4008 住友精化(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 241 | 245 | 241 | 241 | 12,000 | 1,205 |
| 2000-12-28 | 240 | 245 | 237 | 245 | 40,000 | 1,225 |
| 2000-12-27 | 240 | 241 | 239 | 239 | 26,000 | 1,195 |
| 2000-12-26 | 246 | 247 | 239 | 239 | 22,000 | 1,195 |
| 2000-12-25 | 250 | 250 | 245 | 249 | 41,000 | 1,245 |
| 2000-12-22 | 236 | 240 | 236 | 240 | 142,000 | 1,200 |
| 2000-12-21 | 235 | 237 | 231 | 234 | 65,000 | 1,170 |
| 2000-12-20 | 240 | 243 | 236 | 237 | 71,000 | 1,185 |
| 2000-12-19 | 248 | 249 | 241 | 241 | 30,000 | 1,205 |
| 2000-12-18 | 249 | 249 | 245 | 247 | 24,000 | 1,235 |
| 2000-12-15 | 251 | 257 | 251 | 251 | 24,000 | 1,255 |
| 2000-12-14 | 255 | 256 | 253 | 253 | 23,000 | 1,265 |
| 2000-12-13 | 261 | 261 | 256 | 256 | 34,000 | 1,280 |
| 2000-12-12 | 263 | 263 | 256 | 257 | 45,000 | 1,285 |
| 2000-12-11 | 270 | 270 | 265 | 266 | 41,000 | 1,330 |
| 2000-12-08 | 263 | 275 | 261 | 270 | 184,000 | 1,350 |
| 2000-12-07 | 263 | 275 | 261 | 268 | 278,000 | 1,340 |
| 2000-12-06 | 250 | 261 | 250 | 258 | 113,000 | 1,290 |
| 2000-12-05 | 249 | 249 | 245 | 246 | 105,000 | 1,230 |
| 2000-12-04 | 245 | 247 | 244 | 246 | 100,000 | 1,230 |
| 2000-12-01 | 240 | 245 | 239 | 244 | 91,000 | 1,220 |
| 2000-11-30 | 240 | 240 | 235 | 238 | 160,000 | 1,190 |
| 2000-11-29 | 249 | 249 | 239 | 240 | 56,000 | 1,200 |
| 2000-11-28 | 247 | 249 | 245 | 249 | 15,000 | 1,245 |
| 2000-11-27 | 249 | 249 | 246 | 246 | 13,000 | 1,230 |
| 2000-11-24 | 248 | 255 | 246 | 246 | 44,000 | 1,230 |
| 2000-11-22 | 247 | 247 | 243 | 247 | 22,000 | 1,235 |
| 2000-11-21 | 245 | 245 | 241 | 242 | 12,000 | 1,210 |
| 2000-11-20 | 244 | 246 | 243 | 246 | 16,000 | 1,230 |
| 2000-11-17 | 244 | 248 | 244 | 244 | 21,000 | 1,220 |
| 2000-11-16 | 248 | 249 | 245 | 247 | 20,000 | 1,235 |
| 2000-11-15 | 249 | 249 | 245 | 245 | 17,000 | 1,225 |
| 2000-11-14 | 251 | 251 | 248 | 248 | 6,000 | 1,240 |
| 2000-11-13 | 253 | 253 | 248 | 251 | 14,000 | 1,255 |
| 2000-11-10 | 253 | 255 | 250 | 250 | 28,000 | 1,250 |
| 2000-11-09 | 251 | 253 | 250 | 250 | 24,000 | 1,250 |
| 2000-11-08 | 252 | 255 | 251 | 254 | 22,000 | 1,270 |
| 2000-11-07 | 250 | 254 | 250 | 250 | 13,000 | 1,250 |
| 2000-11-06 | 249 | 253 | 245 | 250 | 25,000 | 1,250 |
| 2000-11-02 | 250 | 250 | 245 | 249 | 19,000 | 1,245 |
| 2000-11-01 | 248 | 253 | 247 | 248 | 29,000 | 1,240 |
