4008 住友精化(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 260 | 265 | 260 | 263 | 37,000 | 1,315 |
| 1998-12-29 | 270 | 270 | 260 | 260 | 37,000 | 1,300 |
| 1998-12-28 | 275 | 275 | 272 | 274 | 16,000 | 1,370 |
| 1998-12-25 | 279 | 279 | 261 | 275 | 42,000 | 1,375 |
| 1998-12-24 | 267 | 267 | 264 | 264 | 50,000 | 1,320 |
| 1998-12-22 | 265 | 267 | 265 | 266 | 23,000 | 1,330 |
| 1998-12-21 | 270 | 270 | 264 | 265 | 16,000 | 1,325 |
| 1998-12-18 | 276 | 276 | 270 | 270 | 43,000 | 1,350 |
| 1998-12-17 | 277 | 277 | 275 | 276 | 12,000 | 1,380 |
| 1998-12-16 | 295 | 295 | 276 | 276 | 17,000 | 1,380 |
| 1998-12-15 | 278 | 282 | 275 | 275 | 28,000 | 1,375 |
| 1998-12-14 | 285 | 287 | 281 | 283 | 27,000 | 1,415 |
| 1998-12-11 | 285 | 289 | 285 | 287 | 38,000 | 1,435 |
| 1998-12-10 | 292 | 293 | 291 | 291 | 28,000 | 1,455 |
| 1998-12-09 | 300 | 300 | 291 | 293 | 9,000 | 1,465 |
| 1998-12-08 | 300 | 300 | 291 | 291 | 13,000 | 1,455 |
| 1998-12-07 | 300 | 300 | 298 | 298 | 6,000 | 1,490 |
| 1998-12-04 | 306 | 306 | 297 | 300 | 50,000 | 1,500 |
| 1998-12-03 | 305 | 310 | 290 | 291 | 44,000 | 1,455 |
| 1998-12-02 | 309 | 311 | 305 | 311 | 43,000 | 1,555 |
| 1998-12-01 | 301 | 306 | 301 | 301 | 25,000 | 1,505 |
| 1998-11-30 | 319 | 319 | 310 | 311 | 51,000 | 1,555 |
| 1998-11-27 | 305 | 317 | 301 | 314 | 116,000 | 1,570 |
| 1998-11-26 | 291 | 300 | 291 | 300 | 51,000 | 1,500 |
| 1998-11-25 | 290 | 293 | 289 | 291 | 54,000 | 1,455 |
| 1998-11-24 | 288 | 290 | 285 | 290 | 33,000 | 1,450 |
| 1998-11-20 | 281 | 285 | 280 | 284 | 34,000 | 1,420 |
| 1998-11-19 | 287 | 287 | 283 | 283 | 46,000 | 1,415 |
| 1998-11-18 | 282 | 288 | 276 | 288 | 37,000 | 1,440 |
| 1998-11-17 | 275 | 280 | 270 | 280 | 17,000 | 1,400 |
| 1998-11-16 | 280 | 280 | 265 | 270 | 21,000 | 1,350 |
| 1998-11-13 | 265 | 268 | 260 | 262 | 23,000 | 1,310 |
| 1998-11-12 | 271 | 271 | 265 | 266 | 19,000 | 1,330 |
| 1998-11-11 | 271 | 272 | 268 | 270 | 11,000 | 1,350 |
| 1998-11-10 | 271 | 271 | 270 | 271 | 11,000 | 1,355 |
| 1998-11-09 | 272 | 274 | 271 | 271 | 6,000 | 1,355 |
| 1998-11-06 | 275 | 275 | 270 | 271 | 22,000 | 1,355 |
| 1998-11-05 | 282 | 282 | 271 | 271 | 26,000 | 1,355 |
| 1998-11-04 | 278 | 282 | 270 | 282 | 35,000 | 1,410 |
| 1998-11-02 | 268 | 270 | 265 | 270 | 19,000 | 1,350 |
| 1998-10-30 | 267 | 270 | 267 | 268 | 22,000 | 1,340 |
