4008 住友精化(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 224 | 226 | 224 | 226 | 15,000 | 1,130 |
| 2002-12-27 | 224 | 224 | 221 | 224 | 52,000 | 1,120 |
| 2002-12-26 | 216 | 223 | 216 | 221 | 43,000 | 1,105 |
| 2002-12-25 | 217 | 218 | 214 | 215 | 71,000 | 1,075 |
| 2002-12-24 | 212 | 216 | 212 | 215 | 89,000 | 1,075 |
| 2002-12-20 | 213 | 214 | 208 | 212 | 100,000 | 1,060 |
| 2002-12-19 | 210 | 213 | 210 | 213 | 27,000 | 1,065 |
| 2002-12-18 | 214 | 214 | 210 | 210 | 43,000 | 1,050 |
| 2002-12-17 | 213 | 215 | 212 | 214 | 42,000 | 1,070 |
| 2002-12-16 | 212 | 213 | 211 | 211 | 26,000 | 1,055 |
| 2002-12-13 | 217 | 220 | 215 | 215 | 124,000 | 1,075 |
| 2002-12-12 | 217 | 222 | 216 | 222 | 70,000 | 1,110 |
| 2002-12-11 | 218 | 221 | 218 | 220 | 50,000 | 1,100 |
| 2002-12-10 | 215 | 224 | 215 | 224 | 20,000 | 1,120 |
| 2002-12-09 | 219 | 221 | 218 | 218 | 40,000 | 1,090 |
| 2002-12-06 | 224 | 224 | 222 | 223 | 42,000 | 1,115 |
| 2002-12-05 | 224 | 227 | 222 | 226 | 116,000 | 1,130 |
| 2002-12-04 | 221 | 224 | 220 | 222 | 51,000 | 1,110 |
| 2002-12-03 | 226 | 226 | 220 | 222 | 55,000 | 1,110 |
| 2002-12-02 | 227 | 227 | 219 | 219 | 45,000 | 1,095 |
| 2002-11-29 | 222 | 228 | 221 | 227 | 38,000 | 1,135 |
| 2002-11-28 | 220 | 222 | 220 | 221 | 46,000 | 1,105 |
| 2002-11-27 | 215 | 220 | 215 | 219 | 29,000 | 1,095 |
| 2002-11-26 | 218 | 221 | 217 | 217 | 22,000 | 1,085 |
| 2002-11-25 | 215 | 220 | 215 | 218 | 48,000 | 1,090 |
| 2002-11-22 | 212 | 214 | 208 | 214 | 72,000 | 1,070 |
| 2002-11-21 | 207 | 209 | 206 | 207 | 41,000 | 1,035 |
| 2002-11-20 | 193 | 203 | 193 | 203 | 89,000 | 1,015 |
| 2002-11-19 | 209 | 211 | 200 | 203 | 120,000 | 1,015 |
| 2002-11-18 | 215 | 215 | 208 | 208 | 67,000 | 1,040 |
| 2002-11-15 | 212 | 217 | 212 | 215 | 81,000 | 1,075 |
| 2002-11-14 | 217 | 219 | 212 | 213 | 30,000 | 1,065 |
| 2002-11-13 | 221 | 221 | 217 | 217 | 24,000 | 1,085 |
| 2002-11-12 | 216 | 220 | 211 | 220 | 57,000 | 1,100 |
| 2002-11-11 | 222 | 223 | 219 | 220 | 47,000 | 1,100 |
| 2002-11-08 | 229 | 229 | 223 | 226 | 28,000 | 1,130 |
| 2002-11-07 | 229 | 232 | 229 | 232 | 18,000 | 1,160 |
| 2002-11-06 | 229 | 234 | 228 | 234 | 45,000 | 1,170 |
| 2002-11-05 | 226 | 229 | 224 | 229 | 22,000 | 1,145 |
| 2002-11-01 | 228 | 228 | 220 | 226 | 39,000 | 1,130 |
