 95,000 |
2011/06/06 | 410 | 416 | 409 | 414 | 119,000 |
2011/06/03 | 426 | 430 | 414 | 414 | 142,000 |
2011/06/02 | 419 | 431 | 415 | 430 | 162,000 |
2011/06/01 | 432 | 433 | 425 | 427 | 88,000 |
2011/05/31 | 426 | 433 | 426 | 432 | 93,000 |
2011/05/30 | 416 | 427 | 413 | 426 | 158,000 |
2011/05/27 | 413 | 420 | 413 | 416 | 132,000 |
2011/05/26 | 416 | 421 | 415 | 419 | 128,000 |
2011/05/25 | 416 | 417 | 412 | 416 | 114,000 |
2011/05/24 | 410 | 417 | 410 | 416 | 126,000 |
2011/05/23 | 419 | 419 | 409 | 411 | 214,000 |
2011/05/20 | 431 | 433 | 424 | 424 | 182,000 |
2011/05/19 | 440 | 441 | 434 | 434 | 94,000 |
2011/05/18 | 437 | 440 | 433 | 436 | 103,000 |
2011/05/17 | 426 | 438 | 426 | 437 | 231,000 |
2011/05/16 | 430 | 433 | 429 | 429 | 156,000 |
2011/05/13 | 440 | 441 | 427 | 430 | 367,000 |
2011/05/12 | 430 | 443 | 430 | 437 | 590,000 |
2011/05/11 | 475 | 479 | 460 | 465 | 422,000 |
2011/05/10 | 463 | 479 | 460 | 474 | 336,000 |
2011/05/09 | 469 | 469 | 463 | 463 | 109,000 |
2011/05/06 | 470 | 472 | 466 | 469 | 218,000 |
2011/05/02 | 479 | 482 | 473 | 477 | 442,000 |
2011/04/28 | 453 | 477 | 451 | 477 | 747,000 |
2011/04/27 | 443 | 454 | 442 | 451 | 336,000 |
2011/04/26 | 447 | 451 | 443 | 443 | 175,000 |
2011/04/25 | 446 | 451 | 446 | 450 | 122,000 |
2011/04/22 | 446 | 448 | 445 | 446 | 139,000 |
2011/04/21 | 453 | 454 | 447 | 449 | 143,000 |
2011/04/20 | 450 | 452 | 448 | 448 | 111,000 |
2011/04/19 | 445 | 450 | 445 | 445 | 139,000 |
2011/04/18 | 451 | 456 | 450 | 453 | 146,000 |
2011/04/15 | 462 | 463 | 456 | 458 | 111,000 |
2011/04/14 | 446 | 462 | 446 | 459 | 233,000 |
2011/04/13 | 429 | 453 | 428 | 450 | 292,000 |
2011/04/12 | 446 | 446 | 430 | 434 | 289,000 |
2011/04/11 | 454 | 457 | 450 | 451 | 141,000 |
2011/04/08 | 439 | 458 | 437 | 451 | 336,000 |
2011/04/07 | 462 | 467 | 444 | 444 | 644,000 |
2011/04/06 | 473 | 477 | 466 | 468 | 540,000 |
2011/04/05 | 472 | 480 | 468 | 478 | 591,000 |
2011/04/04 | 475 | 480 | 469 | 480 | 869,000 |
2011/04/01 | 471 | 471 | 458 | 463 | 1,378,000 |
2011/03/31 | 425 | 433 | 422 | 431 | 226,000 |
2011/03/30 | 410 | 425 | 408 | 425 | 238,000 |
2011/03/29 | 410 | 410 | 400 | 406 | 205,000 |
2011/03/28 | 407 | 411 | 405 | 411 | 109,000 |
2011/03/25 | 404 | 415 | 402 | 409 | 165,000 |
2011/03/24 | 398 | 407 | 397 | 400 | 141,000 |
2011/03/23 | 403 | 412 | 397 | 401 | 270,000 |
2011/03/22 | 395 | 405 | 384 | 401 | 301,000 |