| 1998-10-29 | 265 | 267 | 260 | 267 | 13,000 | 1,335 |
| 1998-10-28 | 265 | 265 | 260 | 260 | 21,000 | 1,300 |
| 1998-10-27 | 260 | 262 | 260 | 260 | 28,000 | 1,300 |
| 1998-10-26 | 265 | 265 | 260 | 261 | 28,000 | 1,305 |
| 1998-10-23 | 280 | 280 | 260 | 265 | 43,000 | 1,325 |
| 1998-10-22 | 260 | 275 | 260 | 275 | 80,000 | 1,375 |
| 1998-10-21 | 266 | 275 | 266 | 270 | 62,000 | 1,350 |
| 1998-10-20 | 265 | 270 | 265 | 270 | 10,000 | 1,350 |
| 1998-10-19 | 260 | 270 | 260 | 265 | 18,000 | 1,325 |
| 1998-10-16 | 265 | 265 | 260 | 260 | 22,000 | 1,300 |
| 1998-10-15 | 267 | 267 | 260 | 260 | 19,000 | 1,300 |
| 1998-10-14 | 263 | 263 | 262 | 262 | 18,000 | 1,310 |
| 1998-10-13 | 268 | 270 | 260 | 263 | 47,000 | 1,315 |
| 1998-10-12 | 282 | 282 | 267 | 282 | 20,000 | 1,410 |
| 1998-10-09 | 270 | 270 | 260 | 260 | 35,000 | 1,300 |
| 1998-10-08 | 282 | 282 | 270 | 270 | 33,000 | 1,350 |
| 1998-10-07 | 250 | 287 | 250 | 287 | 46,000 | 1,435 |
| 1998-10-06 | 251 | 252 | 246 | 246 | 35,000 | 1,230 |
| 1998-10-05 | 262 | 262 | 241 | 250 | 21,000 | 1,250 |
| 1998-10-02 | 260 | 260 | 250 | 252 | 45,000 | 1,260 |
| 1998-10-01 | 275 | 275 | 250 | 252 | 69,000 | 1,260 |
| 1998-09-30 | 286 | 286 | 275 | 275 | 70,000 | 1,375 |
| 1998-09-29 | 284 | 284 | 276 | 276 | 20,000 | 1,380 |
| 1998-09-28 | 278 | 280 | 276 | 280 | 17,000 | 1,400 |
| 1998-09-25 | 284 | 284 | 278 | 280 | 38,000 | 1,400 |
| 1998-09-24 | 280 | 283 | 278 | 283 | 53,000 | 1,415 |
| 1998-09-22 | 290 | 290 | 282 | 282 | 23,000 | 1,410 |
| 1998-09-21 | 292 | 292 | 290 | 290 | 15,000 | 1,450 |
| 1998-09-18 | 284 | 286 | 283 | 284 | 25,000 | 1,420 |
| 1998-09-17 | 290 | 292 | 278 | 278 | 24,000 | 1,390 |
| 1998-09-16 | 285 | 290 | 285 | 285 | 25,000 | 1,425 |
| 1998-09-14 | 276 | 283 | 276 | 281 | 26,000 | 1,405 |
| 1998-09-11 | 293 | 293 | 271 | 271 | 77,000 | 1,355 |
| 1998-09-10 | 295 | 295 | 275 | 275 | 39,000 | 1,375 |
| 1998-09-09 | 295 | 298 | 282 | 287 | 29,000 | 1,435 |
| 1998-09-08 | 293 | 295 | 288 | 292 | 44,000 | 1,460 |
| 1998-09-07 | 280 | 293 | 280 | 293 | 43,000 | 1,465 |
| 1998-09-04 | 290 | 290 | 280 | 280 | 56,000 | 1,400 |
| 1998-09-03 | 293 | 293 | 288 | 289 | 50,000 | 1,445 |
| 1998-09-02 | 295 | 300 | 284 | 293 | 52,000 | 1,465 |
| 1998-09-01 | 271 | 281 | 270 | 280 | 80,000 | 1,400 |
