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 |
---|---|---|---|---|---|
2014/12/30 | 820 | 824 | 808 | 809 | 221,000 |
2014/12/29 | 821 | 834 | 812 | 821 | 224,000 |
2014/12/26 | 809 | 824 | 805 | 821 | 342,000 |
2014/12/25 | 810 | 812 | 802 | 807 | 179,000 |
2014/12/24 | 804 | 809 | 800 | 808 | 226,000 |
2014/12/22 | 790 | 805 | 786 | 797 | 201,000 |
2014/12/19 | 797 | 801 | 782 | 790 | 245,000 |
2014/12/18 | 810 | 810 | 790 | 792 | 288,000 |
2014/12/17 | 761 | 796 | 760 | 790 | 380,000 |
2014/12/16 | 787 | 790 | 773 | 775 | 369,000 |
2014/12/15 | 814 | 829 | 799 | 800 | 276,000 |
2014/12/12 | 810 | 825 | 810 | 820 | 340,000 |
2014/12/11 | 810 | 818 | 793 | 814 | 406,000 |
2014/12/10 | 812 | 822 | 809 | 821 | 389,000 |
2014/12/09 | 818 | 829 | 817 | 823 | 344,000 |
2014/12/08 | 825 | 830 | 820 | 826 | 274,000 |
2014/12/05 | 827 | 828 | 817 | 827 | 168,000 |
2014/12/04 | 809 | 827 | 806 | 826 | 368,000 |
2014/12/03 | 816 | 819 | 810 | 810 | 260,000 |
2014/12/02 | 812 | 812 | 801 | 810 | 389,000 |
2014/12/01 | 805 | 813 | 803 | 812 | 301,000 |
2014/11/28 | 790 | 810 | 790 | 807 | 691,000 |
2014/11/27 | 781 | 789 | 779 | 784 | 480,000 |
2014/11/26 | 780 | 788 | 777 | 781 | 367,000 |
2014/11/25 | 766 | 779 | 764 | 778 | 344,000 |
2014/11/21 | 755 | 764 | 752 | 761 | 444,000 |
2014/11/20 | 763 | 763 | 752 | 754 | 237,000 |
2014/11/19 | 763 | 766 | 743 | 757 | 595,000 |
2014/11/18 | 743 | 761 | 743 | 761 | 689,000 |
2014/11/17 | 732 | 746 | 729 | 736 | 624,000 |
2014/11/14 | 710 | 737 | 705 | 737 | 822,000 |
2014/11/13 | 696 | 707 | 693 | 704 | 217,000 |
2014/11/12 | 710 | 714 | 700 | 701 | 265,000 |
2014/11/11 | 710 | 714 | 708 | 712 | 286,000 |
2014/11/10 | 697 | 713 | 697 | 711 | 242,000 |
2014/11/07 | 704 | 708 | 699 | 707 | 313,000 |
2014/11/06 | 681 | 713 | 675 | 695 | 855,000 |
2014/11/05 | 660 | 681 | 660 | 678 | 364,000 |
2014/11/04 | 675 | 678 | 662 | 662 | 346,000 |
2014/10/31 | 668 | 675 | 664 | 669 | 493,000 |
2014/10/30 | 657 | 660 | 655 | 659 | 151,000 |
2014/10/29 | 646 | 655 | 646 | 654 | 152,000 |
2014/10/28 | 639 | 648 | 632 | 647 | 149,000 |
2014/10/27 | 642 | 649 | 640 | 642 | 214,000 |
2014/10/24 | 647 | 647 | 631 | 642 | 172,000 |
2014/10/23 | 618 | 638 | 618 | 635 | 217,000 |
2014/10/22 | 611 | 629 | 611 | 626 | 175,000 |
2014/10/21 | 605 | 608 | 601 | 602 | 161,000 |
2014/10/20 | 596 | 612 | 592 | 610 | 232,000 |
2014/10/17 | 592 | 594 | 580 | 582 | 309,000 |
2014/10/16 | 589 | 601 | 585 | 594 | 285,000 |
2014/10/15 | 595 | 602 | 589 | 602 | 138,000 |
2014/10/14 | 592 | 593 | 585 | 585 | 230,000 |
2014/10/10 | 608 | 608 | 601 | 601 | 227,000 |
2014/10/09 | 635 | 636 | 622 | 622 | 96,000 |
2014/10/08 | 629 | 641 | 629 | 635 | 118,000 |
2014/10/07 | 638 | 650 | 637 | 646 | 206,000 |
2014/10/06 | 620 | 645 | 620 | 640 | 173,000 |
2014/10/03 | 612 | 629 | 612 | 622 | 153,000 |
2014/10/02 | 623 | 623 | 610 | 611 | 239,000 |
