4008 住友精化(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 267 | 269 | 265 | 269 | 23,000 | 1,345 |
| 2003-12-29 | 261 | 267 | 261 | 267 | 64,000 | 1,335 |
| 2003-12-26 | 254 | 261 | 254 | 260 | 57,000 | 1,300 |
| 2003-12-25 | 259 | 260 | 255 | 259 | 58,000 | 1,295 |
| 2003-12-24 | 261 | 261 | 258 | 259 | 66,000 | 1,295 |
| 2003-12-22 | 263 | 263 | 261 | 262 | 34,000 | 1,310 |
| 2003-12-19 | 264 | 264 | 260 | 263 | 70,000 | 1,315 |
| 2003-12-18 | 263 | 263 | 260 | 260 | 43,000 | 1,300 |
| 2003-12-17 | 263 | 265 | 260 | 261 | 35,000 | 1,305 |
| 2003-12-16 | 261 | 267 | 261 | 261 | 49,000 | 1,305 |
| 2003-12-15 | 265 | 268 | 265 | 268 | 44,000 | 1,340 |
| 2003-12-12 | 267 | 267 | 258 | 263 | 98,000 | 1,315 |
| 2003-12-11 | 262 | 262 | 257 | 257 | 26,000 | 1,285 |
| 2003-12-10 | 258 | 261 | 257 | 258 | 32,000 | 1,290 |
| 2003-12-09 | 262 | 262 | 260 | 260 | 17,000 | 1,300 |
| 2003-12-08 | 262 | 263 | 258 | 258 | 26,000 | 1,290 |
| 2003-12-05 | 265 | 265 | 260 | 262 | 61,000 | 1,310 |
| 2003-12-04 | 263 | 264 | 260 | 260 | 32,000 | 1,300 |
| 2003-12-03 | 260 | 263 | 258 | 262 | 58,000 | 1,310 |
| 2003-12-02 | 258 | 262 | 258 | 260 | 32,000 | 1,300 |
| 2003-12-01 | 253 | 259 | 251 | 259 | 54,000 | 1,295 |
| 2003-11-28 | 261 | 261 | 255 | 257 | 72,000 | 1,285 |
| 2003-11-27 | 260 | 261 | 255 | 256 | 38,000 | 1,280 |
| 2003-11-26 | 258 | 259 | 258 | 258 | 22,000 | 1,290 |
| 2003-11-25 | 261 | 261 | 250 | 257 | 44,000 | 1,285 |
| 2003-11-21 | 250 | 253 | 246 | 253 | 37,000 | 1,265 |
| 2003-11-20 | 247 | 252 | 247 | 250 | 48,000 | 1,250 |
| 2003-11-19 | 250 | 250 | 243 | 246 | 87,000 | 1,230 |
| 2003-11-18 | 250 | 250 | 244 | 249 | 84,000 | 1,245 |
| 2003-11-17 | 261 | 261 | 242 | 250 | 117,000 | 1,250 |
| 2003-11-14 | 273 | 274 | 268 | 271 | 33,000 | 1,355 |
| 2003-11-13 | 270 | 273 | 269 | 273 | 23,000 | 1,365 |
| 2003-11-12 | 274 | 274 | 269 | 271 | 25,000 | 1,355 |
| 2003-11-11 | 267 | 275 | 263 | 275 | 85,000 | 1,375 |
| 2003-11-10 | 278 | 280 | 277 | 277 | 17,000 | 1,385 |
| 2003-11-07 | 280 | 281 | 277 | 281 | 42,000 | 1,405 |
| 2003-11-06 | 282 | 284 | 281 | 281 | 17,000 | 1,405 |
| 2003-11-05 | 281 | 283 | 281 | 282 | 22,000 | 1,410 |
| 2003-11-04 | 283 | 285 | 282 | 284 | 35,000 | 1,420 |
| 2003-10-31 | 280 | 286 | 279 | 283 | 111,000 | 1,415 |
