4008 住友精化(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 207 | 223 | 206 | 210 | 81,000 | 1,050 |
| 1997-12-29 | 214 | 214 | 206 | 206 | 67,000 | 1,030 |
| 1997-12-26 | 230 | 235 | 220 | 229 | 65,000 | 1,145 |
| 1997-12-25 | 235 | 240 | 225 | 225 | 65,000 | 1,125 |
| 1997-12-24 | 215 | 215 | 205 | 215 | 86,000 | 1,075 |
| 1997-12-22 | 240 | 240 | 215 | 224 | 73,000 | 1,120 |
| 1997-12-19 | 250 | 253 | 240 | 249 | 84,000 | 1,245 |
| 1997-12-18 | 272 | 272 | 260 | 270 | 49,000 | 1,350 |
| 1997-12-17 | 255 | 267 | 255 | 260 | 62,000 | 1,300 |
| 1997-12-16 | 251 | 255 | 250 | 255 | 81,000 | 1,275 |
| 1997-12-15 | 273 | 275 | 250 | 250 | 76,000 | 1,250 |
| 1997-12-12 | 294 | 294 | 275 | 275 | 107,000 | 1,375 |
| 1997-12-11 | 281 | 282 | 280 | 280 | 94,000 | 1,400 |
| 1997-12-10 | 290 | 295 | 281 | 281 | 169,000 | 1,405 |
| 1997-12-09 | 286 | 293 | 286 | 290 | 69,000 | 1,450 |
| 1997-12-08 | 300 | 300 | 288 | 288 | 28,000 | 1,440 |
| 1997-12-05 | 308 | 308 | 290 | 290 | 80,000 | 1,450 |
| 1997-12-04 | 293 | 294 | 290 | 292 | 80,000 | 1,460 |
| 1997-12-03 | 310 | 310 | 294 | 294 | 46,000 | 1,470 |
| 1997-12-02 | 310 | 314 | 302 | 310 | 202,000 | 1,550 |
| 1997-12-01 | 305 | 312 | 305 | 310 | 26,000 | 1,550 |
| 1997-11-28 | 291 | 295 | 291 | 294 | 118,000 | 1,470 |
| 1997-11-27 | 294 | 299 | 290 | 290 | 68,000 | 1,450 |
| 1997-11-26 | 294 | 299 | 290 | 294 | 70,000 | 1,470 |
| 1997-11-25 | 299 | 300 | 290 | 295 | 64,000 | 1,475 |
| 1997-11-21 | 304 | 314 | 300 | 301 | 56,000 | 1,505 |
| 1997-11-20 | 299 | 305 | 299 | 300 | 60,000 | 1,500 |
| 1997-11-19 | 313 | 313 | 303 | 303 | 20,000 | 1,515 |
| 1997-11-18 | 318 | 318 | 305 | 315 | 43,000 | 1,575 |
| 1997-11-17 | 299 | 319 | 299 | 319 | 47,000 | 1,595 |
| 1997-11-14 | 306 | 309 | 291 | 292 | 132,000 | 1,460 |
| 1997-11-13 | 300 | 303 | 298 | 303 | 49,000 | 1,515 |
| 1997-11-12 | 308 | 309 | 302 | 302 | 58,000 | 1,510 |
| 1997-11-11 | 302 | 307 | 302 | 303 | 36,000 | 1,515 |
| 1997-11-10 | 308 | 310 | 302 | 310 | 75,000 | 1,550 |
| 1997-11-07 | 316 | 316 | 305 | 310 | 79,000 | 1,550 |
| 1997-11-06 | 321 | 321 | 310 | 317 | 71,000 | 1,585 |
| 1997-11-05 | 336 | 336 | 321 | 321 | 33,000 | 1,605 |
| 1997-11-04 | 339 | 340 | 330 | 339 | 78,000 | 1,695 |
| 1997-10-31 | 320 | 322 | 320 | 321 | 20,000 | 1,605 |
| 1997-10-30 | 332 | 332 | 316 | 316 | 166,000 | 1,580 |
