4008 住友精化(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 214 | 218 | 213 | 218 | 50,000 | 1,090 |
| 2001-12-27 | 213 | 214 | 210 | 214 | 73,000 | 1,070 |
| 2001-12-26 | 214 | 214 | 212 | 212 | 34,000 | 1,060 |
| 2001-12-25 | 215 | 215 | 210 | 212 | 58,000 | 1,060 |
| 2001-12-21 | 213 | 216 | 211 | 215 | 33,000 | 1,075 |
| 2001-12-20 | 208 | 212 | 204 | 212 | 51,000 | 1,060 |
| 2001-12-19 | 219 | 219 | 204 | 212 | 111,000 | 1,060 |
| 2001-12-18 | 223 | 227 | 221 | 223 | 25,000 | 1,115 |
| 2001-12-17 | 227 | 233 | 225 | 226 | 26,000 | 1,130 |
| 2001-12-14 | 228 | 229 | 227 | 227 | 122,000 | 1,135 |
| 2001-12-13 | 230 | 234 | 230 | 234 | 35,000 | 1,170 |
| 2001-12-12 | 231 | 238 | 230 | 235 | 30,000 | 1,175 |
| 2001-12-11 | 235 | 235 | 231 | 231 | 31,000 | 1,155 |
| 2001-12-10 | 238 | 240 | 235 | 235 | 39,000 | 1,175 |
| 2001-12-07 | 242 | 242 | 240 | 240 | 33,000 | 1,200 |
| 2001-12-06 | 240 | 243 | 240 | 241 | 36,000 | 1,205 |
| 2001-12-05 | 248 | 249 | 241 | 241 | 60,000 | 1,205 |
| 2001-12-04 | 240 | 242 | 238 | 240 | 21,000 | 1,200 |
| 2001-12-03 | 242 | 245 | 240 | 243 | 29,000 | 1,215 |
| 2001-11-30 | 245 | 245 | 240 | 241 | 15,000 | 1,205 |
| 2001-11-29 | 242 | 242 | 242 | 242 | 6,000 | 1,210 |
| 2001-11-28 | 245 | 245 | 242 | 243 | 8,000 | 1,215 |
| 2001-11-27 | 248 | 248 | 243 | 248 | 16,000 | 1,240 |
| 2001-11-26 | 243 | 248 | 238 | 248 | 39,000 | 1,240 |
| 2001-11-22 | 248 | 248 | 243 | 243 | 41,000 | 1,215 |
| 2001-11-21 | 245 | 245 | 242 | 244 | 17,000 | 1,220 |
| 2001-11-20 | 248 | 248 | 241 | 241 | 20,000 | 1,205 |
| 2001-11-19 | 243 | 246 | 241 | 241 | 16,000 | 1,205 |
| 2001-11-16 | 250 | 250 | 245 | 245 | 32,000 | 1,225 |
| 2001-11-15 | 242 | 249 | 241 | 249 | 46,000 | 1,245 |
| 2001-11-14 | 243 | 243 | 240 | 243 | 45,000 | 1,215 |
| 2001-11-13 | 248 | 248 | 240 | 245 | 26,000 | 1,225 |
| 2001-11-12 | 245 | 246 | 239 | 239 | 40,000 | 1,195 |
| 2001-11-09 | 248 | 248 | 241 | 245 | 45,000 | 1,225 |
| 2001-11-08 | 253 | 253 | 243 | 248 | 36,000 | 1,240 |
| 2001-11-07 | 255 | 255 | 245 | 249 | 70,000 | 1,245 |
| 2001-11-06 | 251 | 254 | 250 | 252 | 29,000 | 1,260 |
| 2001-11-05 | 248 | 250 | 246 | 250 | 22,000 | 1,250 |
| 2001-11-02 | 244 | 246 | 244 | 244 | 23,000 | 1,220 |
| 2001-11-01 | 253 | 254 | 243 | 243 | 23,000 | 1,215 |
