4008 住友精化(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 242 | 242 | 240 | 240 | 33,000 | 1,200 |
| 1999-12-29 | 250 | 250 | 240 | 243 | 72,000 | 1,215 |
| 1999-12-28 | 250 | 255 | 249 | 249 | 19,000 | 1,245 |
| 1999-12-27 | 250 | 251 | 248 | 249 | 39,000 | 1,245 |
| 1999-12-24 | 270 | 270 | 248 | 250 | 38,000 | 1,250 |
| 1999-12-22 | 280 | 280 | 243 | 243 | 40,000 | 1,215 |
| 1999-12-21 | 246 | 248 | 240 | 240 | 122,000 | 1,200 |
| 1999-12-20 | 251 | 251 | 245 | 246 | 29,000 | 1,230 |
| 1999-12-17 | 255 | 261 | 241 | 255 | 42,000 | 1,275 |
| 1999-12-16 | 264 | 265 | 261 | 261 | 31,000 | 1,305 |
| 1999-12-15 | 268 | 268 | 264 | 264 | 24,000 | 1,320 |
| 1999-12-14 | 270 | 270 | 268 | 268 | 14,000 | 1,340 |
| 1999-12-13 | 270 | 273 | 269 | 269 | 24,000 | 1,345 |
| 1999-12-10 | 267 | 272 | 267 | 272 | 68,000 | 1,360 |
| 1999-12-09 | 276 | 276 | 270 | 270 | 54,000 | 1,350 |
| 1999-12-08 | 278 | 281 | 276 | 279 | 37,000 | 1,395 |
| 1999-12-07 | 285 | 286 | 277 | 282 | 25,000 | 1,410 |
| 1999-12-06 | 280 | 295 | 280 | 286 | 20,000 | 1,430 |
| 1999-12-03 | 300 | 300 | 275 | 280 | 71,000 | 1,400 |
| 1999-12-02 | 286 | 286 | 275 | 275 | 49,000 | 1,375 |
| 1999-12-01 | 280 | 281 | 275 | 276 | 17,000 | 1,380 |
| 1999-11-30 | 283 | 286 | 275 | 275 | 20,000 | 1,375 |
| 1999-11-29 | 271 | 279 | 271 | 273 | 44,000 | 1,365 |
| 1999-11-26 | 280 | 284 | 276 | 276 | 22,000 | 1,380 |
| 1999-11-25 | 288 | 288 | 280 | 280 | 32,000 | 1,400 |
| 1999-11-24 | 275 | 283 | 275 | 278 | 36,000 | 1,390 |
| 1999-11-22 | 300 | 300 | 287 | 287 | 45,000 | 1,435 |
| 1999-11-19 | 301 | 310 | 300 | 303 | 64,000 | 1,515 |
| 1999-11-18 | 298 | 300 | 290 | 297 | 32,000 | 1,485 |
| 1999-11-17 | 281 | 286 | 280 | 286 | 24,000 | 1,430 |
| 1999-11-16 | 265 | 276 | 265 | 271 | 38,000 | 1,355 |
| 1999-11-15 | 275 | 277 | 270 | 270 | 77,000 | 1,350 |
| 1999-11-12 | 286 | 286 | 257 | 265 | 115,000 | 1,325 |
| 1999-11-11 | 299 | 299 | 290 | 296 | 74,000 | 1,480 |
| 1999-11-10 | 300 | 306 | 299 | 305 | 58,000 | 1,525 |
| 1999-11-09 | 310 | 314 | 295 | 299 | 51,000 | 1,495 |
| 1999-11-08 | 315 | 316 | 310 | 310 | 43,000 | 1,550 |
| 1999-11-05 | 312 | 313 | 310 | 313 | 69,000 | 1,565 |
| 1999-11-04 | 313 | 316 | 312 | 312 | 45,000 | 1,560 |
| 1999-11-02 | 314 | 317 | 312 | 317 | 35,000 | 1,585 |