| 2000-10-31 | 249 | 250 | 243 | 248 | 35,000 | 1,240 |
| 2000-10-30 | 253 | 253 | 249 | 249 | 11,000 | 1,245 |
| 2000-10-27 | 254 | 257 | 245 | 253 | 32,000 | 1,265 |
| 2000-10-26 | 253 | 257 | 250 | 255 | 22,000 | 1,275 |
| 2000-10-25 | 261 | 261 | 252 | 253 | 29,000 | 1,265 |
| 2000-10-24 | 258 | 258 | 252 | 257 | 8,000 | 1,285 |
| 2000-10-23 | 260 | 260 | 257 | 257 | 12,000 | 1,285 |
| 2000-10-20 | 257 | 259 | 255 | 257 | 25,000 | 1,285 |
| 2000-10-19 | 249 | 255 | 248 | 255 | 28,000 | 1,275 |
| 2000-10-18 | 256 | 256 | 249 | 249 | 34,000 | 1,245 |
| 2000-10-17 | 255 | 256 | 255 | 256 | 18,000 | 1,280 |
| 2000-10-16 | 254 | 261 | 254 | 255 | 12,000 | 1,275 |
| 2000-10-13 | 253 | 255 | 252 | 253 | 41,000 | 1,265 |
| 2000-10-12 | 255 | 257 | 255 | 255 | 44,000 | 1,275 |
| 2000-10-11 | 257 | 260 | 256 | 260 | 19,000 | 1,300 |
| 2000-10-10 | 261 | 261 | 258 | 258 | 12,000 | 1,290 |
| 2000-10-06 | 264 | 267 | 264 | 267 | 19,000 | 1,335 |
| 2000-10-05 | 268 | 268 | 264 | 264 | 21,000 | 1,320 |
| 2000-10-04 | 268 | 268 | 263 | 268 | 27,000 | 1,340 |
| 2000-10-03 | 270 | 270 | 255 | 268 | 47,000 | 1,340 |
| 2000-10-02 | 270 | 270 | 255 | 259 | 29,000 | 1,295 |
| 2000-09-29 | 266 | 270 | 265 | 270 | 40,000 | 1,350 |
| 2000-09-28 | 260 | 264 | 258 | 264 | 13,000 | 1,320 |
| 2000-09-27 | 268 | 268 | 260 | 260 | 12,000 | 1,300 |
| 2000-09-26 | 266 | 269 | 265 | 265 | 10,000 | 1,325 |
| 2000-09-25 | 273 | 273 | 265 | 271 | 26,000 | 1,355 |
| 2000-09-22 | 260 | 263 | 256 | 263 | 18,000 | 1,315 |
| 2000-09-21 | 258 | 275 | 257 | 275 | 52,000 | 1,375 |
| 2000-09-20 | 255 | 258 | 254 | 258 | 32,000 | 1,290 |
| 2000-09-19 | 258 | 258 | 255 | 258 | 27,000 | 1,290 |
| 2000-09-18 | 255 | 258 | 255 | 258 | 8,000 | 1,290 |
| 2000-09-14 | 259 | 265 | 255 | 255 | 30,000 | 1,275 |
| 2000-09-13 | 253 | 261 | 253 | 255 | 42,000 | 1,275 |
| 2000-09-12 | 262 | 262 | 255 | 255 | 16,000 | 1,275 |
| 2000-09-11 | 264 | 269 | 252 | 252 | 54,000 | 1,260 |
| 2000-09-08 | 253 | 266 | 253 | 266 | 36,000 | 1,330 |
| 2000-09-07 | 260 | 263 | 251 | 263 | 16,000 | 1,315 |
| 2000-09-06 | 255 | 265 | 250 | 265 | 58,000 | 1,325 |
| 2000-09-05 | 256 | 259 | 254 | 254 | 22,000 | 1,270 |
| 2000-09-04 | 258 | 261 | 256 | 256 | 33,000 | 1,280 |
| 2000-09-01 | 269 | 269 | 255 | 256 | 40,000 | 1,280 |