| 2001-10-31 | 253 | 256 | 252 | 256 | 25,000 | 1,280 |
| 2001-10-30 | 250 | 254 | 247 | 248 | 28,000 | 1,240 |
| 2001-10-29 | 262 | 262 | 252 | 257 | 41,000 | 1,285 |
| 2001-10-26 | 262 | 263 | 260 | 262 | 62,000 | 1,310 |
| 2001-10-25 | 261 | 262 | 257 | 262 | 90,000 | 1,310 |
| 2001-10-24 | 255 | 259 | 253 | 259 | 69,000 | 1,295 |
| 2001-10-23 | 248 | 258 | 246 | 257 | 44,000 | 1,285 |
| 2001-10-22 | 242 | 245 | 241 | 245 | 20,000 | 1,225 |
| 2001-10-19 | 240 | 244 | 239 | 242 | 34,000 | 1,210 |
| 2001-10-18 | 245 | 245 | 241 | 244 | 40,000 | 1,220 |
| 2001-10-17 | 251 | 251 | 246 | 246 | 24,000 | 1,230 |
| 2001-10-16 | 251 | 253 | 248 | 250 | 31,000 | 1,250 |
| 2001-10-15 | 247 | 250 | 247 | 250 | 17,000 | 1,250 |
| 2001-10-12 | 245 | 248 | 240 | 248 | 69,000 | 1,240 |
| 2001-10-11 | 244 | 246 | 243 | 245 | 52,000 | 1,225 |
| 2001-10-10 | 245 | 245 | 241 | 243 | 27,000 | 1,215 |
| 2001-10-09 | 243 | 247 | 243 | 247 | 49,000 | 1,235 |
| 2001-10-05 | 244 | 252 | 244 | 245 | 45,000 | 1,225 |
| 2001-10-04 | 253 | 253 | 249 | 252 | 45,000 | 1,260 |
| 2001-10-03 | 261 | 267 | 248 | 248 | 119,000 | 1,240 |
| 2001-10-02 | 261 | 261 | 255 | 260 | 52,000 | 1,300 |
| 2001-10-01 | 260 | 261 | 255 | 261 | 32,000 | 1,305 |
| 2001-09-28 | 250 | 259 | 250 | 259 | 55,000 | 1,295 |
| 2001-09-27 | 240 | 253 | 240 | 253 | 62,000 | 1,265 |
| 2001-09-26 | 242 | 245 | 240 | 245 | 73,000 | 1,225 |
| 2001-09-25 | 248 | 248 | 240 | 242 | 77,000 | 1,210 |
| 2001-09-21 | 231 | 238 | 230 | 238 | 69,000 | 1,190 |
| 2001-09-20 | 230 | 231 | 229 | 230 | 47,000 | 1,150 |
| 2001-09-19 | 229 | 235 | 229 | 235 | 41,000 | 1,175 |
| 2001-09-18 | 238 | 238 | 229 | 231 | 50,000 | 1,155 |
| 2001-09-17 | 233 | 233 | 222 | 227 | 54,000 | 1,135 |
| 2001-09-14 | 230 | 238 | 228 | 236 | 104,000 | 1,180 |
| 2001-09-13 | 215 | 223 | 213 | 220 | 96,000 | 1,100 |
| 2001-09-12 | 230 | 230 | 212 | 212 | 123,000 | 1,060 |
| 2001-09-11 | 243 | 243 | 235 | 237 | 48,000 | 1,185 |
| 2001-09-10 | 241 | 244 | 232 | 241 | 86,000 | 1,205 |
| 2001-09-07 | 251 | 251 | 245 | 245 | 55,000 | 1,225 |
| 2001-09-06 | 255 | 258 | 251 | 258 | 58,000 | 1,290 |
| 2001-09-05 | 263 | 267 | 255 | 255 | 32,000 | 1,275 |
| 2001-09-04 | 258 | 263 | 257 | 263 | 40,000 | 1,315 |
| 2001-09-03 | 267 | 267 | 261 | 261 | 53,000 | 1,305 |
| 2001-08-31 | 273 | 275 | 272 | 272 | 55,000 | 1,360 |