| 2002-10-31 | 230 | 230 | 223 | 225 | 27,000 | 1,125 |
| 2002-10-30 | 226 | 229 | 226 | 227 | 23,000 | 1,135 |
| 2002-10-29 | 225 | 229 | 225 | 225 | 17,000 | 1,125 |
| 2002-10-28 | 225 | 225 | 220 | 225 | 42,000 | 1,125 |
| 2002-10-25 | 222 | 230 | 219 | 228 | 104,000 | 1,140 |
| 2002-10-24 | 222 | 222 | 218 | 221 | 21,000 | 1,105 |
| 2002-10-23 | 223 | 223 | 219 | 222 | 48,000 | 1,110 |
| 2002-10-22 | 226 | 228 | 222 | 223 | 40,000 | 1,115 |
| 2002-10-21 | 227 | 227 | 223 | 225 | 21,000 | 1,125 |
| 2002-10-18 | 223 | 229 | 223 | 223 | 35,000 | 1,115 |
| 2002-10-17 | 227 | 227 | 223 | 223 | 42,000 | 1,115 |
| 2002-10-16 | 229 | 229 | 225 | 227 | 42,000 | 1,135 |
| 2002-10-15 | 223 | 224 | 222 | 222 | 22,000 | 1,110 |
| 2002-10-11 | 218 | 218 | 212 | 218 | 55,000 | 1,090 |
| 2002-10-10 | 212 | 212 | 205 | 208 | 75,000 | 1,040 |
| 2002-10-09 | 224 | 224 | 211 | 211 | 94,000 | 1,055 |
| 2002-10-08 | 225 | 225 | 222 | 223 | 53,000 | 1,115 |
| 2002-10-07 | 228 | 228 | 225 | 225 | 55,000 | 1,125 |
| 2002-10-04 | 232 | 234 | 228 | 233 | 29,000 | 1,165 |
| 2002-10-03 | 230 | 234 | 230 | 234 | 25,000 | 1,170 |
| 2002-10-02 | 235 | 236 | 233 | 233 | 19,000 | 1,165 |
| 2002-10-01 | 237 | 238 | 230 | 234 | 60,000 | 1,170 |
| 2002-09-30 | 239 | 245 | 239 | 241 | 37,000 | 1,205 |
| 2002-09-27 | 243 | 245 | 239 | 242 | 27,000 | 1,210 |
| 2002-09-26 | 242 | 243 | 238 | 238 | 35,000 | 1,190 |
| 2002-09-25 | 242 | 246 | 240 | 240 | 64,000 | 1,200 |
| 2002-09-24 | 236 | 240 | 236 | 240 | 35,000 | 1,200 |
| 2002-09-20 | 234 | 239 | 234 | 238 | 25,000 | 1,190 |
| 2002-09-19 | 236 | 240 | 236 | 239 | 58,000 | 1,195 |
| 2002-09-18 | 231 | 235 | 230 | 235 | 29,000 | 1,175 |
| 2002-09-17 | 230 | 236 | 230 | 234 | 36,000 | 1,170 |
| 2002-09-13 | 234 | 234 | 230 | 230 | 85,000 | 1,150 |
| 2002-09-12 | 230 | 231 | 226 | 230 | 55,000 | 1,150 |
| 2002-09-11 | 226 | 230 | 226 | 230 | 44,000 | 1,150 |
| 2002-09-10 | 227 | 233 | 227 | 231 | 60,000 | 1,155 |
| 2002-09-09 | 227 | 227 | 224 | 224 | 27,000 | 1,120 |
| 2002-09-06 | 226 | 226 | 220 | 221 | 42,000 | 1,105 |
| 2002-09-05 | 229 | 229 | 224 | 226 | 89,000 | 1,130 |
| 2002-09-04 | 230 | 230 | 222 | 226 | 109,000 | 1,130 |
| 2002-09-03 | 236 | 237 | 231 | 235 | 126,000 | 1,175 |
| 2002-09-02 | 242 | 242 | 238 | 240 | 106,000 | 1,200 |
| 2002-08-30 | 245 | 245 | 241 | 243 | 61,000 | 1,215 |