| 2000-08-31 | 269 | 269 | 265 | 269 | 60,000 | 1,345 |
| 2000-08-30 | 265 | 265 | 263 | 263 | 9,000 | 1,315 |
| 2000-08-29 | 267 | 268 | 265 | 265 | 23,000 | 1,325 |
| 2000-08-28 | 276 | 276 | 266 | 266 | 22,000 | 1,330 |
| 2000-08-25 | 272 | 275 | 267 | 275 | 26,000 | 1,375 |
| 2000-08-24 | 270 | 274 | 268 | 274 | 26,000 | 1,370 |
| 2000-08-23 | 272 | 272 | 265 | 267 | 15,000 | 1,335 |
| 2000-08-22 | 271 | 272 | 263 | 271 | 16,000 | 1,355 |
| 2000-08-21 | 268 | 270 | 268 | 270 | 7,000 | 1,350 |
| 2000-08-18 | 272 | 272 | 266 | 268 | 8,000 | 1,340 |
| 2000-08-17 | 266 | 266 | 265 | 265 | 7,000 | 1,325 |
| 2000-08-16 | 274 | 274 | 260 | 266 | 69,000 | 1,330 |
| 2000-08-15 | 272 | 272 | 269 | 269 | 18,000 | 1,345 |
| 2000-08-14 | 269 | 270 | 267 | 270 | 11,000 | 1,350 |
| 2000-08-11 | 270 | 274 | 265 | 267 | 33,000 | 1,335 |
| 2000-08-10 | 266 | 271 | 266 | 269 | 8,000 | 1,345 |
| 2000-08-09 | 266 | 268 | 265 | 265 | 23,000 | 1,325 |
| 2000-08-08 | 275 | 275 | 265 | 270 | 20,000 | 1,350 |
| 2000-08-07 | 276 | 276 | 265 | 270 | 28,000 | 1,350 |
| 2000-08-04 | 265 | 277 | 265 | 275 | 16,000 | 1,375 |
| 2000-08-03 | 277 | 277 | 266 | 270 | 15,000 | 1,350 |
| 2000-08-02 | 281 | 282 | 274 | 279 | 18,000 | 1,395 |
| 2000-08-01 | 271 | 271 | 263 | 263 | 26,000 | 1,315 |
| 2000-07-31 | 273 | 273 | 261 | 272 | 28,000 | 1,360 |
| 2000-07-28 | 271 | 275 | 270 | 275 | 82,000 | 1,375 |
| 2000-07-27 | 277 | 277 | 271 | 277 | 50,000 | 1,385 |
| 2000-07-26 | 288 | 288 | 275 | 277 | 24,000 | 1,385 |
| 2000-07-25 | 299 | 299 | 287 | 287 | 54,000 | 1,435 |
| 2000-07-24 | 290 | 300 | 281 | 300 | 105,000 | 1,500 |
| 2000-07-21 | 285 | 289 | 283 | 289 | 19,000 | 1,445 |
| 2000-07-19 | 288 | 288 | 283 | 285 | 30,000 | 1,425 |
| 2000-07-18 | 288 | 296 | 288 | 288 | 34,000 | 1,440 |
| 2000-07-17 | 297 | 297 | 283 | 283 | 56,000 | 1,415 |
| 2000-07-14 | 295 | 300 | 295 | 295 | 108,000 | 1,475 |
| 2000-07-13 | 298 | 300 | 297 | 297 | 34,000 | 1,485 |
| 2000-07-12 | 305 | 305 | 298 | 299 | 70,000 | 1,495 |
| 2000-07-11 | 305 | 308 | 300 | 303 | 81,000 | 1,515 |
| 2000-07-10 | 305 | 312 | 303 | 305 | 66,000 | 1,525 |
| 2000-07-07 | 303 | 303 | 298 | 300 | 44,000 | 1,500 |
| 2000-07-06 | 300 | 301 | 298 | 301 | 66,000 | 1,505 |
| 2000-07-05 | 303 | 306 | 301 | 306 | 62,000 | 1,530 |
| 2000-07-04 | 310 | 310 | 303 | 310 | 108,000 | 1,550 |
