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
1999-12-3024224224024033,0001,200
1999-12-2925025024024372,0001,215
1999-12-2825025524924919,0001,245
1999-12-2725025124824939,0001,245
1999-12-2427027024825038,0001,250
1999-12-2228028024324340,0001,215
1999-12-21246248240240122,0001,200
1999-12-2025125124524629,0001,230
1999-12-1725526124125542,0001,275
1999-12-1626426526126131,0001,305
1999-12-1526826826426424,0001,320
1999-12-1427027026826814,0001,340
1999-12-1327027326926924,0001,345
1999-12-1026727226727268,0001,360
1999-12-0927627627027054,0001,350
1999-12-0827828127627937,0001,395
1999-12-0728528627728225,0001,410
1999-12-0628029528028620,0001,430
1999-12-0330030027528071,0001,400
1999-12-0228628627527549,0001,375
1999-12-0128028127527617,0001,380
1999-11-3028328627527520,0001,375
1999-11-2927127927127344,0001,365
1999-11-2628028427627622,0001,380
1999-11-2528828828028032,0001,400
1999-11-2427528327527836,0001,390
1999-11-2230030028728745,0001,435
1999-11-1930131030030364,0001,515
1999-11-1829830029029732,0001,485
1999-11-1728128628028624,0001,430
1999-11-1626527626527138,0001,355
1999-11-1527527727027077,0001,350
1999-11-12286286257265115,0001,325
1999-11-1129929929029674,0001,480
1999-11-1030030629930558,0001,525
1999-11-0931031429529951,0001,495
1999-11-0831531631031043,0001,550
1999-11-0531231331031369,0001,565
1999-11-0431331631231245,0001,560
1999-11-0231431731231735,0001,585
1999-11-0131632731231421,0001,570
1999-10-2931632731131143,0001,555
1999-10-2832232831131647,0001,580
1999-10-2733033332032267,0001,610
1999-10-2634434533533595,0001,675
1999-10-25334350333344389,0001,720
1999-10-22333340330334165,0001,670
1999-10-2133133532533089,0001,650
1999-10-20318335315329111,0001,645
1999-10-19320322310313111,0001,565
1999-10-18327329311322246,0001,610
1999-10-153053703053451,038,0001,725
1999-10-1429030929030982,0001,545
1999-10-1329729729029125,0001,455
1999-10-1229429929329345,0001,465
1999-10-0828028927828979,0001,445
1999-10-0727828727827853,0001,390
1999-10-0628028227527855,0001,390
1999-10-0529029128228255,0001,410
1999-10-0429829828529031,0001,450
1999-10-0129929929129321,0001,465
1999-09-3027330427329841,0001,490
1999-09-2928528528028144,0001,405
1999-09-2829029428628615,0001,430
1999-09-272862872862867,0001,430
1999-09-2430030028528545,0001,425
1999-09-2229529529029137,0001,455
1999-09-2129129729129724,0001,485
1999-09-2029129929129937,0001,495
1999-09-1729029929029924,0001,495
1999-09-1629430029030026,0001,500
1999-09-1429029528629526,0001,475
1999-09-1329029528529048,0001,450
1999-09-1029829829029568,0001,475
1999-09-0929829929329551,0001,475
1999-09-0830030029029031,0001,450
1999-09-0730230229830069,0001,500
1999-09-0630230530030141,0001,505
1999-09-0330730730130228,0001,510
1999-09-0230531430030034,0001,500
1999-09-0130930929930072,0001,500
1999-08-3131231230630660,0001,530
1999-08-3031031330931323,0001,565
1999-08-2731431431031296,0001,560
1999-08-2631431731231525,0001,575
1999-08-2532232231131442,0001,570
1999-08-2432532731531750,0001,585
1999-08-2332432431532026,0001,600
1999-08-2031731730930935,0001,545
1999-08-1931732131131134,0001,555
1999-08-1832232331631653,0001,580
1999-08-1732032431632269,0001,610
1999-08-1631032031032029,0001,600
1999-08-1330631330231314,0001,565
1999-08-1231731730530524,0001,525
1999-08-1130131230031273,0001,560
1999-08-1031231230130313,0001,515
1999-08-0929630529630542,0001,525
1999-08-0630430529930185,0001,505
1999-08-0530631230530547,0001,525
1999-08-04311313308312137,0001,560
1999-08-0331331430330331,0001,515
1999-08-0230931030830844,0001,540
1999-07-3031231230830843,0001,540
1999-07-2931231431031026,0001,550
1999-07-2831431531131226,0001,560
1999-07-2731131531131415,0001,570
1999-07-2631331831231439,0001,570
1999-07-23325325310312100,0001,560
1999-07-2233533532532945,0001,645
1999-07-21325334321334112,0001,670
1999-07-1932132532132145,0001,605
1999-07-1632632632032188,0001,605
1999-07-1532833432832848,0001,640
1999-07-14332334325328103,0001,640
1999-07-13325329320329114,0001,645
1999-07-1232532532032174,0001,605
1999-07-0932332331932070,0001,600
1999-07-0831932531832078,0001,600
1999-07-0732032531831879,0001,590
1999-07-0632932932032093,0001,600
1999-07-05322330322328101,0001,640