| 1999-11-01 | 316 | 327 | 312 | 314 | 21,000 | 1,570 |
| 1999-10-29 | 316 | 327 | 311 | 311 | 43,000 | 1,555 |
| 1999-10-28 | 322 | 328 | 311 | 316 | 47,000 | 1,580 |
| 1999-10-27 | 330 | 333 | 320 | 322 | 67,000 | 1,610 |
| 1999-10-26 | 344 | 345 | 335 | 335 | 95,000 | 1,675 |
| 1999-10-25 | 334 | 350 | 333 | 344 | 389,000 | 1,720 |
| 1999-10-22 | 333 | 340 | 330 | 334 | 165,000 | 1,670 |
| 1999-10-21 | 331 | 335 | 325 | 330 | 89,000 | 1,650 |
| 1999-10-20 | 318 | 335 | 315 | 329 | 111,000 | 1,645 |
| 1999-10-19 | 320 | 322 | 310 | 313 | 111,000 | 1,565 |
| 1999-10-18 | 327 | 329 | 311 | 322 | 246,000 | 1,610 |
| 1999-10-15 | 305 | 370 | 305 | 345 | 1,038,000 | 1,725 |
| 1999-10-14 | 290 | 309 | 290 | 309 | 82,000 | 1,545 |
| 1999-10-13 | 297 | 297 | 290 | 291 | 25,000 | 1,455 |
| 1999-10-12 | 294 | 299 | 293 | 293 | 45,000 | 1,465 |
| 1999-10-08 | 280 | 289 | 278 | 289 | 79,000 | 1,445 |
| 1999-10-07 | 278 | 287 | 278 | 278 | 53,000 | 1,390 |
| 1999-10-06 | 280 | 282 | 275 | 278 | 55,000 | 1,390 |
| 1999-10-05 | 290 | 291 | 282 | 282 | 55,000 | 1,410 |
| 1999-10-04 | 298 | 298 | 285 | 290 | 31,000 | 1,450 |
| 1999-10-01 | 299 | 299 | 291 | 293 | 21,000 | 1,465 |
| 1999-09-30 | 273 | 304 | 273 | 298 | 41,000 | 1,490 |
| 1999-09-29 | 285 | 285 | 280 | 281 | 44,000 | 1,405 |
| 1999-09-28 | 290 | 294 | 286 | 286 | 15,000 | 1,430 |
| 1999-09-27 | 286 | 287 | 286 | 286 | 7,000 | 1,430 |
| 1999-09-24 | 300 | 300 | 285 | 285 | 45,000 | 1,425 |
| 1999-09-22 | 295 | 295 | 290 | 291 | 37,000 | 1,455 |
| 1999-09-21 | 291 | 297 | 291 | 297 | 24,000 | 1,485 |
| 1999-09-20 | 291 | 299 | 291 | 299 | 37,000 | 1,495 |
| 1999-09-17 | 290 | 299 | 290 | 299 | 24,000 | 1,495 |
| 1999-09-16 | 294 | 300 | 290 | 300 | 26,000 | 1,500 |
| 1999-09-14 | 290 | 295 | 286 | 295 | 26,000 | 1,475 |
| 1999-09-13 | 290 | 295 | 285 | 290 | 48,000 | 1,450 |
| 1999-09-10 | 298 | 298 | 290 | 295 | 68,000 | 1,475 |
| 1999-09-09 | 298 | 299 | 293 | 295 | 51,000 | 1,475 |
| 1999-09-08 | 300 | 300 | 290 | 290 | 31,000 | 1,450 |
| 1999-09-07 | 302 | 302 | 298 | 300 | 69,000 | 1,500 |
| 1999-09-06 | 302 | 305 | 300 | 301 | 41,000 | 1,505 |
| 1999-09-03 | 307 | 307 | 301 | 302 | 28,000 | 1,510 |
| 1999-09-02 | 305 | 314 | 300 | 300 | 34,000 | 1,500 |
| 1999-09-01 | 309 | 309 | 299 | 300 | 72,000 | 1,500 |