| 2003-10-30 | 283 | 283 | 279 | 279 | 64,000 | 1,395 |
| 2003-10-29 | 276 | 292 | 276 | 279 | 204,000 | 1,395 |
| 2003-10-28 | 274 | 277 | 274 | 277 | 28,000 | 1,385 |
| 2003-10-27 | 279 | 282 | 277 | 277 | 32,000 | 1,385 |
| 2003-10-24 | 286 | 286 | 278 | 279 | 89,000 | 1,395 |
| 2003-10-23 | 287 | 287 | 281 | 281 | 83,000 | 1,405 |
| 2003-10-22 | 287 | 295 | 287 | 290 | 153,000 | 1,450 |
| 2003-10-21 | 287 | 288 | 287 | 288 | 50,000 | 1,440 |
| 2003-10-20 | 285 | 287 | 284 | 287 | 59,000 | 1,435 |
| 2003-10-17 | 286 | 287 | 284 | 285 | 33,000 | 1,425 |
| 2003-10-16 | 283 | 284 | 280 | 282 | 104,000 | 1,410 |
| 2003-10-15 | 282 | 287 | 281 | 281 | 99,000 | 1,405 |
| 2003-10-14 | 287 | 287 | 282 | 282 | 57,000 | 1,410 |
| 2003-10-10 | 278 | 282 | 275 | 282 | 155,000 | 1,410 |
| 2003-10-09 | 282 | 282 | 280 | 280 | 39,000 | 1,400 |
| 2003-10-08 | 285 | 287 | 281 | 281 | 37,000 | 1,405 |
| 2003-10-07 | 286 | 287 | 283 | 287 | 90,000 | 1,435 |
| 2003-10-06 | 286 | 289 | 283 | 284 | 87,000 | 1,420 |
| 2003-10-03 | 280 | 282 | 278 | 280 | 71,000 | 1,400 |
| 2003-10-02 | 279 | 282 | 279 | 280 | 50,000 | 1,400 |
| 2003-10-01 | 277 | 280 | 275 | 278 | 72,000 | 1,390 |
| 2003-09-30 | 281 | 281 | 279 | 281 | 32,000 | 1,405 |
| 2003-09-29 | 287 | 287 | 279 | 280 | 63,000 | 1,400 |
| 2003-09-26 | 284 | 287 | 280 | 287 | 42,000 | 1,435 |
| 2003-09-25 | 289 | 289 | 285 | 287 | 79,000 | 1,435 |
| 2003-09-24 | 290 | 290 | 287 | 289 | 49,000 | 1,445 |
| 2003-09-22 | 290 | 298 | 280 | 291 | 75,000 | 1,455 |
| 2003-09-19 | 297 | 298 | 295 | 295 | 78,000 | 1,475 |
| 2003-09-18 | 298 | 298 | 296 | 297 | 67,000 | 1,485 |
| 2003-09-17 | 298 | 299 | 295 | 296 | 92,000 | 1,480 |
| 2003-09-16 | 297 | 299 | 294 | 296 | 61,000 | 1,480 |
| 2003-09-12 | 290 | 293 | 290 | 292 | 137,000 | 1,460 |
| 2003-09-11 | 292 | 298 | 290 | 290 | 62,000 | 1,450 |
| 2003-09-10 | 296 | 296 | 292 | 293 | 47,000 | 1,465 |
| 2003-09-09 | 294 | 295 | 292 | 294 | 64,000 | 1,470 |
| 2003-09-08 | 293 | 293 | 290 | 292 | 31,000 | 1,460 |
| 2003-09-05 | 295 | 295 | 290 | 294 | 36,000 | 1,470 |
| 2003-09-04 | 295 | 296 | 289 | 292 | 129,000 | 1,460 |
| 2003-09-03 | 303 | 304 | 295 | 295 | 113,000 | 1,475 |
| 2003-09-02 | 300 | 306 | 298 | 299 | 113,000 | 1,495 |
| 2003-09-01 | 301 | 303 | 298 | 299 | 172,000 | 1,495 |