2014/10/01 | 630 | 636 | 628 | 631 | 223,000 |
2014/09/30 | 643 | 643 | 626 | 628 | 329,000 |
2014/09/29 | 655 | 655 | 646 | 647 | 184,000 |
2014/09/26 | 650 | 664 | 646 | 650 | 255,000 |
2014/09/25 | 664 | 667 | 661 | 665 | 197,000 |
2014/09/24 | 663 | 664 | 660 | 662 | 109,000 |
2014/09/22 | 662 | 665 | 659 | 663 | 127,000 |
2014/09/19 | 659 | 666 | 659 | 663 | 235,000 |
2014/09/18 | 659 | 665 | 659 | 662 | 151,000 |
2014/09/17 | 664 | 667 | 658 | 662 | 164,000 |
2014/09/16 | 655 | 669 | 654 | 664 | 198,000 |
2014/09/12 | 655 | 661 | 654 | 658 | 183,000 |
2014/09/11 | 658 | 662 | 655 | 656 | 223,000 |
2014/09/10 | 656 | 662 | 653 | 657 | 150,000 |
2014/09/09 | 664 | 667 | 661 | 664 | 155,000 |
2014/09/08 | 660 | 665 | 657 | 660 | 177,000 |
2014/09/05 | 662 | 665 | 659 | 662 | 141,000 |
2014/09/04 | 662 | 664 | 656 | 663 | 166,000 |
2014/09/03 | 666 | 669 | 662 | 662 | 171,000 |
2014/09/02 | 663 | 673 | 663 | 664 | 338,000 |
2014/09/01 | 654 | 667 | 653 | 663 | 175,000 |
2014/08/29 | 648 | 655 | 647 | 653 | 169,000 |
2014/08/28 | 643 | 648 | 642 | 647 | 154,000 |
2014/08/27 | 641 | 650 | 641 | 649 | 458,000 |
2014/08/26 | 641 | 643 | 640 | 641 | 158,000 |
2014/08/25 | 639 | 642 | 637 | 642 | 129,000 |
2014/08/22 | 641 | 642 | 637 | 639 | 165,000 |
2014/08/21 | 639 | 643 | 634 | 637 | 264,000 |
2014/08/20 | 636 | 639 | 633 | 637 | 214,000 |
2014/08/19 | 629 | 633 | 627 | 631 | 173,000 |
2014/08/18 | 624 | 625 | 620 | 624 | 109,000 |
2014/08/15 | 619 | 621 | 614 | 620 | 148,000 |
2014/08/14 | 620 | 620 | 616 | 618 | 141,000 |
2014/08/13 | 613 | 620 | 613 | 613 | 199,000 |
2014/08/12 | 615 | 622 | 612 | 613 | 163,000 |
2014/08/11 | 610 | 622 | 603 | 619 | 457,000 |
2014/08/08 | 603 | 610 | 595 | 601 | 694,000 |
2014/08/07 | 626 | 628 | 606 | 613 | 675,000 |
2014/08/06 | 638 | 638 | 623 | 634 | 582,000 |
2014/08/05 | 650 | 652 | 635 | 638 | 1,403,000 |
2014/08/04 | 691 | 694 | 685 | 687 | 523,000 |
2014/08/01 | 697 | 701 | 692 | 692 | 535,000 |
2014/07/31 | 713 | 717 | 701 | 707 | 354,000 |
2014/07/30 | 713 | 717 | 712 | 715 | 143,000 |
2014/07/29 | 706 | 715 | 706 | 713 | 150,000 |
2014/07/28 | 703 | 712 | 703 | 710 | 210,000 |
2014/07/25 | 708 | 710 | 701 | 709 | 266,000 |
2014/07/24 | 707 | 707 | 698 | 703 | 179,000 |
2014/07/23 | 713 | 715 | 705 | 707 | 156,000 |
2014/07/22 | 714 | 714 | 707 | 709 | 131,000 |
2014/07/18 | 707 | 710 | 701 | 705 | 210,000 |
2014/07/17 | 719 | 724 | 716 | 719 | 326,000 |
2014/07/16 | 708 | 720 | 707 | 718 | 403,000 |
2014/07/15 | 700 | 704 | 697 | 703 | 220,000 |
2014/07/14 | 690 | 690 | 683 | 690 | 249,000 |
2014/07/11 | 691 | 694 | 687 | 692 | 212,000 |
2014/07/10 | 702 | 707 | 695 | 696 | 297,000 |
2014/07/09 | 712 | 714 | 702 | 703 | 325,000 |
2014/07/08 | 715 | 724 | 710 | 718 | 203,000 |
2014/07/07 | 725 | 726 | 719 | 721 | 199,000 |
2014/07/04 | 729 | 731 | 723 | 726 | 164,000 |
2014/07/03 | 726 | 731 | 719 | 722 | 375,000 |