| 2001-08-30 | 277 | 277 | 274 | 275 | 27,000 | 1,375 |
| 2001-08-29 | 281 | 281 | 275 | 278 | 42,000 | 1,390 |
| 2001-08-28 | 283 | 283 | 278 | 282 | 38,000 | 1,410 |
| 2001-08-27 | 275 | 279 | 274 | 279 | 20,000 | 1,395 |
| 2001-08-24 | 277 | 277 | 272 | 275 | 25,000 | 1,375 |
| 2001-08-23 | 270 | 275 | 270 | 273 | 27,000 | 1,365 |
| 2001-08-22 | 268 | 269 | 265 | 268 | 19,000 | 1,340 |
| 2001-08-21 | 274 | 274 | 265 | 270 | 46,000 | 1,350 |
| 2001-08-20 | 276 | 277 | 269 | 269 | 52,000 | 1,345 |
| 2001-08-17 | 279 | 282 | 278 | 278 | 22,000 | 1,390 |
| 2001-08-16 | 280 | 284 | 280 | 284 | 28,000 | 1,420 |
| 2001-08-15 | 285 | 285 | 281 | 285 | 24,000 | 1,425 |
| 2001-08-14 | 284 | 284 | 281 | 281 | 19,000 | 1,405 |
| 2001-08-13 | 285 | 285 | 278 | 283 | 62,000 | 1,415 |
| 2001-08-10 | 280 | 285 | 280 | 283 | 12,000 | 1,415 |
| 2001-08-09 | 285 | 285 | 280 | 280 | 25,000 | 1,400 |
| 2001-08-08 | 287 | 288 | 283 | 286 | 24,000 | 1,430 |
| 2001-08-07 | 285 | 290 | 284 | 287 | 32,000 | 1,435 |
| 2001-08-06 | 283 | 283 | 280 | 283 | 23,000 | 1,415 |
| 2001-08-03 | 289 | 289 | 286 | 288 | 17,000 | 1,440 |
| 2001-08-02 | 294 | 294 | 288 | 289 | 35,000 | 1,445 |
| 2001-08-01 | 285 | 286 | 280 | 285 | 48,000 | 1,425 |
| 2001-07-31 | 273 | 286 | 273 | 286 | 48,000 | 1,430 |
| 2001-07-30 | 286 | 286 | 275 | 286 | 23,000 | 1,430 |
| 2001-07-27 | 281 | 286 | 281 | 286 | 34,000 | 1,430 |
| 2001-07-26 | 280 | 284 | 276 | 284 | 29,000 | 1,420 |
| 2001-07-25 | 278 | 289 | 276 | 280 | 75,000 | 1,400 |
| 2001-07-24 | 266 | 282 | 266 | 273 | 73,000 | 1,365 |
| 2001-07-23 | 280 | 280 | 265 | 271 | 58,000 | 1,355 |
| 2001-07-19 | 286 | 286 | 282 | 285 | 43,000 | 1,425 |
| 2001-07-18 | 286 | 291 | 286 | 290 | 60,000 | 1,450 |
| 2001-07-17 | 293 | 293 | 290 | 291 | 61,000 | 1,455 |
| 2001-07-16 | 294 | 295 | 290 | 294 | 37,000 | 1,470 |
| 2001-07-13 | 297 | 297 | 291 | 294 | 68,000 | 1,470 |
| 2001-07-12 | 296 | 300 | 295 | 298 | 60,000 | 1,490 |
| 2001-07-11 | 295 | 300 | 295 | 295 | 57,000 | 1,475 |
| 2001-07-10 | 301 | 303 | 291 | 303 | 83,000 | 1,515 |
| 2001-07-09 | 309 | 309 | 290 | 300 | 157,000 | 1,500 |
| 2001-07-06 | 320 | 320 | 311 | 317 | 138,000 | 1,585 |
| 2001-07-05 | 320 | 325 | 317 | 324 | 240,000 | 1,620 |
| 2001-07-04 | 315 | 327 | 311 | 320 | 811,000 | 1,600 |