| 2002-08-29 | 246 | 246 | 242 | 242 | 37,000 | 1,210 |
| 2002-08-28 | 249 | 249 | 246 | 248 | 33,000 | 1,240 |
| 2002-08-27 | 248 | 251 | 248 | 250 | 31,000 | 1,250 |
| 2002-08-26 | 250 | 251 | 248 | 251 | 50,000 | 1,255 |
| 2002-08-23 | 250 | 251 | 249 | 250 | 82,000 | 1,250 |
| 2002-08-22 | 249 | 250 | 246 | 248 | 42,000 | 1,240 |
| 2002-08-21 | 250 | 250 | 246 | 250 | 30,000 | 1,250 |
| 2002-08-20 | 247 | 249 | 245 | 249 | 41,000 | 1,245 |
| 2002-08-19 | 249 | 249 | 245 | 247 | 30,000 | 1,235 |
| 2002-08-16 | 249 | 251 | 245 | 251 | 24,000 | 1,255 |
| 2002-08-15 | 249 | 249 | 245 | 248 | 22,000 | 1,240 |
| 2002-08-14 | 245 | 248 | 243 | 248 | 21,000 | 1,240 |
| 2002-08-13 | 247 | 247 | 243 | 246 | 20,000 | 1,230 |
| 2002-08-12 | 249 | 250 | 247 | 247 | 27,000 | 1,235 |
| 2002-08-09 | 249 | 251 | 242 | 248 | 46,000 | 1,240 |
| 2002-08-08 | 247 | 249 | 242 | 245 | 18,000 | 1,225 |
| 2002-08-07 | 248 | 250 | 247 | 247 | 17,000 | 1,235 |
| 2002-08-06 | 242 | 248 | 241 | 243 | 30,000 | 1,215 |
| 2002-08-05 | 245 | 246 | 243 | 246 | 24,000 | 1,230 |
| 2002-08-02 | 246 | 248 | 242 | 246 | 35,000 | 1,230 |
| 2002-08-01 | 248 | 248 | 245 | 246 | 39,000 | 1,230 |
| 2002-07-31 | 255 | 255 | 250 | 251 | 51,000 | 1,255 |
| 2002-07-30 | 251 | 251 | 249 | 251 | 31,000 | 1,255 |
| 2002-07-29 | 248 | 252 | 246 | 246 | 31,000 | 1,230 |
| 2002-07-26 | 256 | 257 | 250 | 250 | 30,000 | 1,250 |
| 2002-07-25 | 267 | 267 | 251 | 251 | 69,000 | 1,255 |
| 2002-07-24 | 251 | 266 | 251 | 254 | 49,000 | 1,270 |
| 2002-07-23 | 254 | 256 | 251 | 254 | 23,000 | 1,270 |
| 2002-07-22 | 253 | 259 | 248 | 258 | 40,000 | 1,290 |
| 2002-07-19 | 257 | 257 | 253 | 255 | 80,000 | 1,275 |
| 2002-07-18 | 252 | 282 | 245 | 282 | 117,000 | 1,410 |
| 2002-07-17 | 241 | 252 | 240 | 252 | 36,000 | 1,260 |
| 2002-07-16 | 244 | 252 | 242 | 245 | 48,000 | 1,225 |
| 2002-07-15 | 248 | 248 | 247 | 247 | 14,000 | 1,235 |
| 2002-07-12 | 255 | 259 | 251 | 251 | 33,000 | 1,255 |
| 2002-07-11 | 257 | 257 | 251 | 254 | 18,000 | 1,270 |
| 2002-07-10 | 255 | 259 | 255 | 258 | 41,000 | 1,290 |
| 2002-07-09 | 256 | 262 | 252 | 262 | 29,000 | 1,310 |
| 2002-07-08 | 264 | 264 | 254 | 258 | 15,000 | 1,290 |
| 2002-07-05 | 254 | 260 | 254 | 258 | 61,000 | 1,290 |
| 2002-07-04 | 258 | 259 | 256 | 258 | 31,000 | 1,290 |
