4008 住友精化(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 300 | 304 | 300 | 302 | 30,000 | 1,510 |
| 2004-12-29 | 300 | 302 | 300 | 300 | 43,000 | 1,500 |
| 2004-12-28 | 298 | 299 | 298 | 299 | 40,000 | 1,495 |
| 2004-12-27 | 299 | 299 | 296 | 297 | 63,000 | 1,485 |
| 2004-12-24 | 294 | 296 | 294 | 295 | 83,000 | 1,475 |
| 2004-12-22 | 295 | 296 | 293 | 294 | 50,000 | 1,470 |
| 2004-12-21 | 295 | 295 | 293 | 295 | 54,000 | 1,475 |
| 2004-12-20 | 295 | 295 | 292 | 292 | 59,000 | 1,460 |
| 2004-12-17 | 290 | 294 | 290 | 293 | 72,000 | 1,465 |
| 2004-12-16 | 293 | 294 | 290 | 290 | 33,000 | 1,450 |
| 2004-12-15 | 290 | 293 | 290 | 292 | 83,000 | 1,460 |
| 2004-12-14 | 287 | 290 | 285 | 290 | 67,000 | 1,450 |
| 2004-12-13 | 288 | 290 | 284 | 284 | 72,000 | 1,420 |
| 2004-12-10 | 288 | 290 | 287 | 288 | 118,000 | 1,440 |
| 2004-12-09 | 291 | 293 | 288 | 288 | 77,000 | 1,440 |
| 2004-12-08 | 291 | 291 | 290 | 290 | 67,000 | 1,450 |
| 2004-12-07 | 292 | 293 | 290 | 290 | 67,000 | 1,450 |
| 2004-12-06 | 294 | 295 | 292 | 292 | 83,000 | 1,460 |
| 2004-12-03 | 295 | 295 | 293 | 294 | 81,000 | 1,470 |
| 2004-12-02 | 293 | 293 | 292 | 293 | 33,000 | 1,465 |
| 2004-12-01 | 290 | 293 | 288 | 290 | 74,000 | 1,450 |
| 2004-11-30 | 290 | 290 | 288 | 289 | 25,000 | 1,445 |
| 2004-11-29 | 288 | 291 | 287 | 290 | 27,000 | 1,450 |
| 2004-11-26 | 288 | 290 | 288 | 288 | 39,000 | 1,440 |
| 2004-11-25 | 289 | 290 | 287 | 289 | 44,000 | 1,445 |
| 2004-11-24 | 287 | 289 | 286 | 288 | 61,000 | 1,440 |
| 2004-11-22 | 287 | 288 | 286 | 286 | 34,000 | 1,430 |
| 2004-11-19 | 288 | 290 | 287 | 289 | 24,000 | 1,445 |
| 2004-11-18 | 289 | 290 | 287 | 287 | 42,000 | 1,435 |
| 2004-11-17 | 289 | 292 | 288 | 290 | 65,000 | 1,450 |
| 2004-11-16 | 292 | 292 | 290 | 290 | 40,000 | 1,450 |
| 2004-11-15 | 287 | 292 | 286 | 287 | 72,000 | 1,435 |
| 2004-11-12 | 287 | 288 | 286 | 288 | 40,000 | 1,440 |
| 2004-11-11 | 290 | 290 | 287 | 287 | 43,000 | 1,435 |
| 2004-11-10 | 290 | 290 | 288 | 289 | 25,000 | 1,445 |
| 2004-11-09 | 288 | 289 | 288 | 288 | 33,000 | 1,440 |
| 2004-11-08 | 290 | 290 | 287 | 287 | 42,000 | 1,435 |
| 2004-11-05 | 285 | 288 | 285 | 287 | 34,000 | 1,435 |
| 2004-11-04 | 285 | 286 | 282 | 284 | 66,000 | 1,420 |
| 2004-11-02 | 282 | 284 | 281 | 283 | 80,000 | 1,415 |
| 2004-11-01 | 280 | 282 | 280 | 281 | 44,000 | 1,405 |
| 2004-10-29 | 280 | 281 | 280 | 281 | 70,000 | 1,405 |
| 2004-10-28 | 278 | 280 | 277 | 279 | 84,000 | 1,395 |
| 2004-10-27 | 278 | 281 | 276 | 276 | 81,000 | 1,380 |
| 2004-10-26 | 283 | 283 | 278 | 278 | 51,000 | 1,390 |
| 2004-10-25 | 281 | 281 | 278 | 279 | 66,000 | 1,395 |