| 1999-08-31 | 312 | 312 | 306 | 306 | 60,000 | 1,530 |
| 1999-08-30 | 310 | 313 | 309 | 313 | 23,000 | 1,565 |
| 1999-08-27 | 314 | 314 | 310 | 312 | 96,000 | 1,560 |
| 1999-08-26 | 314 | 317 | 312 | 315 | 25,000 | 1,575 |
| 1999-08-25 | 322 | 322 | 311 | 314 | 42,000 | 1,570 |
| 1999-08-24 | 325 | 327 | 315 | 317 | 50,000 | 1,585 |
| 1999-08-23 | 324 | 324 | 315 | 320 | 26,000 | 1,600 |
| 1999-08-20 | 317 | 317 | 309 | 309 | 35,000 | 1,545 |
| 1999-08-19 | 317 | 321 | 311 | 311 | 34,000 | 1,555 |
| 1999-08-18 | 322 | 323 | 316 | 316 | 53,000 | 1,580 |
| 1999-08-17 | 320 | 324 | 316 | 322 | 69,000 | 1,610 |
| 1999-08-16 | 310 | 320 | 310 | 320 | 29,000 | 1,600 |
| 1999-08-13 | 306 | 313 | 302 | 313 | 14,000 | 1,565 |
| 1999-08-12 | 317 | 317 | 305 | 305 | 24,000 | 1,525 |
| 1999-08-11 | 301 | 312 | 300 | 312 | 73,000 | 1,560 |
| 1999-08-10 | 312 | 312 | 301 | 303 | 13,000 | 1,515 |
| 1999-08-09 | 296 | 305 | 296 | 305 | 42,000 | 1,525 |
| 1999-08-06 | 304 | 305 | 299 | 301 | 85,000 | 1,505 |
| 1999-08-05 | 306 | 312 | 305 | 305 | 47,000 | 1,525 |
| 1999-08-04 | 311 | 313 | 308 | 312 | 137,000 | 1,560 |
| 1999-08-03 | 313 | 314 | 303 | 303 | 31,000 | 1,515 |
| 1999-08-02 | 309 | 310 | 308 | 308 | 44,000 | 1,540 |
| 1999-07-30 | 312 | 312 | 308 | 308 | 43,000 | 1,540 |
| 1999-07-29 | 312 | 314 | 310 | 310 | 26,000 | 1,550 |
| 1999-07-28 | 314 | 315 | 311 | 312 | 26,000 | 1,560 |
| 1999-07-27 | 311 | 315 | 311 | 314 | 15,000 | 1,570 |
| 1999-07-26 | 313 | 318 | 312 | 314 | 39,000 | 1,570 |
| 1999-07-23 | 325 | 325 | 310 | 312 | 100,000 | 1,560 |
| 1999-07-22 | 335 | 335 | 325 | 329 | 45,000 | 1,645 |
| 1999-07-21 | 325 | 334 | 321 | 334 | 112,000 | 1,670 |
| 1999-07-19 | 321 | 325 | 321 | 321 | 45,000 | 1,605 |
| 1999-07-16 | 326 | 326 | 320 | 321 | 88,000 | 1,605 |
| 1999-07-15 | 328 | 334 | 328 | 328 | 48,000 | 1,640 |
| 1999-07-14 | 332 | 334 | 325 | 328 | 103,000 | 1,640 |
| 1999-07-13 | 325 | 329 | 320 | 329 | 114,000 | 1,645 |
| 1999-07-12 | 325 | 325 | 320 | 321 | 74,000 | 1,605 |
| 1999-07-09 | 323 | 323 | 319 | 320 | 70,000 | 1,600 |
| 1999-07-08 | 319 | 325 | 318 | 320 | 78,000 | 1,600 |
| 1999-07-07 | 320 | 325 | 318 | 318 | 79,000 | 1,590 |
| 1999-07-06 | 329 | 329 | 320 | 320 | 93,000 | 1,600 |
| 1999-07-05 | 322 | 330 | 322 | 328 | 101,000 | 1,640 |