| 1997-10-29 | 315 | 329 | 314 | 327 | 60,000 | 1,635 |
| 1997-10-28 | 298 | 306 | 298 | 306 | 88,000 | 1,530 |
| 1997-10-27 | 315 | 315 | 307 | 310 | 25,000 | 1,550 |
| 1997-10-24 | 319 | 320 | 306 | 320 | 94,000 | 1,600 |
| 1997-10-23 | 325 | 326 | 313 | 320 | 74,000 | 1,600 |
| 1997-10-22 | 307 | 325 | 305 | 325 | 93,000 | 1,625 |
| 1997-10-21 | 297 | 310 | 297 | 297 | 80,000 | 1,485 |
| 1997-10-20 | 299 | 300 | 299 | 299 | 46,000 | 1,495 |
| 1997-10-17 | 306 | 306 | 298 | 298 | 109,000 | 1,490 |
| 1997-10-16 | 299 | 304 | 296 | 304 | 60,000 | 1,520 |
| 1997-10-15 | 300 | 300 | 296 | 298 | 56,000 | 1,490 |
| 1997-10-14 | 305 | 305 | 299 | 300 | 87,000 | 1,500 |
| 1997-10-13 | 307 | 310 | 305 | 310 | 27,000 | 1,550 |
| 1997-10-09 | 315 | 315 | 307 | 312 | 44,000 | 1,560 |
| 1997-10-08 | 315 | 320 | 313 | 313 | 23,000 | 1,565 |
| 1997-10-07 | 307 | 320 | 307 | 320 | 52,000 | 1,600 |
| 1997-10-06 | 301 | 305 | 300 | 302 | 18,000 | 1,510 |
| 1997-10-03 | 293 | 305 | 290 | 305 | 122,000 | 1,525 |
| 1997-10-02 | 317 | 317 | 295 | 309 | 226,000 | 1,545 |
| 1997-10-01 | 291 | 315 | 291 | 315 | 115,000 | 1,575 |
| 1997-09-30 | 310 | 317 | 290 | 291 | 189,000 | 1,455 |
| 1997-09-29 | 330 | 330 | 304 | 310 | 176,000 | 1,550 |
| 1997-09-26 | 360 | 363 | 336 | 340 | 201,000 | 1,700 |
| 1997-09-25 | 370 | 370 | 365 | 365 | 87,000 | 1,825 |
| 1997-09-24 | 370 | 372 | 366 | 366 | 59,000 | 1,830 |
| 1997-09-22 | 370 | 372 | 368 | 368 | 69,000 | 1,840 |
| 1997-09-19 | 370 | 385 | 362 | 365 | 91,000 | 1,825 |
| 1997-09-18 | 381 | 386 | 370 | 375 | 120,000 | 1,875 |
| 1997-09-17 | 395 | 399 | 376 | 386 | 72,000 | 1,930 |
| 1997-09-16 | 391 | 400 | 390 | 400 | 23,000 | 2,000 |
| 1997-09-12 | 398 | 398 | 390 | 390 | 79,000 | 1,950 |
| 1997-09-11 | 404 | 404 | 398 | 400 | 55,000 | 2,000 |
| 1997-09-10 | 402 | 406 | 401 | 406 | 25,000 | 2,030 |
| 1997-09-09 | 408 | 408 | 402 | 406 | 16,000 | 2,030 |
| 1997-09-08 | 404 | 409 | 404 | 405 | 43,000 | 2,025 |
| 1997-09-05 | 404 | 409 | 404 | 409 | 16,000 | 2,045 |
| 1997-09-04 | 406 | 410 | 401 | 409 | 71,000 | 2,045 |
| 1997-09-03 | 410 | 415 | 403 | 410 | 36,000 | 2,050 |
| 1997-09-02 | 402 | 406 | 400 | 405 | 60,000 | 2,025 |
| 1997-09-01 | 405 | 405 | 402 | 402 | 62,000 | 2,010 |
| 1997-08-29 | 417 | 420 | 405 | 420 | 135,000 | 2,100 |