| 1998-08-31 | 280 | 295 | 279 | 291 | 40,000 | 1,455 |
| 1998-08-28 | 285 | 288 | 269 | 282 | 89,000 | 1,410 |
| 1998-08-27 | 300 | 300 | 296 | 298 | 47,000 | 1,490 |
| 1998-08-26 | 310 | 310 | 302 | 308 | 30,000 | 1,540 |
| 1998-08-25 | 303 | 309 | 300 | 309 | 65,000 | 1,545 |
| 1998-08-24 | 306 | 306 | 300 | 303 | 12,000 | 1,515 |
| 1998-08-21 | 306 | 316 | 300 | 316 | 21,000 | 1,580 |
| 1998-08-20 | 306 | 306 | 300 | 306 | 22,000 | 1,530 |
| 1998-08-19 | 307 | 312 | 305 | 306 | 26,000 | 1,530 |
| 1998-08-18 | 303 | 305 | 300 | 301 | 63,000 | 1,505 |
| 1998-08-17 | 305 | 305 | 296 | 298 | 55,000 | 1,490 |
| 1998-08-14 | 304 | 306 | 300 | 306 | 32,000 | 1,530 |
| 1998-08-13 | 308 | 309 | 301 | 307 | 37,000 | 1,535 |
| 1998-08-12 | 296 | 305 | 293 | 304 | 68,000 | 1,520 |
| 1998-08-11 | 306 | 311 | 305 | 305 | 63,000 | 1,525 |
| 1998-08-10 | 320 | 323 | 303 | 309 | 110,000 | 1,545 |
| 1998-08-07 | 324 | 327 | 322 | 326 | 64,000 | 1,630 |
| 1998-08-06 | 334 | 335 | 329 | 329 | 31,000 | 1,645 |
| 1998-08-05 | 331 | 336 | 331 | 335 | 38,000 | 1,675 |
| 1998-08-04 | 341 | 345 | 336 | 336 | 39,000 | 1,680 |
| 1998-08-03 | 352 | 352 | 341 | 346 | 40,000 | 1,730 |
| 1998-07-31 | 344 | 350 | 340 | 350 | 45,000 | 1,750 |
| 1998-07-30 | 349 | 350 | 345 | 345 | 51,000 | 1,725 |
| 1998-07-29 | 341 | 348 | 340 | 348 | 23,000 | 1,740 |
| 1998-07-28 | 342 | 346 | 336 | 346 | 26,000 | 1,730 |
| 1998-07-27 | 354 | 354 | 342 | 342 | 31,000 | 1,710 |
| 1998-07-24 | 355 | 355 | 350 | 350 | 49,000 | 1,750 |
| 1998-07-23 | 350 | 357 | 350 | 350 | 82,000 | 1,750 |
| 1998-07-22 | 345 | 354 | 344 | 350 | 105,000 | 1,750 |
| 1998-07-21 | 341 | 346 | 340 | 340 | 18,000 | 1,700 |
| 1998-07-17 | 350 | 350 | 346 | 346 | 24,000 | 1,730 |
| 1998-07-16 | 345 | 350 | 340 | 349 | 15,000 | 1,745 |
| 1998-07-15 | 357 | 367 | 340 | 340 | 35,000 | 1,700 |
| 1998-07-14 | 350 | 357 | 347 | 357 | 42,000 | 1,785 |
| 1998-07-13 | 324 | 345 | 320 | 345 | 63,000 | 1,725 |
| 1998-07-10 | 350 | 350 | 335 | 335 | 64,000 | 1,675 |
| 1998-07-09 | 358 | 359 | 345 | 353 | 35,000 | 1,765 |
| 1998-07-08 | 370 | 370 | 355 | 358 | 86,000 | 1,790 |
| 1998-07-07 | 373 | 378 | 363 | 367 | 347,000 | 1,835 |
| 1998-07-06 | 362 | 370 | 360 | 368 | 234,000 | 1,840 |
| 1998-07-03 | 346 | 360 | 340 | 358 | 103,000 | 1,790 |
| 1998-07-02 | 360 | 362 | 346 | 346 | 121,000 | 1,730 |