2014/07/02 | 727 | 730 | 721 | 725 | 395,000 |
2014/07/01 | 712 | 727 | 708 | 722 | 497,000 |
2014/06/30 | 701 | 712 | 701 | 711 | 207,000 |
2014/06/27 | 704 | 705 | 696 | 698 | 441,000 |
2014/06/26 | 705 | 718 | 698 | 714 | 502,000 |
2014/06/25 | 704 | 710 | 699 | 699 | 417,000 |
2014/06/24 | 709 | 711 | 698 | 703 | 421,000 |
2014/06/23 | 694 | 713 | 694 | 712 | 375,000 |
2014/06/20 | 710 | 713 | 695 | 695 | 567,000 |
2014/06/19 | 706 | 715 | 703 | 707 | 368,000 |
2014/06/18 | 689 | 706 | 689 | 704 | 353,000 |
2014/06/17 | 702 | 702 | 686 | 689 | 662,000 |
2014/06/16 | 717 | 722 | 705 | 708 | 352,000 |
2014/06/13 | 720 | 728 | 716 | 723 | 422,000 |
2014/06/12 | 707 | 732 | 707 | 726 | 661,000 |
2014/06/11 | 706 | 718 | 706 | 714 | 251,000 |
2014/06/10 | 706 | 715 | 699 | 706 | 639,000 |
2014/06/09 | 718 | 724 | 710 | 711 | 327,000 |
2014/06/06 | 714 | 716 | 705 | 715 | 763,000 |
2014/06/05 | 740 | 740 | 721 | 723 | 590,000 |
2014/06/04 | 709 | 745 | 707 | 743 | 1,559,000 |
2014/06/03 | 692 | 708 | 692 | 706 | 733,000 |
2014/06/02 | 674 | 687 | 674 | 685 | 470,000 |
2014/05/30 | 681 | 683 | 663 | 667 | 552,000 |
2014/05/29 | 684 | 684 | 670 | 671 | 403,000 |
2014/05/28 | 667 | 678 | 663 | 674 | 436,000 |
2014/05/27 | 653 | 670 | 653 | 666 | 481,000 |
2014/05/26 | 632 | 654 | 632 | 653 | 720,000 |
2014/05/23 | 624 | 628 | 620 | 622 | 338,000 |
2014/05/22 | 608 | 617 | 604 | 614 | 479,000 |
2014/05/21 | 594 | 605 | 589 | 598 | 438,000 |
2014/05/20 | 589 | 608 | 587 | 605 | 404,000 |
2014/05/19 | 617 | 617 | 583 | 590 | 700,000 |
2014/05/16 | 618 | 626 | 610 | 623 | 502,000 |
2014/05/15 | 624 | 631 | 616 | 625 | 600,000 |
2014/05/14 | 609 | 632 | 607 | 624 | 674,000 |
2014/05/13 | 627 | 635 | 600 | 612 | 2,430,000 |
2014/05/12 | 658 | 667 | 656 | 667 | 445,000 |
2014/05/09 | 651 | 658 | 649 | 654 | 290,000 |
2014/05/08 | 658 | 660 | 652 | 653 | 219,000 |
2014/05/07 | 661 | 661 | 647 | 651 | 297,000 |
2014/05/02 | 654 | 669 | 654 | 668 | 259,000 |
2014/05/01 | 642 | 660 | 639 | 659 | 309,000 |
2014/04/30 | 668 | 668 | 638 | 641 | 419,000 |
2014/04/28 | 660 | 660 | 649 | 658 | 240,000 |
2014/04/25 | 673 | 681 | 662 | 665 | 423,000 |
2014/04/24 | 667 | 671 | 657 | 670 | 403,000 |
2014/04/23 | 651 | 667 | 651 | 667 | 405,000 |
2014/04/22 | 659 | 661 | 644 | 647 | 307,000 |
2014/04/21 | 666 | 670 | 653 | 659 | 362,000 |
2014/04/18 | 673 | 673 | 662 | 669 | 319,000 |
2014/04/17 | 672 | 679 | 661 | 664 | 401,000 |
2014/04/16 | 651 | 666 | 648 | 666 | 309,000 |
2014/04/15 | 645 | 648 | 639 | 643 | 425,000 |
2014/04/14 | 630 | 653 | 626 | 634 | 508,000 |
2014/04/11 | 640 | 642 | 626 | 629 | 1,004,000 |
2014/04/10 | 665 | 677 | 651 | 657 | 526,000 |
2014/04/09 | 644 | 666 | 640 | 659 | 731,000 |
2014/04/08 | 666 | 668 | 655 | 655 | 516,000 |
2014/04/07 | 675 | 681 | 668 | 673 | 626,000 |
2014/04/04 | 701 | 707 | 682 | 685 | 800,000 |