| 1997-08-28 | 416 | 421 | 416 | 417 | 33,000 | 2,085 |
| 1997-08-27 | 420 | 420 | 414 | 416 | 32,000 | 2,080 |
| 1997-08-26 | 423 | 425 | 421 | 425 | 28,000 | 2,125 |
| 1997-08-25 | 424 | 429 | 420 | 425 | 45,000 | 2,125 |
| 1997-08-22 | 449 | 449 | 410 | 424 | 99,000 | 2,120 |
| 1997-08-21 | 402 | 460 | 402 | 455 | 215,000 | 2,275 |
| 1997-08-20 | 396 | 401 | 395 | 401 | 36,000 | 2,005 |
| 1997-08-19 | 405 | 405 | 395 | 401 | 33,000 | 2,005 |
| 1997-08-18 | 393 | 405 | 392 | 405 | 36,000 | 2,025 |
| 1997-08-15 | 402 | 410 | 400 | 410 | 29,000 | 2,050 |
| 1997-08-14 | 398 | 403 | 395 | 401 | 39,000 | 2,005 |
| 1997-08-13 | 395 | 399 | 390 | 399 | 52,000 | 1,995 |
| 1997-08-12 | 400 | 403 | 395 | 400 | 52,000 | 2,000 |
| 1997-08-11 | 393 | 403 | 390 | 403 | 49,000 | 2,015 |
| 1997-08-08 | 400 | 400 | 393 | 400 | 41,000 | 2,000 |
| 1997-08-07 | 396 | 400 | 395 | 400 | 36,000 | 2,000 |
| 1997-08-06 | 401 | 402 | 391 | 395 | 78,000 | 1,975 |
| 1997-08-05 | 412 | 414 | 405 | 405 | 65,000 | 2,025 |
| 1997-08-04 | 402 | 419 | 402 | 416 | 64,000 | 2,080 |
| 1997-08-01 | 385 | 405 | 385 | 400 | 134,000 | 2,000 |
| 1997-07-31 | 408 | 413 | 380 | 380 | 130,000 | 1,900 |
| 1997-07-30 | 422 | 422 | 410 | 410 | 54,000 | 2,050 |
| 1997-07-29 | 421 | 424 | 418 | 424 | 80,000 | 2,120 |
| 1997-07-28 | 422 | 423 | 417 | 420 | 65,000 | 2,100 |
| 1997-07-25 | 440 | 440 | 421 | 423 | 91,000 | 2,115 |
| 1997-07-24 | 438 | 443 | 435 | 436 | 42,000 | 2,180 |
| 1997-07-23 | 439 | 449 | 438 | 438 | 59,000 | 2,190 |
| 1997-07-22 | 450 | 450 | 440 | 440 | 48,000 | 2,200 |
| 1997-07-18 | 443 | 445 | 438 | 440 | 56,000 | 2,200 |
| 1997-07-17 | 437 | 440 | 437 | 438 | 94,000 | 2,190 |
| 1997-07-16 | 445 | 445 | 435 | 436 | 106,000 | 2,180 |
| 1997-07-15 | 450 | 451 | 445 | 449 | 80,000 | 2,245 |
| 1997-07-14 | 460 | 465 | 452 | 452 | 26,000 | 2,260 |
| 1997-07-11 | 454 | 465 | 453 | 465 | 42,000 | 2,325 |
| 1997-07-10 | 451 | 464 | 451 | 464 | 47,000 | 2,320 |
| 1997-07-09 | 455 | 462 | 452 | 462 | 81,000 | 2,310 |
| 1997-07-08 | 455 | 464 | 455 | 455 | 54,000 | 2,275 |
| 1997-07-07 | 469 | 469 | 455 | 455 | 87,000 | 2,275 |
| 1997-07-04 | 472 | 473 | 469 | 469 | 78,000 | 2,345 |
| 1997-07-03 | 473 | 480 | 472 | 472 | 32,000 | 2,360 |
| 1997-07-02 | 481 | 481 | 472 | 472 | 38,000 | 2,360 |