| 2002-07-03 | 250 | 257 | 248 | 256 | 68,000 | 1,280 |
| 2002-07-02 | 250 | 254 | 248 | 252 | 44,000 | 1,260 |
| 2002-07-01 | 253 | 256 | 250 | 250 | 18,000 | 1,250 |
| 2002-06-28 | 250 | 250 | 247 | 249 | 53,000 | 1,245 |
| 2002-06-27 | 245 | 245 | 243 | 243 | 17,000 | 1,215 |
| 2002-06-26 | 248 | 250 | 245 | 245 | 48,000 | 1,225 |
| 2002-06-25 | 253 | 255 | 250 | 253 | 27,000 | 1,265 |
| 2002-06-24 | 243 | 248 | 243 | 246 | 25,000 | 1,230 |
| 2002-06-21 | 246 | 247 | 245 | 245 | 15,000 | 1,225 |
| 2002-06-20 | 244 | 247 | 244 | 247 | 15,000 | 1,235 |
| 2002-06-19 | 251 | 251 | 241 | 241 | 53,000 | 1,205 |
| 2002-06-18 | 255 | 255 | 250 | 252 | 32,000 | 1,260 |
| 2002-06-17 | 255 | 255 | 245 | 255 | 62,000 | 1,275 |
| 2002-06-14 | 258 | 260 | 256 | 257 | 166,000 | 1,285 |
| 2002-06-13 | 267 | 267 | 258 | 262 | 59,000 | 1,310 |
| 2002-06-12 | 266 | 268 | 265 | 265 | 64,000 | 1,325 |
| 2002-06-11 | 267 | 272 | 265 | 267 | 59,000 | 1,335 |
| 2002-06-10 | 265 | 267 | 262 | 262 | 58,000 | 1,310 |
| 2002-06-07 | 268 | 270 | 263 | 268 | 68,000 | 1,340 |
| 2002-06-06 | 279 | 279 | 270 | 270 | 91,000 | 1,350 |
| 2002-06-05 | 274 | 278 | 274 | 275 | 89,000 | 1,375 |
| 2002-06-04 | 274 | 274 | 270 | 273 | 47,000 | 1,365 |
| 2002-06-03 | 275 | 275 | 271 | 273 | 27,000 | 1,365 |
| 2002-05-31 | 270 | 270 | 267 | 268 | 56,000 | 1,340 |
| 2002-05-30 | 268 | 270 | 268 | 270 | 27,000 | 1,350 |
| 2002-05-29 | 276 | 276 | 272 | 272 | 37,000 | 1,360 |
| 2002-05-28 | 282 | 282 | 279 | 280 | 91,000 | 1,400 |
| 2002-05-27 | 275 | 282 | 275 | 280 | 116,000 | 1,400 |
| 2002-05-24 | 277 | 277 | 268 | 276 | 135,000 | 1,380 |
| 2002-05-23 | 283 | 284 | 276 | 278 | 110,000 | 1,390 |
| 2002-05-22 | 275 | 285 | 271 | 282 | 279,000 | 1,410 |
| 2002-05-21 | 273 | 275 | 270 | 271 | 107,000 | 1,355 |
| 2002-05-20 | 279 | 282 | 275 | 276 | 233,000 | 1,380 |
| 2002-05-17 | 276 | 282 | 273 | 282 | 526,000 | 1,410 |
| 2002-05-16 | 256 | 279 | 253 | 276 | 584,000 | 1,380 |
| 2002-05-15 | 255 | 258 | 251 | 251 | 92,000 | 1,255 |
| 2002-05-14 | 255 | 262 | 250 | 251 | 202,000 | 1,255 |
| 2002-05-13 | 259 | 259 | 252 | 255 | 128,000 | 1,275 |
| 2002-05-10 | 244 | 265 | 243 | 261 | 256,000 | 1,305 |
| 2002-05-09 | 241 | 243 | 239 | 243 | 60,000 | 1,215 |
| 2002-05-08 | 233 | 240 | 233 | 239 | 24,000 | 1,195 |