| 1999-07-02 | 326 | 326 | 320 | 322 | 92,000 | 1,610 |
| 1999-07-01 | 320 | 324 | 318 | 318 | 100,000 | 1,590 |
| 1999-06-30 | 330 | 330 | 317 | 318 | 103,000 | 1,590 |
| 1999-06-29 | 320 | 325 | 319 | 319 | 47,000 | 1,595 |
| 1999-06-28 | 324 | 325 | 317 | 317 | 40,000 | 1,585 |
| 1999-06-25 | 335 | 336 | 324 | 324 | 52,000 | 1,620 |
| 1999-06-24 | 326 | 336 | 323 | 327 | 41,000 | 1,635 |
| 1999-06-23 | 336 | 342 | 335 | 336 | 100,000 | 1,680 |
| 1999-06-22 | 338 | 340 | 338 | 340 | 50,000 | 1,700 |
| 1999-06-21 | 342 | 345 | 336 | 340 | 27,000 | 1,700 |
| 1999-06-18 | 343 | 350 | 339 | 342 | 94,000 | 1,710 |
| 1999-06-17 | 341 | 346 | 340 | 340 | 83,000 | 1,700 |
| 1999-06-16 | 340 | 341 | 335 | 341 | 58,000 | 1,705 |
| 1999-06-15 | 333 | 341 | 331 | 335 | 25,000 | 1,675 |
| 1999-06-14 | 330 | 338 | 330 | 338 | 35,000 | 1,690 |
| 1999-06-11 | 338 | 340 | 335 | 335 | 117,000 | 1,675 |
| 1999-06-10 | 325 | 336 | 325 | 336 | 72,000 | 1,680 |
| 1999-06-09 | 318 | 325 | 315 | 325 | 50,000 | 1,625 |
| 1999-06-08 | 314 | 316 | 314 | 314 | 29,000 | 1,570 |
| 1999-06-07 | 311 | 314 | 311 | 314 | 15,000 | 1,570 |
| 1999-06-04 | 308 | 310 | 308 | 310 | 29,000 | 1,550 |
| 1999-06-03 | 314 | 314 | 310 | 312 | 23,000 | 1,560 |
| 1999-06-02 | 320 | 320 | 311 | 314 | 13,000 | 1,570 |
| 1999-06-01 | 308 | 310 | 305 | 307 | 25,000 | 1,535 |
| 1999-05-31 | 310 | 310 | 303 | 303 | 24,000 | 1,515 |
| 1999-05-28 | 315 | 315 | 308 | 310 | 48,000 | 1,550 |
| 1999-05-27 | 319 | 320 | 310 | 319 | 28,000 | 1,595 |
| 1999-05-26 | 320 | 320 | 318 | 318 | 11,000 | 1,590 |
| 1999-05-25 | 318 | 320 | 310 | 310 | 39,000 | 1,550 |
| 1999-05-24 | 310 | 315 | 308 | 308 | 45,000 | 1,540 |
| 1999-05-21 | 317 | 317 | 308 | 311 | 66,000 | 1,555 |
| 1999-05-20 | 330 | 330 | 315 | 316 | 44,000 | 1,580 |
| 1999-05-19 | 329 | 329 | 310 | 310 | 39,000 | 1,550 |
| 1999-05-18 | 330 | 335 | 330 | 330 | 24,000 | 1,650 |
| 1999-05-17 | 338 | 338 | 330 | 330 | 61,000 | 1,650 |
| 1999-05-14 | 340 | 341 | 335 | 340 | 46,000 | 1,700 |
| 1999-05-13 | 349 | 350 | 345 | 345 | 37,000 | 1,725 |
| 1999-05-12 | 349 | 350 | 345 | 348 | 93,000 | 1,740 |
| 1999-05-11 | 345 | 350 | 343 | 346 | 110,000 | 1,730 |
| 1999-05-10 | 346 | 346 | 338 | 344 | 48,000 | 1,720 |
| 1999-05-07 | 336 | 345 | 336 | 341 | 40,000 | 1,705 |
| 1999-05-06 | 330 | 340 | 330 | 335 | 69,000 | 1,675 |