| 2003-08-29 | 294 | 303 | 294 | 303 | 114,000 | 1,515 |
| 2003-08-28 | 304 | 305 | 292 | 295 | 206,000 | 1,475 |
| 2003-08-27 | 296 | 308 | 295 | 303 | 326,000 | 1,515 |
| 2003-08-26 | 295 | 297 | 294 | 294 | 57,000 | 1,470 |
| 2003-08-25 | 300 | 300 | 297 | 297 | 111,000 | 1,485 |
| 2003-08-22 | 298 | 302 | 295 | 297 | 136,000 | 1,485 |
| 2003-08-21 | 295 | 299 | 295 | 296 | 84,000 | 1,480 |
| 2003-08-20 | 295 | 303 | 293 | 299 | 272,000 | 1,495 |
| 2003-08-19 | 288 | 294 | 288 | 292 | 221,000 | 1,460 |
| 2003-08-18 | 283 | 287 | 280 | 287 | 69,000 | 1,435 |
| 2003-08-15 | 285 | 285 | 282 | 284 | 59,000 | 1,420 |
| 2003-08-14 | 282 | 284 | 278 | 283 | 41,000 | 1,415 |
| 2003-08-13 | 279 | 283 | 278 | 282 | 52,000 | 1,410 |
| 2003-08-12 | 271 | 276 | 271 | 275 | 29,000 | 1,375 |
| 2003-08-11 | 273 | 276 | 273 | 276 | 16,000 | 1,380 |
| 2003-08-08 | 273 | 275 | 273 | 273 | 70,000 | 1,365 |
| 2003-08-07 | 282 | 283 | 278 | 279 | 29,000 | 1,395 |
| 2003-08-06 | 280 | 282 | 278 | 279 | 28,000 | 1,395 |
| 2003-08-05 | 280 | 281 | 277 | 277 | 40,000 | 1,385 |
| 2003-08-04 | 287 | 287 | 281 | 285 | 48,000 | 1,425 |
| 2003-08-01 | 285 | 287 | 285 | 287 | 86,000 | 1,435 |
| 2003-07-31 | 285 | 287 | 280 | 285 | 119,000 | 1,425 |
| 2003-07-30 | 284 | 285 | 280 | 281 | 59,000 | 1,405 |
| 2003-07-29 | 281 | 286 | 281 | 285 | 91,000 | 1,425 |
| 2003-07-28 | 272 | 283 | 271 | 282 | 86,000 | 1,410 |
| 2003-07-25 | 274 | 274 | 269 | 269 | 73,000 | 1,345 |
| 2003-07-24 | 271 | 274 | 270 | 273 | 69,000 | 1,365 |
| 2003-07-23 | 270 | 274 | 269 | 272 | 48,000 | 1,360 |
| 2003-07-22 | 270 | 275 | 269 | 270 | 50,000 | 1,350 |
| 2003-07-18 | 265 | 277 | 265 | 274 | 105,000 | 1,370 |
| 2003-07-17 | 282 | 282 | 274 | 275 | 58,000 | 1,375 |
| 2003-07-16 | 287 | 287 | 281 | 285 | 50,000 | 1,425 |
| 2003-07-15 | 289 | 292 | 285 | 285 | 152,000 | 1,425 |
| 2003-07-14 | 285 | 287 | 280 | 287 | 76,000 | 1,435 |
| 2003-07-11 | 285 | 286 | 281 | 284 | 40,000 | 1,420 |
| 2003-07-10 | 286 | 286 | 283 | 286 | 37,000 | 1,430 |
| 2003-07-09 | 283 | 285 | 281 | 284 | 62,000 | 1,420 |
| 2003-07-08 | 292 | 292 | 285 | 286 | 120,000 | 1,430 |
| 2003-07-07 | 276 | 291 | 275 | 288 | 175,000 | 1,440 |
| 2003-07-04 | 275 | 279 | 275 | 277 | 68,000 | 1,385 |
| 2003-07-03 | 288 | 290 | 280 | 282 | 158,000 | 1,410 |
| 2003-07-02 | 290 | 291 | 286 | 287 | 188,000 | 1,435 |