| 2002-05-07 | 242 | 244 | 238 | 238 | 24,000 | 1,190 |
| 2002-05-02 | 240 | 241 | 240 | 240 | 20,000 | 1,200 |
| 2002-05-01 | 240 | 240 | 235 | 236 | 35,000 | 1,180 |
| 2002-04-30 | 240 | 242 | 237 | 239 | 59,000 | 1,195 |
| 2002-04-26 | 248 | 250 | 247 | 247 | 22,000 | 1,235 |
| 2002-04-25 | 247 | 247 | 245 | 247 | 35,000 | 1,235 |
| 2002-04-24 | 248 | 251 | 247 | 247 | 43,000 | 1,235 |
| 2002-04-23 | 246 | 248 | 236 | 247 | 37,000 | 1,235 |
| 2002-04-22 | 243 | 247 | 243 | 247 | 21,000 | 1,235 |
| 2002-04-19 | 241 | 244 | 241 | 244 | 19,000 | 1,220 |
| 2002-04-18 | 243 | 245 | 243 | 243 | 19,000 | 1,215 |
| 2002-04-17 | 246 | 247 | 243 | 243 | 14,000 | 1,215 |
| 2002-04-16 | 239 | 245 | 239 | 245 | 29,000 | 1,225 |
| 2002-04-15 | 237 | 240 | 236 | 237 | 29,000 | 1,185 |
| 2002-04-12 | 242 | 247 | 240 | 241 | 31,000 | 1,205 |
| 2002-04-11 | 249 | 250 | 245 | 247 | 38,000 | 1,235 |
| 2002-04-10 | 240 | 247 | 238 | 247 | 58,000 | 1,235 |
| 2002-04-09 | 243 | 245 | 240 | 242 | 28,000 | 1,210 |
| 2002-04-08 | 245 | 245 | 241 | 241 | 32,000 | 1,205 |
| 2002-04-05 | 240 | 243 | 240 | 241 | 47,000 | 1,205 |
| 2002-04-04 | 238 | 242 | 238 | 241 | 63,000 | 1,205 |
| 2002-04-03 | 232 | 237 | 232 | 235 | 20,000 | 1,175 |
| 2002-04-02 | 238 | 238 | 231 | 236 | 34,000 | 1,180 |
| 2002-04-01 | 240 | 240 | 235 | 235 | 39,000 | 1,175 |
| 2002-03-29 | 247 | 247 | 240 | 240 | 28,000 | 1,200 |
| 2002-03-28 | 250 | 250 | 246 | 246 | 20,000 | 1,230 |
| 2002-03-27 | 248 | 251 | 245 | 251 | 44,000 | 1,255 |
| 2002-03-26 | 250 | 254 | 248 | 253 | 29,000 | 1,265 |
| 2002-03-25 | 263 | 263 | 255 | 255 | 65,000 | 1,275 |
| 2002-03-22 | 255 | 258 | 250 | 250 | 57,000 | 1,250 |
| 2002-03-20 | 252 | 258 | 252 | 255 | 60,000 | 1,275 |
| 2002-03-19 | 255 | 257 | 253 | 256 | 35,000 | 1,280 |
| 2002-03-18 | 252 | 254 | 251 | 252 | 34,000 | 1,260 |
| 2002-03-15 | 255 | 257 | 252 | 254 | 11,000 | 1,270 |
| 2002-03-14 | 250 | 252 | 249 | 251 | 26,000 | 1,255 |
| 2002-03-13 | 253 | 256 | 251 | 251 | 27,000 | 1,255 |
| 2002-03-12 | 257 | 257 | 250 | 253 | 45,000 | 1,265 |
| 2002-03-11 | 256 | 256 | 253 | 255 | 33,000 | 1,275 |
| 2002-03-08 | 255 | 256 | 253 | 253 | 132,000 | 1,265 |
| 2002-03-07 | 250 | 255 | 250 | 255 | 32,000 | 1,275 |
| 2002-03-06 | 258 | 258 | 252 | 252 | 32,000 | 1,260 |
| 2002-03-05 | 258 | 260 | 253 | 253 | 74,000 | 1,265 |