| 2000-07-03 | 305 | 309 | 300 | 308 | 158,000 | 1,540 |
| 2000-06-30 | 304 | 304 | 300 | 300 | 94,000 | 1,500 |
| 2000-06-29 | 293 | 302 | 293 | 298 | 173,000 | 1,490 |
| 2000-06-28 | 284 | 290 | 284 | 290 | 55,000 | 1,450 |
| 2000-06-27 | 286 | 288 | 282 | 283 | 14,000 | 1,415 |
| 2000-06-26 | 289 | 290 | 281 | 281 | 42,000 | 1,405 |
| 2000-06-23 | 288 | 290 | 281 | 283 | 85,000 | 1,415 |
| 2000-06-22 | 279 | 280 | 275 | 278 | 114,000 | 1,390 |
| 2000-06-21 | 280 | 289 | 280 | 289 | 25,000 | 1,445 |
| 2000-06-20 | 280 | 281 | 277 | 277 | 34,000 | 1,385 |
| 2000-06-19 | 275 | 280 | 275 | 280 | 22,000 | 1,400 |
| 2000-06-16 | 283 | 285 | 280 | 281 | 54,000 | 1,405 |
| 2000-06-15 | 286 | 287 | 283 | 287 | 48,000 | 1,435 |
| 2000-06-14 | 296 | 296 | 287 | 290 | 59,000 | 1,450 |
| 2000-06-13 | 300 | 302 | 290 | 290 | 110,000 | 1,450 |
| 2000-06-12 | 292 | 307 | 290 | 300 | 266,000 | 1,500 |
| 2000-06-09 | 275 | 292 | 275 | 292 | 178,000 | 1,460 |
| 2000-06-08 | 273 | 274 | 270 | 274 | 57,000 | 1,370 |
| 2000-06-07 | 272 | 273 | 266 | 272 | 56,000 | 1,360 |
| 2000-06-06 | 268 | 270 | 263 | 270 | 64,000 | 1,350 |
| 2000-06-05 | 260 | 263 | 258 | 263 | 26,000 | 1,315 |
| 2000-06-02 | 257 | 264 | 257 | 260 | 22,000 | 1,300 |
| 2000-06-01 | 257 | 261 | 256 | 259 | 17,000 | 1,295 |
| 2000-05-31 | 270 | 270 | 256 | 258 | 25,000 | 1,290 |
| 2000-05-30 | 259 | 270 | 256 | 261 | 53,000 | 1,305 |
| 2000-05-29 | 257 | 258 | 253 | 258 | 11,000 | 1,290 |
| 2000-05-26 | 254 | 258 | 250 | 252 | 35,000 | 1,260 |
| 2000-05-25 | 263 | 263 | 255 | 255 | 26,000 | 1,275 |
| 2000-05-24 | 261 | 261 | 255 | 258 | 39,000 | 1,290 |
| 2000-05-23 | 264 | 265 | 262 | 264 | 30,000 | 1,320 |
| 2000-05-22 | 260 | 263 | 260 | 261 | 26,000 | 1,305 |
| 2000-05-19 | 269 | 269 | 261 | 261 | 62,000 | 1,305 |
| 2000-05-18 | 269 | 270 | 263 | 270 | 45,000 | 1,350 |
| 2000-05-17 | 265 | 266 | 263 | 264 | 43,000 | 1,320 |
| 2000-05-16 | 265 | 268 | 260 | 268 | 32,000 | 1,340 |
| 2000-05-15 | 267 | 271 | 265 | 270 | 36,000 | 1,350 |
| 2000-05-12 | 269 | 270 | 260 | 264 | 27,000 | 1,320 |
| 2000-05-11 | 267 | 267 | 261 | 265 | 25,000 | 1,325 |
| 2000-05-10 | 264 | 272 | 264 | 272 | 34,000 | 1,360 |
| 2000-05-09 | 267 | 271 | 265 | 269 | 33,000 | 1,345 |
| 2000-05-08 | 256 | 266 | 255 | 266 | 25,000 | 1,330 |
| 2000-05-02 | 258 | 259 | 250 | 250 | 36,000 | 1,250 |