| 2004-10-22 | 287 | 287 | 283 | 284 | 84,000 | 1,420 |
| 2004-10-21 | 290 | 290 | 287 | 287 | 24,000 | 1,435 |
| 2004-10-20 | 288 | 290 | 286 | 288 | 30,000 | 1,440 |
| 2004-10-19 | 291 | 292 | 290 | 290 | 32,000 | 1,450 |
| 2004-10-18 | 288 | 290 | 287 | 287 | 42,000 | 1,435 |
| 2004-10-15 | 287 | 290 | 287 | 288 | 37,000 | 1,440 |
| 2004-10-14 | 292 | 293 | 289 | 289 | 80,000 | 1,445 |
| 2004-10-13 | 293 | 294 | 292 | 292 | 39,000 | 1,460 |
| 2004-10-12 | 296 | 296 | 294 | 294 | 55,000 | 1,470 |
| 2004-10-08 | 294 | 296 | 291 | 296 | 40,000 | 1,480 |
| 2004-10-07 | 296 | 296 | 292 | 294 | 115,000 | 1,470 |
| 2004-10-06 | 293 | 295 | 292 | 293 | 40,000 | 1,465 |
| 2004-10-05 | 295 | 296 | 289 | 292 | 84,000 | 1,460 |
| 2004-10-04 | 294 | 296 | 292 | 295 | 46,000 | 1,475 |
| 2004-10-01 | 289 | 291 | 288 | 289 | 69,000 | 1,445 |
| 2004-09-30 | 288 | 290 | 288 | 289 | 24,000 | 1,445 |
| 2004-09-29 | 292 | 293 | 290 | 290 | 26,000 | 1,450 |
| 2004-09-28 | 289 | 295 | 289 | 292 | 27,000 | 1,460 |
| 2004-09-27 | 291 | 292 | 287 | 289 | 30,000 | 1,445 |
| 2004-09-24 | 292 | 294 | 290 | 294 | 52,000 | 1,470 |
| 2004-09-22 | 297 | 297 | 295 | 297 | 29,000 | 1,485 |
| 2004-09-21 | 299 | 299 | 298 | 298 | 13,000 | 1,490 |
| 2004-09-17 | 300 | 300 | 296 | 299 | 12,000 | 1,495 |
| 2004-09-16 | 298 | 303 | 297 | 303 | 22,000 | 1,515 |
| 2004-09-15 | 303 | 303 | 298 | 298 | 36,000 | 1,490 |
| 2004-09-14 | 300 | 303 | 298 | 303 | 34,000 | 1,515 |
| 2004-09-13 | 300 | 302 | 299 | 299 | 32,000 | 1,495 |
| 2004-09-10 | 298 | 298 | 296 | 297 | 109,000 | 1,485 |
| 2004-09-09 | 298 | 300 | 297 | 297 | 48,000 | 1,485 |
| 2004-09-08 | 299 | 299 | 297 | 297 | 15,000 | 1,485 |
| 2004-09-07 | 299 | 299 | 296 | 298 | 37,000 | 1,490 |
| 2004-09-06 | 298 | 299 | 295 | 298 | 32,000 | 1,490 |
| 2004-09-03 | 299 | 299 | 294 | 296 | 52,000 | 1,480 |
| 2004-09-02 | 295 | 297 | 293 | 297 | 27,000 | 1,485 |
| 2004-09-01 | 292 | 294 | 292 | 293 | 32,000 | 1,465 |
| 2004-08-31 | 292 | 293 | 291 | 291 | 30,000 | 1,455 |
| 2004-08-30 | 294 | 294 | 290 | 292 | 43,000 | 1,460 |
| 2004-08-27 | 295 | 295 | 291 | 292 | 15,000 | 1,460 |
| 2004-08-26 | 294 | 295 | 290 | 290 | 34,000 | 1,450 |
| 2004-08-25 | 290 | 291 | 288 | 290 | 35,000 | 1,450 |
| 2004-08-24 | 291 | 292 | 290 | 291 | 16,000 | 1,455 |
| 2004-08-23 | 288 | 293 | 288 | 291 | 18,000 | 1,455 |
| 2004-08-20 | 288 | 290 | 287 | 290 | 35,000 | 1,450 |
| 2004-08-19 | 288 | 289 | 287 | 288 | 49,000 | 1,440 |
| 2004-08-18 | 290 | 290 | 286 | 287 | 33,000 | 1,435 |
| 2004-08-17 | 291 | 293 | 287 | 287 | 56,000 | 1,435 |
| 2004-08-16 | 292 | 292 | 286 | 290 | 135,000 | 1,450 |