2014/04/03 | 722 | 722 | 692 | 700 | 570,000 |
2014/04/02 | 719 | 728 | 710 | 712 | 487,000 |
2014/04/01 | 703 | 718 | 699 | 714 | 524,000 |
2014/03/31 | 688 | 693 | 682 | 693 | 522,000 |
2014/03/28 | 680 | 686 | 675 | 682 | 660,000 |
2014/03/27 | 688 | 694 | 667 | 683 | 1,385,000 |
2014/03/26 | 713 | 721 | 710 | 715 | 455,000 |
2014/03/25 | 726 | 727 | 708 | 709 | 776,000 |
2014/03/24 | 705 | 740 | 705 | 728 | 1,077,000 |
2014/03/20 | 713 | 718 | 698 | 701 | 929,000 |
2014/03/19 | 732 | 732 | 703 | 717 | 1,166,000 |
2014/03/18 | 724 | 742 | 717 | 729 | 1,183,000 |
2014/03/17 | 740 | 745 | 702 | 705 | 1,657,000 |
2014/03/14 | 740 | 762 | 728 | 739 | 2,248,000 |
2014/03/13 | 806 | 809 | 773 | 774 | 1,863,000 |
2014/03/12 | 840 | 841 | 818 | 820 | 513,000 |
2014/03/11 | 847 | 853 | 835 | 847 | 399,000 |
2014/03/10 | 859 | 859 | 842 | 847 | 452,000 |
2014/03/07 | 865 | 869 | 852 | 861 | 423,000 |
2014/03/06 | 859 | 863 | 849 | 861 | 589,000 |
2014/03/05 | 850 | 866 | 847 | 851 | 718,000 |
2014/03/04 | 825 | 839 | 822 | 833 | 873,000 |
2014/03/03 | 830 | 841 | 815 | 839 | 1,040,000 |
2014/02/28 | 818 | 857 | 815 | 844 | 1,670,000 |
2014/02/27 | 808 | 829 | 803 | 813 | 667,000 |
2014/02/26 | 790 | 827 | 790 | 815 | 1,511,000 |
2014/02/25 | 804 | 808 | 788 | 790 | 797,000 |
2014/02/24 | 810 | 817 | 793 | 808 | 582,000 |
2014/02/21 | 803 | 812 | 801 | 809 | 333,000 |
2014/02/20 | 805 | 817 | 790 | 796 | 705,000 |
2014/02/19 | 825 | 837 | 812 | 815 | 653,000 |
2014/02/18 | 825 | 848 | 811 | 843 | 718,000 |
2014/02/17 | 821 | 838 | 805 | 825 | 657,000 |
2014/02/14 | 854 | 869 | 813 | 827 | 1,070,000 |
2014/02/13 | 888 | 888 | 858 | 864 | 541,000 |
2014/02/12 | 890 | 894 | 882 | 885 | 357,000 |
2014/02/10 | 897 | 898 | 874 | 883 | 622,000 |
2014/02/07 | 881 | 908 | 868 | 882 | 2,110,000 |
2014/02/06 | 824 | 885 | 822 | 867 | 3,598,000 |
2014/02/05 | 783 | 784 | 748 | 770 | 996,000 |
2014/02/04 | 731 | 759 | 714 | 738 | 1,160,000 |
2014/02/03 | 797 | 805 | 775 | 776 | 810,000 |
2014/01/31 | 852 | 854 | 800 | 818 | 1,047,000 |
2014/01/30 | 851 | 853 | 836 | 845 | 408,000 |
2014/01/29 | 856 | 877 | 854 | 869 | 590,000 |
2014/01/28 | 848 | 864 | 837 | 838 | 605,000 |
2014/01/27 | 846 | 853 | 832 | 843 | 890,000 |
2014/01/24 | 873 | 889 | 872 | 880 | 880,000 |
2014/01/23 | 915 | 915 | 890 | 893 | 699,000 |
2014/01/22 | 911 | 920 | 903 | 916 | 477,000 |
2014/01/21 | 920 | 933 | 909 | 915 | 753,000 |
2014/01/20 | 939 | 942 | 926 | 927 | 410,000 |
2014/01/17 | 921 | 938 | 916 | 936 | 533,000 |
2014/01/16 | 943 | 947 | 924 | 927 | 808,000 |
2014/01/15 | 930 | 937 | 920 | 933 | 689,000 |
2014/01/14 | 918 | 928 | 890 | 911 | 1,529,000 |
2014/01/10 | 920 | 943 | 916 | 941 | 1,480,000 |
2014/01/09 | 895 | 915 | 888 | 915 | 1,125,000 |
2014/01/08 | 888 | 895 | 881 | 895 | 1,234,000 |
2014/01/07 | 877 | 887 | 867 | 876 | 1,260,000 |
2014/01/06 | 858 | 875 | 851 | 867 | 1,076,000 |