| 1997-07-01 | 483 | 483 | 470 | 483 | 43,000 | 2,415 |
| 1997-06-30 | 493 | 495 | 486 | 488 | 45,000 | 2,440 |
| 1997-06-27 | 478 | 478 | 475 | 478 | 115,000 | 2,390 |
| 1997-06-26 | 480 | 482 | 477 | 481 | 69,000 | 2,405 |
| 1997-06-25 | 478 | 480 | 470 | 480 | 83,000 | 2,400 |
| 1997-06-24 | 470 | 480 | 470 | 478 | 107,000 | 2,390 |
| 1997-06-23 | 494 | 496 | 468 | 473 | 89,000 | 2,365 |
| 1997-06-20 | 495 | 499 | 495 | 496 | 88,000 | 2,480 |
| 1997-06-19 | 493 | 499 | 492 | 495 | 91,000 | 2,475 |
| 1997-06-18 | 502 | 502 | 491 | 494 | 89,000 | 2,470 |
| 1997-06-17 | 503 | 510 | 502 | 507 | 139,000 | 2,535 |
| 1997-06-16 | 507 | 510 | 501 | 502 | 57,000 | 2,510 |
| 1997-06-13 | 510 | 514 | 500 | 502 | 176,000 | 2,510 |
| 1997-06-12 | 510 | 522 | 506 | 510 | 186,000 | 2,550 |
| 1997-06-11 | 525 | 538 | 515 | 520 | 557,000 | 2,600 |
| 1997-06-10 | 503 | 528 | 503 | 520 | 1,018,000 | 2,600 |
| 1997-06-09 | 480 | 499 | 475 | 498 | 451,000 | 2,490 |
| 1997-06-06 | 470 | 475 | 467 | 470 | 50,000 | 2,350 |
| 1997-06-05 | 480 | 480 | 467 | 469 | 53,000 | 2,345 |
| 1997-06-04 | 473 | 473 | 463 | 466 | 134,000 | 2,330 |
| 1997-06-03 | 478 | 478 | 471 | 474 | 132,000 | 2,370 |
| 1997-06-02 | 470 | 475 | 470 | 475 | 50,000 | 2,375 |
| 1997-05-30 | 482 | 482 | 469 | 469 | 94,000 | 2,345 |
| 1997-05-29 | 489 | 493 | 479 | 480 | 201,000 | 2,400 |
| 1997-05-28 | 469 | 484 | 463 | 484 | 235,000 | 2,420 |
| 1997-05-27 | 469 | 476 | 459 | 465 | 176,000 | 2,325 |
| 1997-05-26 | 471 | 471 | 465 | 470 | 88,000 | 2,350 |
| 1997-05-23 | 470 | 475 | 470 | 470 | 69,000 | 2,350 |
| 1997-05-22 | 472 | 473 | 466 | 466 | 118,000 | 2,330 |
| 1997-05-21 | 484 | 485 | 472 | 472 | 246,000 | 2,360 |
| 1997-05-20 | 484 | 484 | 470 | 484 | 169,000 | 2,420 |
| 1997-05-19 | 461 | 485 | 460 | 481 | 263,000 | 2,405 |
| 1997-05-16 | 455 | 469 | 455 | 468 | 150,000 | 2,340 |
| 1997-05-15 | 460 | 464 | 452 | 464 | 222,000 | 2,320 |
| 1997-05-14 | 470 | 470 | 458 | 465 | 195,000 | 2,325 |
| 1997-05-13 | 452 | 469 | 452 | 469 | 486,000 | 2,345 |
| 1997-05-12 | 445 | 450 | 440 | 450 | 154,000 | 2,250 |
| 1997-05-09 | 449 | 455 | 444 | 447 | 258,000 | 2,235 |
| 1997-05-08 | 451 | 455 | 445 | 447 | 236,000 | 2,235 |
| 1997-05-07 | 470 | 470 | 458 | 460 | 120,000 | 2,300 |
| 1997-05-06 | 475 | 479 | 466 | 466 | 277,000 | 2,330 |