1999-07-0232632632032292,0001,610
1999-07-01320324318318100,0001,590
1999-06-30330330317318103,0001,590
1999-06-2932032531931947,0001,595
1999-06-2832432531731740,0001,585
1999-06-2533533632432452,0001,620
1999-06-2432633632332741,0001,635
1999-06-23336342335336100,0001,680
1999-06-2233834033834050,0001,700
1999-06-2134234533634027,0001,700
1999-06-1834335033934294,0001,710
1999-06-1734134634034083,0001,700
1999-06-1634034133534158,0001,705
1999-06-1533334133133525,0001,675
1999-06-1433033833033835,0001,690
1999-06-11338340335335117,0001,675
1999-06-1032533632533672,0001,680
1999-06-0931832531532550,0001,625
1999-06-0831431631431429,0001,570
1999-06-0731131431131415,0001,570
1999-06-0430831030831029,0001,550
1999-06-0331431431031223,0001,560
1999-06-0232032031131413,0001,570
1999-06-0130831030530725,0001,535
1999-05-3131031030330324,0001,515
1999-05-2831531530831048,0001,550
1999-05-2731932031031928,0001,595
1999-05-2632032031831811,0001,590
1999-05-2531832031031039,0001,550
1999-05-2431031530830845,0001,540
1999-05-2131731730831166,0001,555
1999-05-2033033031531644,0001,580
1999-05-1932932931031039,0001,550
1999-05-1833033533033024,0001,650
1999-05-1733833833033061,0001,650
1999-05-1434034133534046,0001,700
1999-05-1334935034534537,0001,725
1999-05-1234935034534893,0001,740
1999-05-11345350343346110,0001,730
1999-05-1034634633834448,0001,720
1999-05-0733634533634140,0001,705
1999-05-0633034033033569,0001,675
1999-04-3033533532532675,0001,630
1999-04-2833734033033278,0001,660
1999-04-2733633933533945,0001,695
1999-04-2633834533334565,0001,725
1999-04-2334534533533848,0001,690
1999-04-2233534033233568,0001,675
1999-04-2133233533233234,0001,660
1999-04-2033133533033252,0001,660
1999-04-1934034533033060,0001,650
1999-04-1633434033133724,0001,685
1999-04-1533433933133118,0001,655
1999-04-1433534033033059,0001,650
1999-04-1333734533533560,0001,675
1999-04-1234634632533183,0001,655
1999-04-09354355346346104,0001,730
1999-04-08358360351356125,0001,780
1999-04-07345367345358513,0001,790
1999-04-06343348336340250,0001,700
1999-04-05345345333338332,0001,690
1999-04-02299330298330416,0001,650
1999-04-0128529928529491,0001,470
1999-03-3129129528328555,0001,425
1999-03-3029029529029553,0001,475
1999-03-2928929028529061,0001,450
1999-03-2629529529029019,0001,450
1999-03-2530030029429949,0001,495
1999-03-2430030029129159,0001,455
1999-03-2330030029529861,0001,490
1999-03-1929229929229527,0001,475
1999-03-1829029729029557,0001,475
1999-03-1729630029629981,0001,495
1999-03-1628830028830074,0001,500
1999-03-1529629628828838,0001,440
1999-03-12295300290296108,0001,480
1999-03-11278300278295177,0001,475
1999-03-1027828027527838,0001,390
1999-03-0927727827627838,0001,390
1999-03-0827928027727748,0001,385
1999-03-0526327426127476,0001,370
1999-03-0426626726126324,0001,315
1999-03-0326326726326732,0001,335
1999-03-0226926926226334,0001,315
1999-03-0126126526126519,0001,325
1999-02-2626126626026130,0001,305
1999-02-2527027026126166,0001,305
1999-02-2427027025626123,0001,305
1999-02-2327027025525653,0001,280
1999-02-2225726025526014,0001,300
1999-02-1925726125525727,0001,285
1999-02-1827327325525733,0001,285
1999-02-1726327025527020,0001,350
1999-02-1625526125426139,0001,305
1999-02-1525926025525541,0001,275
1999-02-1225625925525966,0001,295
1999-02-1026026225625632,0001,280
1999-02-0926526526126143,0001,305
1999-02-0827027026526510,0001,325
1999-02-0527027026527034,0001,350
1999-02-0427027027027022,0001,350
1999-02-0327427427027015,0001,350
1999-02-0227527527527517,0001,375
1999-02-012732802732806,0001,400
1999-01-2927527527027312,0001,365
1999-01-2826927526727521,0001,375
1999-01-2727228227027029,0001,350
1999-01-2628228227028218,0001,410
1999-01-2528028327528332,0001,415
1999-01-2227727726526533,0001,325
1999-01-2126027725627757,0001,385
1999-01-2025726325726325,0001,315
1999-01-1926026325626317,0001,315
1999-01-1826426425625620,0001,280
1999-01-142552642552649,0001,320
1999-01-1325726425526418,0001,320
1999-01-1225525925525716,0001,285
1999-01-112602652532657,0001,325
1999-01-0826026025526032,0001,300
1999-01-0725726125726019,0001,300
1999-01-0625325725325726,0001,285
1999-01-0526426425425422,0001,270
1999-01-042722722592599,0001,295

分割・併合履歴 : [2016-09-28]1株→0.2株