| 2004-08-13 | 295 | 295 | 290 | 291 | 46,000 | 1,455 |
| 2004-08-12 | 296 | 296 | 295 | 295 | 20,000 | 1,475 |
| 2004-08-11 | 294 | 296 | 293 | 294 | 33,000 | 1,470 |
| 2004-08-10 | 293 | 295 | 290 | 291 | 25,000 | 1,455 |
| 2004-08-09 | 293 | 293 | 290 | 291 | 33,000 | 1,455 |
| 2004-08-06 | 294 | 295 | 291 | 293 | 57,000 | 1,465 |
| 2004-08-05 | 298 | 299 | 294 | 295 | 46,000 | 1,475 |
| 2004-08-04 | 299 | 299 | 293 | 297 | 38,000 | 1,485 |
| 2004-08-03 | 301 | 301 | 297 | 299 | 47,000 | 1,495 |
| 2004-08-02 | 300 | 301 | 299 | 300 | 17,000 | 1,500 |
| 2004-07-30 | 300 | 302 | 297 | 299 | 38,000 | 1,495 |
| 2004-07-29 | 298 | 298 | 296 | 297 | 30,000 | 1,485 |
| 2004-07-28 | 300 | 300 | 295 | 298 | 57,000 | 1,490 |
| 2004-07-27 | 292 | 299 | 291 | 294 | 76,000 | 1,470 |
| 2004-07-26 | 296 | 300 | 294 | 295 | 70,000 | 1,475 |
| 2004-07-23 | 303 | 303 | 299 | 301 | 90,000 | 1,505 |
| 2004-07-22 | 298 | 300 | 297 | 299 | 13,000 | 1,495 |
| 2004-07-21 | 297 | 303 | 297 | 301 | 65,000 | 1,505 |
| 2004-07-20 | 296 | 300 | 294 | 297 | 34,000 | 1,485 |
| 2004-07-16 | 293 | 303 | 293 | 302 | 75,000 | 1,510 |
| 2004-07-15 | 302 | 303 | 297 | 300 | 63,000 | 1,500 |
| 2004-07-14 | 308 | 308 | 301 | 301 | 32,000 | 1,505 |
| 2004-07-13 | 308 | 309 | 303 | 305 | 27,000 | 1,525 |
| 2004-07-12 | 305 | 309 | 303 | 305 | 41,000 | 1,525 |
| 2004-07-09 | 303 | 303 | 297 | 301 | 44,000 | 1,505 |
| 2004-07-08 | 301 | 303 | 298 | 302 | 49,000 | 1,510 |
| 2004-07-07 | 304 | 304 | 296 | 301 | 45,000 | 1,505 |
| 2004-07-06 | 304 | 310 | 304 | 306 | 40,000 | 1,530 |
| 2004-07-05 | 309 | 309 | 304 | 304 | 46,000 | 1,520 |
| 2004-07-02 | 311 | 311 | 306 | 309 | 61,000 | 1,545 |
| 2004-07-01 | 313 | 314 | 311 | 311 | 32,000 | 1,555 |
| 2004-06-30 | 315 | 315 | 310 | 310 | 87,000 | 1,550 |
| 2004-06-29 | 311 | 312 | 310 | 311 | 42,000 | 1,555 |
| 2004-06-28 | 305 | 313 | 305 | 311 | 81,000 | 1,555 |
| 2004-06-25 | 306 | 309 | 305 | 309 | 46,000 | 1,545 |
| 2004-06-24 | 306 | 307 | 306 | 306 | 53,000 | 1,530 |
| 2004-06-23 | 307 | 308 | 304 | 304 | 73,000 | 1,520 |
| 2004-06-22 | 307 | 308 | 303 | 304 | 38,000 | 1,520 |
| 2004-06-21 | 311 | 314 | 302 | 307 | 145,000 | 1,535 |
| 2004-06-18 | 314 | 314 | 310 | 310 | 56,000 | 1,550 |
| 2004-06-17 | 315 | 316 | 311 | 313 | 58,000 | 1,565 |
| 2004-06-16 | 312 | 317 | 311 | 313 | 145,000 | 1,565 |
| 2004-06-15 | 308 | 308 | 303 | 303 | 88,000 | 1,515 |
| 2004-06-14 | 305 | 309 | 301 | 306 | 96,000 | 1,530 |
| 2004-06-11 | 301 | 303 | 301 | 301 | 121,000 | 1,505 |
| 2004-06-10 | 300 | 301 | 299 | 301 | 52,000 | 1,505 |
| 2004-06-09 | 299 | 300 | 298 | 299 | 54,000 | 1,495 |