| 1998-07-01 | 350 | 363 | 341 | 360 | 241,000 | 1,800 |
| 1998-06-30 | 347 | 348 | 342 | 348 | 157,000 | 1,740 |
| 1998-06-29 | 325 | 335 | 325 | 335 | 64,000 | 1,675 |
| 1998-06-26 | 321 | 321 | 316 | 320 | 28,000 | 1,600 |
| 1998-06-25 | 326 | 327 | 324 | 324 | 51,000 | 1,620 |
| 1998-06-24 | 325 | 325 | 322 | 325 | 49,000 | 1,625 |
| 1998-06-23 | 333 | 334 | 328 | 328 | 120,000 | 1,640 |
| 1998-06-22 | 320 | 335 | 320 | 328 | 168,000 | 1,640 |
| 1998-06-19 | 315 | 319 | 305 | 316 | 112,000 | 1,580 |
| 1998-06-18 | 299 | 309 | 296 | 305 | 177,000 | 1,525 |
| 1998-06-17 | 296 | 299 | 292 | 294 | 12,000 | 1,470 |
| 1998-06-16 | 295 | 296 | 292 | 296 | 51,000 | 1,480 |
| 1998-06-15 | 290 | 297 | 290 | 297 | 26,000 | 1,485 |
| 1998-06-12 | 295 | 296 | 280 | 296 | 130,000 | 1,480 |
| 1998-06-11 | 295 | 296 | 295 | 295 | 64,000 | 1,475 |
| 1998-06-10 | 299 | 299 | 295 | 297 | 31,000 | 1,485 |
| 1998-06-09 | 291 | 300 | 291 | 300 | 62,000 | 1,500 |
| 1998-06-08 | 286 | 295 | 286 | 291 | 25,000 | 1,455 |
| 1998-06-05 | 283 | 286 | 283 | 285 | 7,000 | 1,425 |
| 1998-06-04 | 295 | 298 | 280 | 280 | 44,000 | 1,400 |
| 1998-06-03 | 293 | 295 | 291 | 295 | 29,000 | 1,475 |
| 1998-06-02 | 298 | 298 | 290 | 293 | 14,000 | 1,465 |
| 1998-06-01 | 290 | 295 | 285 | 289 | 29,000 | 1,445 |
| 1998-05-29 | 285 | 290 | 285 | 290 | 14,000 | 1,450 |
| 1998-05-28 | 292 | 292 | 290 | 290 | 26,000 | 1,450 |
| 1998-05-27 | 292 | 292 | 292 | 292 | 12,000 | 1,460 |
| 1998-05-26 | 295 | 295 | 290 | 292 | 10,000 | 1,460 |
| 1998-05-25 | 298 | 300 | 289 | 296 | 43,000 | 1,480 |
| 1998-05-22 | 300 | 300 | 288 | 288 | 29,000 | 1,440 |
| 1998-05-21 | 294 | 301 | 293 | 301 | 53,000 | 1,505 |
| 1998-05-20 | 273 | 294 | 273 | 294 | 30,000 | 1,470 |
| 1998-05-19 | 279 | 279 | 272 | 272 | 31,000 | 1,360 |
| 1998-05-18 | 278 | 278 | 271 | 273 | 7,000 | 1,365 |
| 1998-05-15 | 275 | 280 | 271 | 271 | 13,000 | 1,355 |
| 1998-05-14 | 276 | 291 | 276 | 276 | 5,000 | 1,380 |
| 1998-05-13 | 272 | 275 | 270 | 275 | 14,000 | 1,375 |
| 1998-05-12 | 275 | 275 | 273 | 273 | 19,000 | 1,365 |
| 1998-05-11 | 270 | 275 | 270 | 273 | 23,000 | 1,365 |
| 1998-05-08 | 267 | 280 | 267 | 275 | 11,000 | 1,375 |
| 1998-05-07 | 267 | 269 | 267 | 269 | 33,000 | 1,345 |
| 1998-05-06 | 281 | 281 | 275 | 275 | 37,000 | 1,375 |