| 2003-07-01 | 284 | 287 | 278 | 283 | 98,000 | 1,415 |
| 2003-06-30 | 289 | 292 | 282 | 283 | 169,000 | 1,415 |
| 2003-06-27 | 278 | 281 | 272 | 279 | 197,000 | 1,395 |
| 2003-06-26 | 273 | 276 | 270 | 276 | 128,000 | 1,380 |
| 2003-06-25 | 273 | 277 | 272 | 277 | 56,000 | 1,385 |
| 2003-06-24 | 281 | 283 | 275 | 276 | 57,000 | 1,380 |
| 2003-06-23 | 282 | 283 | 279 | 281 | 80,000 | 1,405 |
| 2003-06-20 | 280 | 285 | 279 | 282 | 100,000 | 1,410 |
| 2003-06-19 | 285 | 290 | 280 | 290 | 155,000 | 1,450 |
| 2003-06-18 | 287 | 293 | 285 | 289 | 184,000 | 1,445 |
| 2003-06-17 | 284 | 289 | 283 | 283 | 225,000 | 1,415 |
| 2003-06-16 | 280 | 290 | 277 | 279 | 386,000 | 1,395 |
| 2003-06-13 | 273 | 281 | 267 | 278 | 329,000 | 1,390 |
| 2003-06-12 | 268 | 271 | 265 | 271 | 108,000 | 1,355 |
| 2003-06-11 | 268 | 272 | 266 | 267 | 89,000 | 1,335 |
| 2003-06-10 | 269 | 271 | 263 | 264 | 46,000 | 1,320 |
| 2003-06-09 | 273 | 275 | 266 | 272 | 98,000 | 1,360 |
| 2003-06-06 | 262 | 269 | 261 | 269 | 89,000 | 1,345 |
| 2003-06-05 | 263 | 264 | 260 | 260 | 48,000 | 1,300 |
| 2003-06-04 | 261 | 264 | 260 | 263 | 71,000 | 1,315 |
| 2003-06-03 | 258 | 261 | 258 | 261 | 37,000 | 1,305 |
| 2003-06-02 | 261 | 262 | 256 | 258 | 81,000 | 1,290 |
| 2003-05-30 | 260 | 262 | 259 | 262 | 28,000 | 1,310 |
| 2003-05-29 | 259 | 264 | 256 | 260 | 77,000 | 1,300 |
| 2003-05-28 | 255 | 259 | 255 | 258 | 22,000 | 1,290 |
| 2003-05-27 | 258 | 260 | 255 | 255 | 27,000 | 1,275 |
| 2003-05-26 | 263 | 264 | 255 | 255 | 64,000 | 1,275 |
| 2003-05-23 | 261 | 263 | 261 | 262 | 58,000 | 1,310 |
| 2003-05-22 | 258 | 261 | 257 | 260 | 43,000 | 1,300 |
| 2003-05-21 | 262 | 263 | 256 | 257 | 45,000 | 1,285 |
| 2003-05-20 | 257 | 262 | 256 | 259 | 96,000 | 1,295 |
| 2003-05-19 | 259 | 262 | 258 | 261 | 66,000 | 1,305 |
| 2003-05-16 | 257 | 259 | 256 | 258 | 26,000 | 1,290 |
| 2003-05-15 | 262 | 262 | 259 | 259 | 44,000 | 1,295 |
| 2003-05-14 | 257 | 263 | 257 | 263 | 52,000 | 1,315 |
| 2003-05-13 | 254 | 260 | 254 | 260 | 66,000 | 1,300 |
| 2003-05-12 | 259 | 262 | 258 | 259 | 16,000 | 1,295 |
| 2003-05-09 | 257 | 258 | 253 | 258 | 56,000 | 1,290 |
| 2003-05-08 | 256 | 261 | 252 | 252 | 57,000 | 1,260 |
| 2003-05-07 | 262 | 262 | 258 | 261 | 35,000 | 1,305 |
| 2003-05-06 | 262 | 262 | 259 | 260 | 34,000 | 1,300 |