| 2002-03-04 | 254 | 257 | 252 | 256 | 53,000 | 1,280 |
| 2002-03-01 | 249 | 252 | 248 | 251 | 44,000 | 1,255 |
| 2002-02-28 | 250 | 254 | 244 | 244 | 42,000 | 1,220 |
| 2002-02-27 | 245 | 249 | 242 | 249 | 36,000 | 1,245 |
| 2002-02-26 | 244 | 244 | 241 | 242 | 23,000 | 1,210 |
| 2002-02-25 | 244 | 244 | 241 | 242 | 42,000 | 1,210 |
| 2002-02-22 | 239 | 242 | 236 | 242 | 43,000 | 1,210 |
| 2002-02-21 | 235 | 238 | 233 | 238 | 33,000 | 1,190 |
| 2002-02-20 | 235 | 238 | 234 | 234 | 21,000 | 1,170 |
| 2002-02-19 | 240 | 240 | 233 | 234 | 16,000 | 1,170 |
| 2002-02-18 | 235 | 237 | 230 | 237 | 22,000 | 1,185 |
| 2002-02-15 | 239 | 239 | 233 | 235 | 26,000 | 1,175 |
| 2002-02-14 | 237 | 240 | 237 | 238 | 36,000 | 1,190 |
| 2002-02-13 | 233 | 234 | 232 | 233 | 53,000 | 1,165 |
| 2002-02-12 | 227 | 233 | 227 | 233 | 29,000 | 1,165 |
| 2002-02-08 | 215 | 222 | 215 | 222 | 108,000 | 1,110 |
| 2002-02-07 | 219 | 220 | 216 | 219 | 16,000 | 1,095 |
| 2002-02-06 | 217 | 222 | 217 | 220 | 10,000 | 1,100 |
| 2002-02-05 | 227 | 227 | 216 | 216 | 25,000 | 1,080 |
| 2002-02-04 | 220 | 228 | 220 | 228 | 37,000 | 1,140 |
| 2002-02-01 | 225 | 226 | 221 | 223 | 21,000 | 1,115 |
| 2002-01-31 | 227 | 227 | 221 | 221 | 41,000 | 1,105 |
| 2002-01-30 | 230 | 230 | 227 | 227 | 18,000 | 1,135 |
| 2002-01-29 | 235 | 235 | 232 | 234 | 16,000 | 1,170 |
| 2002-01-28 | 230 | 235 | 230 | 235 | 24,000 | 1,175 |
| 2002-01-25 | 231 | 233 | 228 | 229 | 32,000 | 1,145 |
| 2002-01-24 | 231 | 231 | 227 | 230 | 24,000 | 1,150 |
| 2002-01-23 | 233 | 233 | 226 | 226 | 63,000 | 1,130 |
| 2002-01-22 | 230 | 230 | 224 | 225 | 41,000 | 1,125 |
| 2002-01-21 | 221 | 229 | 220 | 229 | 29,000 | 1,145 |
| 2002-01-18 | 208 | 220 | 208 | 220 | 47,000 | 1,100 |
| 2002-01-17 | 216 | 216 | 208 | 211 | 39,000 | 1,055 |
| 2002-01-16 | 218 | 218 | 209 | 212 | 86,000 | 1,060 |
| 2002-01-15 | 214 | 215 | 211 | 213 | 26,000 | 1,065 |
| 2002-01-11 | 221 | 221 | 215 | 215 | 42,000 | 1,075 |
| 2002-01-10 | 222 | 222 | 215 | 216 | 27,000 | 1,080 |
| 2002-01-09 | 221 | 224 | 216 | 219 | 50,000 | 1,095 |
| 2002-01-08 | 228 | 228 | 222 | 222 | 25,000 | 1,110 |
| 2002-01-07 | 226 | 227 | 224 | 226 | 24,000 | 1,130 |
| 2002-01-04 | 224 | 230 | 220 | 224 | 28,000 | 1,120 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