| 1998-05-01 | 288 | 291 | 286 | 291 | 9,000 | 1,455 |
| 1998-04-30 | 291 | 291 | 286 | 286 | 17,000 | 1,430 |
| 1998-04-28 | 293 | 293 | 285 | 291 | 26,000 | 1,455 |
| 1998-04-27 | 285 | 293 | 285 | 293 | 12,000 | 1,465 |
| 1998-04-24 | 299 | 300 | 288 | 300 | 23,000 | 1,500 |
| 1998-04-23 | 285 | 288 | 285 | 285 | 26,000 | 1,425 |
| 1998-04-22 | 290 | 290 | 285 | 286 | 24,000 | 1,430 |
| 1998-04-21 | 289 | 289 | 289 | 289 | 9,000 | 1,445 |
| 1998-04-20 | 291 | 305 | 285 | 304 | 32,000 | 1,520 |
| 1998-04-17 | 285 | 291 | 285 | 291 | 10,000 | 1,455 |
| 1998-04-16 | 295 | 305 | 295 | 295 | 25,000 | 1,475 |
| 1998-04-15 | 295 | 300 | 295 | 295 | 4,000 | 1,475 |
| 1998-04-14 | 299 | 300 | 295 | 300 | 46,000 | 1,500 |
| 1998-04-13 | 300 | 309 | 300 | 309 | 17,000 | 1,545 |
| 1998-04-10 | 300 | 300 | 295 | 295 | 23,000 | 1,475 |
| 1998-04-09 | 300 | 300 | 294 | 300 | 27,000 | 1,500 |
| 1998-04-08 | 290 | 310 | 290 | 310 | 39,000 | 1,550 |
| 1998-04-07 | 286 | 298 | 284 | 294 | 67,000 | 1,470 |
| 1998-04-06 | 270 | 289 | 268 | 286 | 21,000 | 1,430 |
| 1998-04-03 | 260 | 272 | 260 | 265 | 82,000 | 1,325 |
| 1998-04-02 | 270 | 270 | 240 | 252 | 197,000 | 1,260 |
| 1998-04-01 | 291 | 295 | 270 | 271 | 113,000 | 1,355 |
| 1998-03-31 | 311 | 312 | 291 | 291 | 55,000 | 1,455 |
| 1998-03-30 | 325 | 325 | 311 | 311 | 15,000 | 1,555 |
| 1998-03-27 | 329 | 329 | 320 | 325 | 18,000 | 1,625 |
| 1998-03-26 | 320 | 338 | 315 | 315 | 32,000 | 1,575 |
| 1998-03-25 | 328 | 328 | 311 | 311 | 49,000 | 1,555 |
| 1998-03-24 | 328 | 330 | 320 | 330 | 72,000 | 1,650 |
| 1998-03-23 | 331 | 333 | 325 | 325 | 66,000 | 1,625 |
| 1998-03-20 | 332 | 332 | 327 | 331 | 82,000 | 1,655 |
| 1998-03-19 | 330 | 336 | 330 | 336 | 80,000 | 1,680 |
| 1998-03-18 | 338 | 339 | 330 | 330 | 77,000 | 1,650 |
| 1998-03-17 | 339 | 339 | 332 | 335 | 73,000 | 1,675 |
| 1998-03-16 | 341 | 341 | 335 | 339 | 57,000 | 1,695 |
| 1998-03-13 | 340 | 345 | 336 | 341 | 98,000 | 1,705 |
| 1998-03-12 | 345 | 345 | 340 | 340 | 25,000 | 1,700 |
| 1998-03-11 | 351 | 351 | 345 | 349 | 14,000 | 1,745 |
| 1998-03-10 | 351 | 357 | 350 | 350 | 56,000 | 1,750 |
| 1998-03-09 | 359 | 360 | 352 | 355 | 33,000 | 1,775 |
| 1998-03-06 | 353 | 363 | 350 | 363 | 47,000 | 1,815 |
| 1998-03-05 | 356 | 358 | 353 | 356 | 19,000 | 1,780 |
| 1998-03-04 | 374 | 374 | 360 | 361 | 53,000 | 1,805 |