| 2001-07-03 | 313 | 316 | 310 | 315 | 135,000 | 1,575 |
| 2001-07-02 | 316 | 316 | 309 | 313 | 145,000 | 1,565 |
| 2001-06-29 | 318 | 320 | 313 | 316 | 274,000 | 1,580 |
| 2001-06-28 | 317 | 317 | 311 | 316 | 295,000 | 1,580 |
| 2001-06-27 | 317 | 318 | 308 | 318 | 450,000 | 1,590 |
| 2001-06-26 | 295 | 319 | 294 | 319 | 447,000 | 1,595 |
| 2001-06-25 | 293 | 295 | 290 | 293 | 119,000 | 1,465 |
| 2001-06-22 | 285 | 288 | 283 | 288 | 67,000 | 1,440 |
| 2001-06-21 | 283 | 285 | 281 | 283 | 67,000 | 1,415 |
| 2001-06-20 | 280 | 281 | 277 | 281 | 57,000 | 1,405 |
| 2001-06-19 | 277 | 283 | 277 | 281 | 47,000 | 1,405 |
| 2001-06-18 | 273 | 276 | 273 | 276 | 25,000 | 1,380 |
| 2001-06-15 | 270 | 278 | 270 | 273 | 38,000 | 1,365 |
| 2001-06-14 | 274 | 277 | 270 | 277 | 36,000 | 1,385 |
| 2001-06-13 | 276 | 279 | 270 | 275 | 28,000 | 1,375 |
| 2001-06-12 | 282 | 282 | 275 | 276 | 56,000 | 1,380 |
| 2001-06-11 | 280 | 280 | 278 | 280 | 48,000 | 1,400 |
| 2001-06-08 | 273 | 279 | 273 | 275 | 89,000 | 1,375 |
| 2001-06-07 | 270 | 278 | 269 | 278 | 55,000 | 1,390 |
| 2001-06-06 | 270 | 270 | 267 | 267 | 55,000 | 1,335 |
| 2001-06-05 | 275 | 275 | 269 | 270 | 56,000 | 1,350 |
| 2001-06-04 | 280 | 280 | 274 | 274 | 22,000 | 1,370 |
| 2001-06-01 | 275 | 275 | 271 | 272 | 42,000 | 1,360 |
| 2001-05-31 | 276 | 276 | 271 | 271 | 30,000 | 1,355 |
| 2001-05-30 | 280 | 283 | 276 | 276 | 79,000 | 1,380 |
| 2001-05-29 | 286 | 286 | 283 | 283 | 73,000 | 1,415 |
| 2001-05-28 | 285 | 287 | 284 | 286 | 19,000 | 1,430 |
| 2001-05-25 | 291 | 291 | 286 | 287 | 44,000 | 1,435 |
| 2001-05-24 | 292 | 294 | 288 | 293 | 65,000 | 1,465 |
| 2001-05-23 | 288 | 293 | 285 | 292 | 156,000 | 1,460 |
| 2001-05-22 | 288 | 288 | 283 | 284 | 28,000 | 1,420 |
| 2001-05-21 | 290 | 290 | 280 | 283 | 86,000 | 1,415 |
| 2001-05-18 | 292 | 292 | 280 | 287 | 185,000 | 1,435 |
| 2001-05-17 | 270 | 272 | 269 | 272 | 26,000 | 1,360 |
| 2001-05-16 | 272 | 272 | 264 | 265 | 46,000 | 1,325 |
| 2001-05-15 | 275 | 275 | 271 | 274 | 28,000 | 1,370 |
| 2001-05-14 | 276 | 278 | 275 | 275 | 18,000 | 1,375 |
| 2001-05-11 | 274 | 276 | 274 | 275 | 18,000 | 1,375 |
| 2001-05-10 | 273 | 277 | 270 | 274 | 15,000 | 1,370 |
| 2001-05-09 | 280 | 280 | 272 | 273 | 65,000 | 1,365 |
| 2001-05-08 | 289 | 290 | 280 | 281 | 94,000 | 1,405 |