| 1997-05-02 | 460 | 463 | 456 | 460 | 93,000 | 2,300 |
| 1997-05-01 | 455 | 469 | 455 | 460 | 237,000 | 2,300 |
| 1997-04-30 | 454 | 467 | 450 | 455 | 345,000 | 2,275 |
| 1997-04-28 | 440 | 450 | 439 | 450 | 167,000 | 2,250 |
| 1997-04-25 | 442 | 446 | 438 | 443 | 160,000 | 2,215 |
| 1997-04-24 | 451 | 455 | 446 | 447 | 337,000 | 2,235 |
| 1997-04-23 | 473 | 476 | 446 | 446 | 467,000 | 2,230 |
| 1997-04-22 | 464 | 484 | 460 | 475 | 430,000 | 2,375 |
| 1997-04-21 | 476 | 495 | 455 | 459 | 661,000 | 2,295 |
| 1997-04-18 | 426 | 479 | 426 | 476 | 1,003,000 | 2,380 |
| 1997-04-17 | 416 | 430 | 415 | 425 | 427,000 | 2,125 |
| 1997-04-16 | 390 | 409 | 390 | 401 | 315,000 | 2,005 |
| 1997-04-15 | 385 | 390 | 380 | 380 | 189,000 | 1,900 |
| 1997-04-14 | 381 | 390 | 378 | 388 | 226,000 | 1,940 |
| 1997-04-11 | 380 | 384 | 377 | 380 | 215,000 | 1,900 |
| 1997-04-10 | 390 | 395 | 380 | 380 | 239,000 | 1,900 |
| 1997-04-09 | 391 | 399 | 385 | 395 | 218,000 | 1,975 |
| 1997-04-08 | 395 | 395 | 376 | 389 | 591,000 | 1,945 |
| 1997-04-07 | 420 | 420 | 395 | 395 | 606,000 | 1,975 |
| 1997-04-04 | 438 | 439 | 420 | 421 | 411,000 | 2,105 |
| 1997-04-03 | 440 | 446 | 438 | 440 | 339,000 | 2,200 |
| 1997-04-02 | 442 | 445 | 436 | 440 | 479,000 | 2,200 |
| 1997-04-01 | 443 | 450 | 435 | 444 | 628,000 | 2,220 |
| 1997-03-31 | 470 | 472 | 448 | 448 | 518,000 | 2,240 |
| 1997-03-28 | 483 | 483 | 472 | 473 | 415,000 | 2,365 |
| 1997-03-27 | 493 | 493 | 482 | 483 | 462,000 | 2,415 |
| 1997-03-26 | 495 | 500 | 494 | 498 | 428,000 | 2,490 |
| 1997-03-25 | 500 | 505 | 499 | 505 | 405,000 | 2,525 |
| 1997-03-24 | 502 | 503 | 495 | 496 | 479,000 | 2,480 |
| 1997-03-21 | 496 | 507 | 496 | 505 | 255,000 | 2,525 |
| 1997-03-19 | 506 | 509 | 501 | 501 | 461,000 | 2,505 |
| 1997-03-18 | 500 | 510 | 498 | 510 | 258,000 | 2,550 |
| 1997-03-17 | 501 | 505 | 500 | 504 | 217,000 | 2,520 |
| 1997-03-14 | 495 | 505 | 495 | 496 | 163,000 | 2,480 |
| 1997-03-13 | 496 | 503 | 496 | 498 | 143,000 | 2,490 |
| 1997-03-12 | 491 | 500 | 491 | 495 | 308,000 | 2,475 |
| 1997-03-11 | 491 | 498 | 485 | 496 | 836,000 | 2,480 |
| 1997-03-10 | 511 | 511 | 490 | 491 | 929,000 | 2,455 |
| 1997-03-07 | 520 | 520 | 511 | 516 | 502,000 | 2,580 |
| 1997-03-06 | 537 | 537 | 521 | 521 | 696,000 | 2,605 |
| 1997-03-05 | 540 | 546 | 531 | 535 | 931,000 | 2,675 |