| 1999-04-30 | 335 | 335 | 325 | 326 | 75,000 | 1,630 |
| 1999-04-28 | 337 | 340 | 330 | 332 | 78,000 | 1,660 |
| 1999-04-27 | 336 | 339 | 335 | 339 | 45,000 | 1,695 |
| 1999-04-26 | 338 | 345 | 333 | 345 | 65,000 | 1,725 |
| 1999-04-23 | 345 | 345 | 335 | 338 | 48,000 | 1,690 |
| 1999-04-22 | 335 | 340 | 332 | 335 | 68,000 | 1,675 |
| 1999-04-21 | 332 | 335 | 332 | 332 | 34,000 | 1,660 |
| 1999-04-20 | 331 | 335 | 330 | 332 | 52,000 | 1,660 |
| 1999-04-19 | 340 | 345 | 330 | 330 | 60,000 | 1,650 |
| 1999-04-16 | 334 | 340 | 331 | 337 | 24,000 | 1,685 |
| 1999-04-15 | 334 | 339 | 331 | 331 | 18,000 | 1,655 |
| 1999-04-14 | 335 | 340 | 330 | 330 | 59,000 | 1,650 |
| 1999-04-13 | 337 | 345 | 335 | 335 | 60,000 | 1,675 |
| 1999-04-12 | 346 | 346 | 325 | 331 | 83,000 | 1,655 |
| 1999-04-09 | 354 | 355 | 346 | 346 | 104,000 | 1,730 |
| 1999-04-08 | 358 | 360 | 351 | 356 | 125,000 | 1,780 |
| 1999-04-07 | 345 | 367 | 345 | 358 | 513,000 | 1,790 |
| 1999-04-06 | 343 | 348 | 336 | 340 | 250,000 | 1,700 |
| 1999-04-05 | 345 | 345 | 333 | 338 | 332,000 | 1,690 |
| 1999-04-02 | 299 | 330 | 298 | 330 | 416,000 | 1,650 |
| 1999-04-01 | 285 | 299 | 285 | 294 | 91,000 | 1,470 |
| 1999-03-31 | 291 | 295 | 283 | 285 | 55,000 | 1,425 |
| 1999-03-30 | 290 | 295 | 290 | 295 | 53,000 | 1,475 |
| 1999-03-29 | 289 | 290 | 285 | 290 | 61,000 | 1,450 |
| 1999-03-26 | 295 | 295 | 290 | 290 | 19,000 | 1,450 |
| 1999-03-25 | 300 | 300 | 294 | 299 | 49,000 | 1,495 |
| 1999-03-24 | 300 | 300 | 291 | 291 | 59,000 | 1,455 |
| 1999-03-23 | 300 | 300 | 295 | 298 | 61,000 | 1,490 |
| 1999-03-19 | 292 | 299 | 292 | 295 | 27,000 | 1,475 |
| 1999-03-18 | 290 | 297 | 290 | 295 | 57,000 | 1,475 |
| 1999-03-17 | 296 | 300 | 296 | 299 | 81,000 | 1,495 |
| 1999-03-16 | 288 | 300 | 288 | 300 | 74,000 | 1,500 |
| 1999-03-15 | 296 | 296 | 288 | 288 | 38,000 | 1,440 |
| 1999-03-12 | 295 | 300 | 290 | 296 | 108,000 | 1,480 |
| 1999-03-11 | 278 | 300 | 278 | 295 | 177,000 | 1,475 |
| 1999-03-10 | 278 | 280 | 275 | 278 | 38,000 | 1,390 |
| 1999-03-09 | 277 | 278 | 276 | 278 | 38,000 | 1,390 |
| 1999-03-08 | 279 | 280 | 277 | 277 | 48,000 | 1,385 |
| 1999-03-05 | 263 | 274 | 261 | 274 | 76,000 | 1,370 |
| 1999-03-04 | 266 | 267 | 261 | 263 | 24,000 | 1,315 |
| 1999-03-03 | 263 | 267 | 263 | 267 | 32,000 | 1,335 |