| 2001-05-07 | 290 | 298 | 290 | 293 | 223,000 | 1,465 |
| 2001-05-02 | 284 | 290 | 280 | 290 | 170,000 | 1,450 |
| 2001-05-01 | 282 | 285 | 277 | 284 | 137,000 | 1,420 |
| 2001-04-27 | 274 | 281 | 270 | 272 | 187,000 | 1,360 |
| 2001-04-26 | 274 | 275 | 270 | 270 | 97,000 | 1,350 |
| 2001-04-25 | 270 | 272 | 267 | 272 | 55,000 | 1,360 |
| 2001-04-24 | 266 | 268 | 265 | 266 | 30,000 | 1,330 |
| 2001-04-23 | 267 | 272 | 267 | 269 | 38,000 | 1,345 |
| 2001-04-20 | 271 | 273 | 271 | 271 | 40,000 | 1,355 |
| 2001-04-19 | 272 | 274 | 270 | 271 | 72,000 | 1,355 |
| 2001-04-18 | 266 | 273 | 266 | 272 | 52,000 | 1,360 |
| 2001-04-17 | 270 | 275 | 267 | 270 | 53,000 | 1,350 |
| 2001-04-16 | 264 | 270 | 264 | 270 | 36,000 | 1,350 |
| 2001-04-13 | 266 | 270 | 263 | 263 | 52,000 | 1,315 |
| 2001-04-12 | 255 | 270 | 252 | 266 | 70,000 | 1,330 |
| 2001-04-11 | 260 | 260 | 255 | 256 | 56,000 | 1,280 |
| 2001-04-10 | 252 | 255 | 250 | 255 | 27,000 | 1,275 |
| 2001-04-09 | 255 | 255 | 250 | 250 | 25,000 | 1,250 |
| 2001-04-06 | 262 | 262 | 253 | 254 | 89,000 | 1,270 |
| 2001-04-05 | 253 | 260 | 253 | 253 | 81,000 | 1,265 |
| 2001-04-04 | 245 | 254 | 243 | 253 | 166,000 | 1,265 |
| 2001-04-03 | 247 | 248 | 243 | 245 | 44,000 | 1,225 |
| 2001-04-02 | 247 | 251 | 243 | 243 | 26,000 | 1,215 |
| 2001-03-30 | 250 | 254 | 246 | 246 | 37,000 | 1,230 |
| 2001-03-29 | 249 | 254 | 248 | 254 | 43,000 | 1,270 |
| 2001-03-28 | 253 | 255 | 248 | 249 | 40,000 | 1,245 |
| 2001-03-27 | 253 | 259 | 230 | 255 | 89,000 | 1,275 |
| 2001-03-26 | 258 | 262 | 253 | 262 | 61,000 | 1,310 |
| 2001-03-23 | 249 | 254 | 249 | 254 | 72,000 | 1,270 |
| 2001-03-22 | 245 | 249 | 243 | 249 | 114,000 | 1,245 |
| 2001-03-21 | 241 | 245 | 239 | 240 | 86,000 | 1,200 |
| 2001-03-19 | 240 | 242 | 240 | 240 | 21,000 | 1,200 |
| 2001-03-16 | 243 | 243 | 238 | 239 | 44,000 | 1,195 |
| 2001-03-15 | 239 | 242 | 235 | 242 | 66,000 | 1,210 |
| 2001-03-14 | 241 | 242 | 240 | 240 | 22,000 | 1,200 |
| 2001-03-13 | 243 | 244 | 240 | 243 | 23,000 | 1,215 |
| 2001-03-12 | 245 | 246 | 245 | 245 | 37,000 | 1,225 |
| 2001-03-09 | 248 | 250 | 243 | 243 | 72,000 | 1,215 |
| 2001-03-08 | 242 | 244 | 242 | 242 | 30,000 | 1,210 |
| 2001-03-07 | 247 | 247 | 243 | 243 | 9,000 | 1,215 |
| 2001-03-06 | 241 | 245 | 240 | 242 | 33,000 | 1,210 |
| 2001-03-05 | 240 | 243 | 240 | 242 | 27,000 | 1,210 |