| 1997-03-04 | 547 | 547 | 541 | 542 | 181,000 | 2,710 |
| 1997-03-03 | 546 | 550 | 541 | 541 | 147,000 | 2,705 |
| 1997-02-28 | 557 | 557 | 543 | 552 | 313,000 | 2,760 |
| 1997-02-27 | 550 | 558 | 548 | 555 | 111,000 | 2,775 |
| 1997-02-26 | 561 | 561 | 550 | 560 | 164,000 | 2,800 |
| 1997-02-25 | 560 | 562 | 555 | 561 | 245,000 | 2,805 |
| 1997-02-24 | 550 | 563 | 545 | 560 | 174,000 | 2,800 |
| 1997-02-21 | 560 | 560 | 545 | 550 | 550,000 | 2,750 |
| 1997-02-20 | 571 | 582 | 555 | 560 | 738,000 | 2,800 |
| 1997-02-19 | 559 | 565 | 550 | 565 | 234,000 | 2,825 |
| 1997-02-18 | 561 | 570 | 550 | 560 | 243,000 | 2,800 |
| 1997-02-17 | 568 | 568 | 543 | 560 | 220,000 | 2,800 |
| 1997-02-14 | 536 | 548 | 534 | 548 | 295,000 | 2,740 |
| 1997-02-13 | 535 | 550 | 530 | 534 | 354,000 | 2,670 |
| 1997-02-12 | 535 | 545 | 520 | 525 | 648,000 | 2,625 |
| 1997-02-10 | 540 | 545 | 530 | 535 | 481,000 | 2,675 |
| 1997-02-07 | 545 | 546 | 535 | 544 | 704,000 | 2,720 |
| 1997-02-06 | 573 | 575 | 535 | 545 | 684,000 | 2,725 |
| 1997-02-05 | 585 | 585 | 570 | 573 | 270,000 | 2,865 |
| 1997-02-04 | 581 | 595 | 579 | 595 | 221,000 | 2,975 |
| 1997-02-03 | 578 | 580 | 570 | 580 | 107,000 | 2,900 |
| 1997-01-31 | 561 | 581 | 559 | 572 | 224,000 | 2,860 |
| 1997-01-30 | 570 | 577 | 550 | 560 | 251,000 | 2,800 |
| 1997-01-29 | 551 | 565 | 551 | 565 | 196,000 | 2,825 |
| 1997-01-28 | 545 | 559 | 544 | 559 | 288,000 | 2,795 |
| 1997-01-27 | 550 | 560 | 541 | 545 | 605,000 | 2,725 |
| 1997-01-24 | 589 | 589 | 560 | 560 | 529,000 | 2,800 |
| 1997-01-23 | 595 | 595 | 580 | 589 | 504,000 | 2,945 |
| 1997-01-22 | 608 | 608 | 596 | 597 | 194,000 | 2,985 |
| 1997-01-21 | 593 | 610 | 591 | 592 | 268,000 | 2,960 |
| 1997-01-20 | 596 | 611 | 596 | 611 | 491,000 | 3,055 |
| 1997-01-17 | 630 | 635 | 620 | 626 | 224,000 | 3,130 |
| 1997-01-16 | 639 | 644 | 628 | 635 | 239,000 | 3,175 |
| 1997-01-14 | 610 | 635 | 601 | 635 | 377,000 | 3,175 |
| 1997-01-13 | 617 | 630 | 601 | 630 | 412,000 | 3,150 |
| 1997-01-10 | 583 | 642 | 577 | 597 | 924,000 | 2,985 |
| 1997-01-09 | 594 | 611 | 580 | 580 | 686,000 | 2,900 |
| 1997-01-08 | 605 | 618 | 592 | 604 | 887,000 | 3,020 |
| 1997-01-07 | 649 | 650 | 605 | 607 | 1,009,000 | 3,035 |
| 1997-01-06 | 652 | 654 | 645 | 650 | 202,000 | 3,250 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