2011/03/18 | 385 | 388 | 377 | 379 | 166,000 |
2011/03/17 | 339 | 373 | 339 | 365 | 297,000 |
2011/03/16 | 330 | 365 | 330 | 357 | 330,000 |
2011/03/15 | 355 | 356 | 297 | 319 | 630,000 |
2011/03/14 | 380 | 400 | 372 | 377 | 302,000 |
2011/03/11 | 420 | 435 | 418 | 431 | 390,000 |
2011/03/10 | 452 | 452 | 434 | 436 | 275,000 |
2011/03/09 | 457 | 458 | 449 | 452 | 277,000 |
2011/03/08 | 450 | 469 | 450 | 454 | 578,000 |
2011/03/07 | 451 | 452 | 441 | 443 | 208,000 |
2011/03/04 | 445 | 454 | 443 | 449 | 418,000 |
2011/03/03 | 431 | 441 | 431 | 438 | 220,000 |
2011/03/02 | 425 | 442 | 424 | 430 | 290,000 |
2011/03/01 | 427 | 436 | 424 | 433 | 413,000 |
2011/02/28 | 407 | 428 | 399 | 427 | 401,000 |
2011/02/25 | 387 | 404 | 386 | 400 | 237,000 |
2011/02/24 | 402 | 404 | 389 | 393 | 304,000 |
2011/02/23 | 400 | 412 | 400 | 405 | 190,000 |
2011/02/22 | 416 | 416 | 409 | 411 | 252,000 |
2011/02/21 | 425 | 425 | 419 | 419 | 134,000 |
2011/02/18 | 423 | 428 | 422 | 426 | 245,000 |
2011/02/17 | 421 | 422 | 414 | 421 | 206,000 |
2011/02/16 | 421 | 421 | 412 | 421 | 174,000 |
2011/02/15 | 419 | 421 | 417 | 420 | 193,000 |
2011/02/14 | 419 | 422 | 414 | 418 | 262,000 |
2011/02/10 | 402 | 410 | 400 | 407 | 230,000 |
2011/02/09 | 403 | 403 | 398 | 401 | 134,000 |
2011/02/08 | 403 | 403 | 397 | 401 | 196,000 |
2011/02/07 | 399 | 405 | 395 | 402 | 236,000 |
2011/02/04 | 389 | 393 | 389 | 393 | 114,000 |
2011/02/03 | 388 | 389 | 385 | 389 | 95,000 |
2011/02/02 | 383 | 391 | 383 | 387 | 230,000 |
2011/02/01 | 378 | 381 | 376 | 380 | 79,000 |
2011/01/31 | 373 | 379 | 369 | 378 | 90,000 |
2011/01/28 | 379 | 379 | 376 | 378 | 80,000 |
2011/01/27 | 377 | 380 | 375 | 379 | 132,000 |
2011/01/26 | 375 | 377 | 374 | 375 | 48,000 |
2011/01/25 | 374 | 381 | 374 | 379 | 101,000 |
2011/01/24 | 368 | 370 | 365 | 370 | 55,000 |
2011/01/21 | 377 | 377 | 367 | 367 | 75,000 |
2011/01/20 | 376 | 378 | 373 | 375 | 75,000 |
2011/01/19 | 380 | 380 | 379 | 380 | 75,000 |
2011/01/18 | 376 | 379 | 374 | 378 | 83,000 |
2011/01/17 | 379 | 379 | 374 | 375 | 76,000 |
2011/01/14 | 378 | 382 | 377 | 379 | 98,000 |
2011/01/13 | 377 | 380 | 376 | 378 | 100,000 |
2011/01/12 | 383 | 383 | 377 | 377 | 123,000 |
2011/01/11 | 376 | 382 | 375 | 382 | 105,000 |
2011/01/07 | 375 | 381 | 375 | 376 | 94,000 |
2011/01/06 | 370 | 382 | 370 | 373 | 187,000 |
2011/01/05 | 358 | 368 | 357 | 368 | 121,000 |
2011/01/04 | 357 | 358 | 355 | 358 | 33,000 |