| 2004-06-08 | 298 | 299 | 297 | 298 | 42,000 | 1,490 |
| 2004-06-07 | 289 | 297 | 289 | 296 | 74,000 | 1,480 |
| 2004-06-04 | 290 | 291 | 288 | 288 | 46,000 | 1,440 |
| 2004-06-03 | 296 | 298 | 286 | 291 | 50,000 | 1,455 |
| 2004-06-02 | 297 | 297 | 292 | 294 | 26,000 | 1,470 |
| 2004-06-01 | 298 | 299 | 290 | 296 | 49,000 | 1,480 |
| 2004-05-31 | 295 | 297 | 290 | 294 | 55,000 | 1,470 |
| 2004-05-28 | 290 | 293 | 290 | 293 | 42,000 | 1,465 |
| 2004-05-27 | 291 | 293 | 288 | 289 | 33,000 | 1,445 |
| 2004-05-26 | 292 | 294 | 288 | 289 | 113,000 | 1,445 |
| 2004-05-25 | 292 | 292 | 287 | 288 | 40,000 | 1,440 |
| 2004-05-24 | 294 | 294 | 288 | 291 | 61,000 | 1,455 |
| 2004-05-21 | 285 | 292 | 285 | 290 | 65,000 | 1,450 |
| 2004-05-20 | 286 | 294 | 286 | 288 | 62,000 | 1,440 |
| 2004-05-19 | 289 | 293 | 283 | 293 | 70,000 | 1,465 |
| 2004-05-18 | 271 | 281 | 270 | 272 | 110,000 | 1,360 |
| 2004-05-17 | 283 | 285 | 275 | 276 | 155,000 | 1,380 |
| 2004-05-14 | 290 | 295 | 285 | 292 | 120,000 | 1,460 |
| 2004-05-13 | 307 | 307 | 295 | 300 | 95,000 | 1,500 |
| 2004-05-12 | 300 | 304 | 291 | 303 | 87,000 | 1,515 |
| 2004-05-11 | 279 | 294 | 278 | 286 | 141,000 | 1,430 |
| 2004-05-10 | 300 | 303 | 289 | 290 | 206,000 | 1,450 |
| 2004-05-07 | 311 | 312 | 302 | 310 | 108,000 | 1,550 |
| 2004-05-06 | 329 | 329 | 316 | 316 | 143,000 | 1,580 |
| 2004-04-30 | 327 | 329 | 324 | 328 | 216,000 | 1,640 |
| 2004-04-28 | 334 | 338 | 331 | 334 | 256,000 | 1,670 |
| 2004-04-27 | 327 | 345 | 323 | 333 | 1,351,000 | 1,665 |
| 2004-04-26 | 317 | 330 | 316 | 327 | 301,000 | 1,635 |
| 2004-04-23 | 319 | 319 | 315 | 316 | 125,000 | 1,580 |
| 2004-04-22 | 317 | 319 | 314 | 315 | 81,000 | 1,575 |
| 2004-04-21 | 317 | 317 | 315 | 317 | 32,000 | 1,585 |
| 2004-04-20 | 312 | 317 | 311 | 317 | 71,000 | 1,585 |
| 2004-04-19 | 318 | 318 | 313 | 315 | 68,000 | 1,575 |
| 2004-04-16 | 319 | 319 | 314 | 317 | 51,000 | 1,585 |
| 2004-04-15 | 320 | 322 | 315 | 315 | 118,000 | 1,575 |
| 2004-04-14 | 318 | 319 | 316 | 319 | 149,000 | 1,595 |
| 2004-04-13 | 318 | 319 | 315 | 318 | 93,000 | 1,590 |
| 2004-04-12 | 310 | 316 | 309 | 312 | 63,000 | 1,560 |
| 2004-04-09 | 313 | 315 | 310 | 311 | 98,000 | 1,555 |
| 2004-04-08 | 317 | 317 | 314 | 316 | 84,000 | 1,580 |
| 2004-04-07 | 318 | 318 | 314 | 317 | 108,000 | 1,585 |
| 2004-04-06 | 318 | 319 | 315 | 317 | 94,000 | 1,585 |
| 2004-04-05 | 318 | 318 | 315 | 315 | 144,000 | 1,575 |
| 2004-04-02 | 316 | 316 | 310 | 313 | 103,000 | 1,565 |
| 2004-04-01 | 316 | 317 | 310 | 312 | 151,000 | 1,560 |
| 2004-03-31 | 313 | 318 | 313 | 317 | 70,000 | 1,585 |
| 2004-03-30 | 320 | 321 | 314 | 314 | 106,000 | 1,570 |