| 1999-03-02 | 269 | 269 | 262 | 263 | 34,000 | 1,315 |
| 1999-03-01 | 261 | 265 | 261 | 265 | 19,000 | 1,325 |
| 1999-02-26 | 261 | 266 | 260 | 261 | 30,000 | 1,305 |
| 1999-02-25 | 270 | 270 | 261 | 261 | 66,000 | 1,305 |
| 1999-02-24 | 270 | 270 | 256 | 261 | 23,000 | 1,305 |
| 1999-02-23 | 270 | 270 | 255 | 256 | 53,000 | 1,280 |
| 1999-02-22 | 257 | 260 | 255 | 260 | 14,000 | 1,300 |
| 1999-02-19 | 257 | 261 | 255 | 257 | 27,000 | 1,285 |
| 1999-02-18 | 273 | 273 | 255 | 257 | 33,000 | 1,285 |
| 1999-02-17 | 263 | 270 | 255 | 270 | 20,000 | 1,350 |
| 1999-02-16 | 255 | 261 | 254 | 261 | 39,000 | 1,305 |
| 1999-02-15 | 259 | 260 | 255 | 255 | 41,000 | 1,275 |
| 1999-02-12 | 256 | 259 | 255 | 259 | 66,000 | 1,295 |
| 1999-02-10 | 260 | 262 | 256 | 256 | 32,000 | 1,280 |
| 1999-02-09 | 265 | 265 | 261 | 261 | 43,000 | 1,305 |
| 1999-02-08 | 270 | 270 | 265 | 265 | 10,000 | 1,325 |
| 1999-02-05 | 270 | 270 | 265 | 270 | 34,000 | 1,350 |
| 1999-02-04 | 270 | 270 | 270 | 270 | 22,000 | 1,350 |
| 1999-02-03 | 274 | 274 | 270 | 270 | 15,000 | 1,350 |
| 1999-02-02 | 275 | 275 | 275 | 275 | 17,000 | 1,375 |
| 1999-02-01 | 273 | 280 | 273 | 280 | 6,000 | 1,400 |
| 1999-01-29 | 275 | 275 | 270 | 273 | 12,000 | 1,365 |
| 1999-01-28 | 269 | 275 | 267 | 275 | 21,000 | 1,375 |
| 1999-01-27 | 272 | 282 | 270 | 270 | 29,000 | 1,350 |
| 1999-01-26 | 282 | 282 | 270 | 282 | 18,000 | 1,410 |
| 1999-01-25 | 280 | 283 | 275 | 283 | 32,000 | 1,415 |
| 1999-01-22 | 277 | 277 | 265 | 265 | 33,000 | 1,325 |
| 1999-01-21 | 260 | 277 | 256 | 277 | 57,000 | 1,385 |
| 1999-01-20 | 257 | 263 | 257 | 263 | 25,000 | 1,315 |
| 1999-01-19 | 260 | 263 | 256 | 263 | 17,000 | 1,315 |
| 1999-01-18 | 264 | 264 | 256 | 256 | 20,000 | 1,280 |
| 1999-01-14 | 255 | 264 | 255 | 264 | 9,000 | 1,320 |
| 1999-01-13 | 257 | 264 | 255 | 264 | 18,000 | 1,320 |
| 1999-01-12 | 255 | 259 | 255 | 257 | 16,000 | 1,285 |
| 1999-01-11 | 260 | 265 | 253 | 265 | 7,000 | 1,325 |
| 1999-01-08 | 260 | 260 | 255 | 260 | 32,000 | 1,300 |
| 1999-01-07 | 257 | 261 | 257 | 260 | 19,000 | 1,300 |
| 1999-01-06 | 253 | 257 | 253 | 257 | 26,000 | 1,285 |
| 1999-01-05 | 264 | 264 | 254 | 254 | 22,000 | 1,270 |
| 1999-01-04 | 272 | 272 | 259 | 259 | 9,000 | 1,295 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