| 2000-05-01 | 245 | 262 | 245 | 247 | 40,000 | 1,235 |
| 2000-04-28 | 250 | 253 | 245 | 245 | 83,000 | 1,225 |
| 2000-04-27 | 252 | 253 | 251 | 251 | 26,000 | 1,255 |
| 2000-04-26 | 257 | 259 | 252 | 257 | 38,000 | 1,285 |
| 2000-04-25 | 260 | 260 | 252 | 252 | 63,000 | 1,260 |
| 2000-04-24 | 255 | 262 | 250 | 250 | 89,000 | 1,250 |
| 2000-04-21 | 261 | 265 | 260 | 265 | 47,000 | 1,325 |
| 2000-04-20 | 261 | 272 | 260 | 269 | 33,000 | 1,345 |
| 2000-04-19 | 269 | 273 | 265 | 265 | 21,000 | 1,325 |
| 2000-04-18 | 270 | 274 | 260 | 265 | 58,000 | 1,325 |
| 2000-04-17 | 270 | 270 | 252 | 252 | 83,000 | 1,260 |
| 2000-04-14 | 275 | 278 | 271 | 277 | 64,000 | 1,385 |
| 2000-04-13 | 275 | 280 | 272 | 280 | 51,000 | 1,400 |
| 2000-04-12 | 275 | 275 | 270 | 275 | 40,000 | 1,375 |
| 2000-04-11 | 281 | 281 | 275 | 275 | 25,000 | 1,375 |
| 2000-04-10 | 284 | 284 | 275 | 276 | 24,000 | 1,380 |
| 2000-04-07 | 280 | 290 | 279 | 280 | 37,000 | 1,400 |
| 2000-04-06 | 285 | 287 | 283 | 284 | 39,000 | 1,420 |
| 2000-04-05 | 285 | 287 | 283 | 286 | 53,000 | 1,430 |
| 2000-04-04 | 285 | 295 | 281 | 289 | 65,000 | 1,445 |
| 2000-04-03 | 279 | 280 | 275 | 280 | 37,000 | 1,400 |
| 2000-03-31 | 280 | 280 | 271 | 279 | 22,000 | 1,395 |
| 2000-03-30 | 280 | 280 | 279 | 280 | 18,000 | 1,400 |
| 2000-03-29 | 283 | 290 | 276 | 285 | 71,000 | 1,425 |
| 2000-03-28 | 285 | 288 | 277 | 277 | 43,000 | 1,385 |
| 2000-03-27 | 281 | 290 | 281 | 286 | 87,000 | 1,430 |
| 2000-03-24 | 264 | 280 | 264 | 279 | 116,000 | 1,395 |
| 2000-03-23 | 269 | 269 | 261 | 262 | 88,000 | 1,310 |
| 2000-03-22 | 265 | 268 | 260 | 268 | 58,000 | 1,340 |
| 2000-03-21 | 269 | 269 | 262 | 265 | 24,000 | 1,325 |
| 2000-03-17 | 260 | 269 | 260 | 260 | 27,000 | 1,300 |
| 2000-03-16 | 265 | 270 | 262 | 270 | 23,000 | 1,350 |
| 2000-03-15 | 263 | 263 | 260 | 260 | 88,000 | 1,300 |
| 2000-03-14 | 263 | 263 | 260 | 263 | 18,000 | 1,315 |
| 2000-03-13 | 261 | 269 | 258 | 258 | 63,000 | 1,290 |
| 2000-03-10 | 270 | 270 | 255 | 258 | 116,000 | 1,290 |
| 2000-03-09 | 255 | 257 | 253 | 253 | 19,000 | 1,265 |
| 2000-03-08 | 257 | 258 | 252 | 253 | 21,000 | 1,265 |
| 2000-03-07 | 270 | 270 | 260 | 264 | 26,000 | 1,320 |
| 2000-03-06 | 254 | 267 | 254 | 261 | 97,000 | 1,305 |
| 2000-03-03 | 257 | 259 | 252 | 252 | 39,000 | 1,260 |