| 2003-05-02 | 258 | 258 | 253 | 256 | 60,000 | 1,280 |
| 2003-05-01 | 253 | 253 | 250 | 253 | 36,000 | 1,265 |
| 2003-04-30 | 253 | 255 | 251 | 252 | 51,000 | 1,260 |
| 2003-04-28 | 257 | 257 | 252 | 254 | 16,000 | 1,270 |
| 2003-04-25 | 255 | 256 | 250 | 255 | 58,000 | 1,275 |
| 2003-04-24 | 254 | 260 | 254 | 256 | 89,000 | 1,280 |
| 2003-04-23 | 259 | 264 | 253 | 255 | 104,000 | 1,275 |
| 2003-04-22 | 262 | 269 | 262 | 267 | 62,000 | 1,335 |
| 2003-04-21 | 263 | 267 | 262 | 266 | 72,000 | 1,330 |
| 2003-04-18 | 264 | 264 | 262 | 263 | 57,000 | 1,315 |
| 2003-04-17 | 266 | 269 | 264 | 264 | 71,000 | 1,320 |
| 2003-04-16 | 266 | 268 | 263 | 268 | 106,000 | 1,340 |
| 2003-04-15 | 259 | 267 | 258 | 262 | 122,000 | 1,310 |
| 2003-04-14 | 265 | 268 | 260 | 264 | 148,000 | 1,320 |
| 2003-04-11 | 258 | 269 | 257 | 268 | 249,000 | 1,340 |
| 2003-04-10 | 260 | 261 | 253 | 256 | 123,000 | 1,280 |
| 2003-04-09 | 261 | 263 | 256 | 259 | 165,000 | 1,295 |
| 2003-04-08 | 253 | 265 | 252 | 256 | 164,000 | 1,280 |
| 2003-04-07 | 246 | 253 | 246 | 253 | 100,000 | 1,265 |
| 2003-04-04 | 240 | 246 | 235 | 246 | 78,000 | 1,230 |
| 2003-04-03 | 243 | 245 | 238 | 245 | 70,000 | 1,225 |
| 2003-04-02 | 239 | 240 | 235 | 240 | 25,000 | 1,200 |
| 2003-04-01 | 236 | 236 | 231 | 232 | 32,000 | 1,160 |
| 2003-03-31 | 245 | 245 | 236 | 236 | 28,000 | 1,180 |
| 2003-03-28 | 244 | 246 | 243 | 246 | 34,000 | 1,230 |
| 2003-03-27 | 245 | 246 | 242 | 244 | 32,000 | 1,220 |
| 2003-03-26 | 246 | 246 | 240 | 246 | 44,000 | 1,230 |
| 2003-03-25 | 242 | 248 | 242 | 248 | 92,000 | 1,240 |
| 2003-03-24 | 247 | 252 | 242 | 252 | 75,000 | 1,260 |
| 2003-03-20 | 235 | 244 | 235 | 244 | 44,000 | 1,220 |
| 2003-03-19 | 234 | 234 | 231 | 234 | 27,000 | 1,170 |
| 2003-03-18 | 232 | 235 | 232 | 234 | 59,000 | 1,170 |
| 2003-03-17 | 234 | 234 | 229 | 229 | 69,000 | 1,145 |
| 2003-03-14 | 232 | 235 | 232 | 232 | 183,000 | 1,160 |
| 2003-03-13 | 236 | 238 | 231 | 231 | 41,000 | 1,155 |
| 2003-03-12 | 235 | 236 | 231 | 234 | 59,000 | 1,170 |
| 2003-03-11 | 235 | 235 | 232 | 233 | 65,000 | 1,165 |
| 2003-03-10 | 242 | 242 | 231 | 235 | 115,000 | 1,175 |
| 2003-03-07 | 250 | 250 | 241 | 244 | 90,000 | 1,220 |
| 2003-03-06 | 251 | 254 | 248 | 250 | 92,000 | 1,250 |
| 2003-03-05 | 251 | 256 | 250 | 256 | 78,000 | 1,280 |