| 2001-03-02 | 247 | 247 | 242 | 242 | 34,000 | 1,210 |
| 2001-03-01 | 251 | 252 | 245 | 245 | 45,000 | 1,225 |
| 2001-02-28 | 250 | 252 | 248 | 251 | 87,000 | 1,255 |
| 2001-02-27 | 251 | 252 | 245 | 250 | 37,000 | 1,250 |
| 2001-02-26 | 253 | 253 | 246 | 249 | 39,000 | 1,245 |
| 2001-02-23 | 247 | 252 | 244 | 252 | 66,000 | 1,260 |
| 2001-02-22 | 250 | 252 | 240 | 240 | 68,000 | 1,200 |
| 2001-02-21 | 243 | 247 | 240 | 246 | 43,000 | 1,230 |
| 2001-02-20 | 240 | 241 | 240 | 240 | 9,000 | 1,200 |
| 2001-02-19 | 242 | 242 | 240 | 240 | 17,000 | 1,200 |
| 2001-02-16 | 241 | 243 | 241 | 242 | 11,000 | 1,210 |
| 2001-02-15 | 242 | 245 | 238 | 238 | 48,000 | 1,190 |
| 2001-02-14 | 240 | 242 | 238 | 242 | 26,000 | 1,210 |
| 2001-02-13 | 238 | 240 | 238 | 240 | 14,000 | 1,200 |
| 2001-02-09 | 237 | 238 | 237 | 238 | 4,000 | 1,190 |
| 2001-02-08 | 238 | 238 | 237 | 238 | 13,000 | 1,190 |
| 2001-02-07 | 238 | 243 | 238 | 240 | 18,000 | 1,200 |
| 2001-02-06 | 240 | 240 | 240 | 240 | 26,000 | 1,200 |
| 2001-02-05 | 240 | 240 | 236 | 237 | 46,000 | 1,185 |
| 2001-02-02 | 240 | 242 | 238 | 240 | 19,000 | 1,200 |
| 2001-02-01 | 236 | 240 | 236 | 240 | 24,000 | 1,200 |
| 2001-01-31 | 237 | 241 | 235 | 240 | 42,000 | 1,200 |
| 2001-01-30 | 240 | 240 | 238 | 239 | 10,000 | 1,195 |
| 2001-01-29 | 236 | 238 | 236 | 238 | 26,000 | 1,190 |
| 2001-01-26 | 236 | 237 | 235 | 235 | 19,000 | 1,175 |
| 2001-01-25 | 239 | 239 | 236 | 238 | 26,000 | 1,190 |
| 2001-01-24 | 241 | 241 | 236 | 236 | 22,000 | 1,180 |
| 2001-01-23 | 248 | 248 | 236 | 238 | 25,000 | 1,190 |
| 2001-01-22 | 235 | 255 | 235 | 250 | 39,000 | 1,250 |
| 2001-01-19 | 237 | 237 | 235 | 235 | 38,000 | 1,175 |
| 2001-01-18 | 235 | 238 | 231 | 234 | 33,000 | 1,170 |
| 2001-01-17 | 233 | 233 | 230 | 230 | 25,000 | 1,150 |
| 2001-01-16 | 237 | 238 | 231 | 238 | 18,000 | 1,190 |
| 2001-01-15 | 237 | 237 | 231 | 231 | 15,000 | 1,155 |
| 2001-01-12 | 228 | 236 | 228 | 236 | 25,000 | 1,180 |
| 2001-01-11 | 230 | 230 | 227 | 229 | 32,000 | 1,145 |
| 2001-01-10 | 233 | 233 | 228 | 230 | 24,000 | 1,150 |
| 2001-01-09 | 234 | 238 | 232 | 238 | 88,000 | 1,190 |
| 2001-01-05 | 239 | 240 | 233 | 233 | 31,000 | 1,165 |
| 2001-01-04 | 243 | 243 | 234 | 234 | 74,000 | 1,170 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