| 2000-03-02 | 258 | 260 | 251 | 252 | 27,000 | 1,260 |
| 2000-03-01 | 242 | 255 | 242 | 250 | 23,000 | 1,250 |
| 2000-02-29 | 244 | 255 | 240 | 240 | 38,000 | 1,200 |
| 2000-02-28 | 242 | 244 | 240 | 242 | 16,000 | 1,210 |
| 2000-02-25 | 247 | 247 | 241 | 241 | 56,000 | 1,205 |
| 2000-02-24 | 241 | 249 | 241 | 242 | 15,000 | 1,210 |
| 2000-02-23 | 238 | 245 | 238 | 241 | 20,000 | 1,205 |
| 2000-02-22 | 235 | 240 | 235 | 238 | 44,000 | 1,190 |
| 2000-02-21 | 240 | 240 | 238 | 238 | 19,000 | 1,190 |
| 2000-02-18 | 250 | 250 | 239 | 240 | 97,000 | 1,200 |
| 2000-02-17 | 245 | 250 | 245 | 245 | 43,000 | 1,225 |
| 2000-02-16 | 247 | 250 | 245 | 248 | 19,000 | 1,240 |
| 2000-02-15 | 250 | 250 | 244 | 245 | 26,000 | 1,225 |
| 2000-02-14 | 259 | 259 | 251 | 251 | 11,000 | 1,255 |
| 2000-02-10 | 258 | 265 | 258 | 258 | 33,000 | 1,290 |
| 2000-02-09 | 258 | 263 | 258 | 258 | 18,000 | 1,290 |
| 2000-02-08 | 265 | 265 | 245 | 255 | 51,000 | 1,275 |
| 2000-02-07 | 270 | 275 | 265 | 265 | 29,000 | 1,325 |
| 2000-02-04 | 265 | 275 | 265 | 270 | 17,000 | 1,350 |
| 2000-02-03 | 277 | 280 | 265 | 265 | 31,000 | 1,325 |
| 2000-02-02 | 280 | 280 | 274 | 275 | 36,000 | 1,375 |
| 2000-02-01 | 280 | 281 | 276 | 276 | 31,000 | 1,380 |
| 2000-01-31 | 276 | 280 | 276 | 276 | 25,000 | 1,380 |
| 2000-01-28 | 280 | 281 | 279 | 281 | 59,000 | 1,405 |
| 2000-01-27 | 279 | 280 | 275 | 280 | 42,000 | 1,400 |
| 2000-01-26 | 275 | 280 | 275 | 280 | 23,000 | 1,400 |
| 2000-01-25 | 280 | 280 | 275 | 275 | 26,000 | 1,375 |
| 2000-01-24 | 281 | 281 | 262 | 265 | 27,000 | 1,325 |
| 2000-01-21 | 277 | 282 | 277 | 281 | 53,000 | 1,405 |
| 2000-01-20 | 271 | 280 | 271 | 280 | 51,000 | 1,400 |
| 2000-01-19 | 271 | 275 | 270 | 270 | 34,000 | 1,350 |
| 2000-01-18 | 270 | 270 | 265 | 265 | 40,000 | 1,325 |
| 2000-01-17 | 271 | 273 | 266 | 273 | 26,000 | 1,365 |
| 2000-01-14 | 268 | 272 | 265 | 265 | 56,000 | 1,325 |
| 2000-01-13 | 252 | 268 | 250 | 265 | 69,000 | 1,325 |
| 2000-01-12 | 251 | 252 | 249 | 251 | 40,000 | 1,255 |
| 2000-01-11 | 254 | 255 | 250 | 251 | 32,000 | 1,255 |
| 2000-01-07 | 249 | 259 | 249 | 254 | 33,000 | 1,270 |
| 2000-01-06 | 250 | 250 | 247 | 250 | 24,000 | 1,250 |
| 2000-01-05 | 248 | 251 | 235 | 251 | 50,000 | 1,255 |
| 2000-01-04 | 245 | 245 | 240 | 241 | 21,000 | 1,205 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