| 1998-03-03 | 379 | 379 | 360 | 365 | 98,000 | 1,825 |
| 1998-03-02 | 348 | 377 | 348 | 375 | 180,000 | 1,875 |
| 1998-02-27 | 340 | 347 | 336 | 343 | 96,000 | 1,715 |
| 1998-02-26 | 330 | 339 | 330 | 339 | 30,000 | 1,695 |
| 1998-02-25 | 334 | 335 | 325 | 330 | 63,000 | 1,650 |
| 1998-02-24 | 343 | 345 | 330 | 333 | 96,000 | 1,665 |
| 1998-02-23 | 340 | 343 | 340 | 343 | 46,000 | 1,715 |
| 1998-02-20 | 338 | 339 | 335 | 339 | 93,000 | 1,695 |
| 1998-02-19 | 342 | 342 | 335 | 339 | 38,000 | 1,695 |
| 1998-02-18 | 340 | 348 | 340 | 342 | 103,000 | 1,710 |
| 1998-02-17 | 344 | 344 | 325 | 335 | 68,000 | 1,675 |
| 1998-02-16 | 354 | 356 | 350 | 350 | 103,000 | 1,750 |
| 1998-02-13 | 385 | 385 | 355 | 364 | 138,000 | 1,820 |
| 1998-02-12 | 399 | 400 | 380 | 381 | 218,000 | 1,905 |
| 1998-02-10 | 395 | 410 | 375 | 378 | 1,073,000 | 1,890 |
| 1998-02-09 | 330 | 370 | 327 | 370 | 799,000 | 1,850 |
| 1998-02-06 | 320 | 320 | 313 | 320 | 71,000 | 1,600 |
| 1998-02-05 | 300 | 310 | 300 | 310 | 48,000 | 1,550 |
| 1998-02-04 | 320 | 320 | 300 | 304 | 69,000 | 1,520 |
| 1998-02-03 | 320 | 320 | 310 | 312 | 49,000 | 1,560 |
| 1998-02-02 | 300 | 300 | 295 | 295 | 30,000 | 1,475 |
| 1998-01-30 | 301 | 310 | 300 | 309 | 75,000 | 1,545 |
| 1998-01-29 | 331 | 331 | 295 | 305 | 126,000 | 1,525 |
| 1998-01-28 | 326 | 340 | 324 | 328 | 295,000 | 1,640 |
| 1998-01-27 | 307 | 320 | 299 | 320 | 180,000 | 1,600 |
| 1998-01-26 | 286 | 315 | 286 | 315 | 161,000 | 1,575 |
| 1998-01-23 | 280 | 285 | 275 | 285 | 71,000 | 1,425 |
| 1998-01-22 | 275 | 278 | 273 | 278 | 88,000 | 1,390 |
| 1998-01-21 | 275 | 279 | 268 | 273 | 129,000 | 1,365 |
| 1998-01-20 | 250 | 269 | 250 | 265 | 63,000 | 1,325 |
| 1998-01-19 | 240 | 255 | 240 | 250 | 75,000 | 1,250 |
| 1998-01-16 | 223 | 235 | 223 | 233 | 65,000 | 1,165 |
| 1998-01-14 | 229 | 229 | 224 | 227 | 43,000 | 1,135 |
| 1998-01-13 | 225 | 230 | 225 | 230 | 19,000 | 1,150 |
| 1998-01-12 | 223 | 232 | 223 | 229 | 34,000 | 1,145 |
| 1998-01-09 | 229 | 229 | 225 | 225 | 57,000 | 1,125 |
| 1998-01-08 | 225 | 232 | 225 | 232 | 30,000 | 1,160 |
| 1998-01-07 | 220 | 229 | 220 | 229 | 26,000 | 1,145 |
| 1998-01-06 | 219 | 224 | 219 | 219 | 32,000 | 1,095 |
| 1998-01-05 | 220 | 222 | 219 | 219 | 14,000 | 1,095 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