| 2003-03-04 | 254 | 259 | 253 | 254 | 137,000 | 1,270 |
| 2003-03-03 | 250 | 253 | 245 | 253 | 70,000 | 1,265 |
| 2003-02-28 | 247 | 250 | 247 | 250 | 23,000 | 1,250 |
| 2003-02-27 | 245 | 246 | 240 | 246 | 47,000 | 1,230 |
| 2003-02-26 | 252 | 252 | 244 | 244 | 11,000 | 1,220 |
| 2003-02-25 | 249 | 251 | 245 | 247 | 59,000 | 1,235 |
| 2003-02-24 | 249 | 254 | 248 | 252 | 50,000 | 1,260 |
| 2003-02-21 | 247 | 251 | 245 | 249 | 47,000 | 1,245 |
| 2003-02-20 | 249 | 252 | 248 | 249 | 48,000 | 1,245 |
| 2003-02-19 | 257 | 257 | 253 | 254 | 75,000 | 1,270 |
| 2003-02-18 | 255 | 256 | 250 | 256 | 86,000 | 1,280 |
| 2003-02-17 | 256 | 256 | 250 | 255 | 78,000 | 1,275 |
| 2003-02-14 | 248 | 251 | 247 | 250 | 71,000 | 1,250 |
| 2003-02-13 | 249 | 251 | 244 | 247 | 36,000 | 1,235 |
| 2003-02-12 | 250 | 250 | 248 | 249 | 78,000 | 1,245 |
| 2003-02-10 | 241 | 248 | 241 | 247 | 98,000 | 1,235 |
| 2003-02-07 | 240 | 242 | 238 | 240 | 36,000 | 1,200 |
| 2003-02-06 | 240 | 240 | 236 | 239 | 21,000 | 1,195 |
| 2003-02-05 | 233 | 240 | 233 | 239 | 58,000 | 1,195 |
| 2003-02-04 | 238 | 240 | 234 | 234 | 31,000 | 1,170 |
| 2003-02-03 | 233 | 240 | 231 | 237 | 56,000 | 1,185 |
| 2003-01-31 | 234 | 234 | 230 | 230 | 24,000 | 1,150 |
| 2003-01-30 | 232 | 235 | 232 | 233 | 41,000 | 1,165 |
| 2003-01-29 | 231 | 236 | 231 | 232 | 43,000 | 1,160 |
| 2003-01-28 | 235 | 235 | 232 | 234 | 19,000 | 1,170 |
| 2003-01-27 | 235 | 238 | 233 | 235 | 23,000 | 1,175 |
| 2003-01-24 | 243 | 243 | 235 | 239 | 68,000 | 1,195 |
| 2003-01-23 | 240 | 243 | 237 | 240 | 44,000 | 1,200 |
| 2003-01-22 | 240 | 243 | 239 | 239 | 50,000 | 1,195 |
| 2003-01-21 | 237 | 243 | 235 | 239 | 70,000 | 1,195 |
| 2003-01-20 | 238 | 238 | 232 | 237 | 68,000 | 1,185 |
| 2003-01-17 | 233 | 242 | 232 | 237 | 62,000 | 1,185 |
| 2003-01-16 | 235 | 235 | 231 | 232 | 31,000 | 1,160 |
| 2003-01-15 | 232 | 235 | 232 | 234 | 57,000 | 1,170 |
| 2003-01-14 | 222 | 229 | 222 | 229 | 64,000 | 1,145 |
| 2003-01-10 | 226 | 226 | 224 | 226 | 19,000 | 1,130 |
| 2003-01-09 | 221 | 226 | 221 | 226 | 20,000 | 1,130 |
| 2003-01-08 | 225 | 227 | 224 | 226 | 30,000 | 1,130 |
| 2003-01-07 | 225 | 227 | 224 | 224 | 28,000 | 1,120 |
| 2003-01-06 | 226 | 227 | 224 | 225 | 22,000 | 1,125 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