| 2004-03-29 | 316 | 322 | 313 | 318 | 116,000 | 1,590 |
| 2004-03-26 | 323 | 324 | 313 | 316 | 174,000 | 1,580 |
| 2004-03-25 | 324 | 325 | 320 | 321 | 275,000 | 1,605 |
| 2004-03-24 | 309 | 323 | 308 | 315 | 332,000 | 1,575 |
| 2004-03-23 | 307 | 308 | 305 | 308 | 67,000 | 1,540 |
| 2004-03-22 | 305 | 307 | 305 | 305 | 65,000 | 1,525 |
| 2004-03-19 | 307 | 309 | 305 | 305 | 58,000 | 1,525 |
| 2004-03-18 | 308 | 309 | 304 | 306 | 118,000 | 1,530 |
| 2004-03-17 | 306 | 307 | 303 | 306 | 71,000 | 1,530 |
| 2004-03-16 | 308 | 308 | 301 | 303 | 90,000 | 1,515 |
| 2004-03-15 | 310 | 315 | 305 | 306 | 158,000 | 1,530 |
| 2004-03-12 | 297 | 307 | 297 | 307 | 180,000 | 1,535 |
| 2004-03-11 | 300 | 302 | 297 | 302 | 95,000 | 1,510 |
| 2004-03-10 | 300 | 306 | 300 | 305 | 190,000 | 1,525 |
| 2004-03-09 | 299 | 302 | 298 | 302 | 159,000 | 1,510 |
| 2004-03-08 | 294 | 298 | 294 | 295 | 127,000 | 1,475 |
| 2004-03-05 | 294 | 295 | 292 | 294 | 49,000 | 1,470 |
| 2004-03-04 | 294 | 295 | 291 | 293 | 81,000 | 1,465 |
| 2004-03-03 | 294 | 295 | 290 | 291 | 104,000 | 1,455 |
| 2004-03-02 | 297 | 297 | 293 | 295 | 84,000 | 1,475 |
| 2004-03-01 | 294 | 296 | 292 | 292 | 155,000 | 1,460 |
| 2004-02-27 | 287 | 291 | 286 | 289 | 158,000 | 1,445 |
| 2004-02-26 | 283 | 285 | 280 | 285 | 117,000 | 1,425 |
| 2004-02-25 | 281 | 283 | 281 | 281 | 39,000 | 1,405 |
| 2004-02-24 | 281 | 282 | 280 | 280 | 45,000 | 1,400 |
| 2004-02-23 | 281 | 284 | 281 | 282 | 52,000 | 1,410 |
| 2004-02-20 | 280 | 281 | 280 | 281 | 32,000 | 1,405 |
| 2004-02-19 | 282 | 282 | 280 | 281 | 40,000 | 1,405 |
| 2004-02-18 | 281 | 281 | 279 | 281 | 67,000 | 1,405 |
| 2004-02-17 | 280 | 281 | 279 | 280 | 47,000 | 1,400 |
| 2004-02-16 | 279 | 279 | 276 | 278 | 41,000 | 1,390 |
| 2004-02-13 | 280 | 280 | 277 | 279 | 33,000 | 1,395 |
| 2004-02-12 | 277 | 281 | 276 | 277 | 38,000 | 1,385 |
| 2004-02-10 | 278 | 280 | 276 | 277 | 50,000 | 1,385 |
| 2004-02-09 | 278 | 282 | 278 | 278 | 44,000 | 1,390 |
| 2004-02-06 | 279 | 280 | 277 | 277 | 34,000 | 1,385 |
| 2004-02-05 | 279 | 279 | 277 | 278 | 42,000 | 1,390 |
| 2004-02-04 | 281 | 281 | 278 | 278 | 39,000 | 1,390 |
| 2004-02-03 | 282 | 282 | 277 | 281 | 148,000 | 1,405 |
| 2004-02-02 | 279 | 282 | 279 | 281 | 32,000 | 1,405 |
| 2004-01-30 | 280 | 282 | 279 | 279 | 73,000 | 1,395 |
| 2004-01-29 | 280 | 284 | 279 | 279 | 80,000 | 1,395 |
| 2004-01-28 | 280 | 284 | 280 | 284 | 58,000 | 1,420 |
| 2004-01-27 | 284 | 285 | 280 | 285 | 61,000 | 1,425 |
| 2004-01-26 | 284 | 284 | 281 | 283 | 44,000 | 1,415 |
| 2004-01-23 | 281 | 284 | 279 | 283 | 77,000 | 1,415 |
| 2004-01-22 | 280 | 281 | 279 | 279 | 44,000 | 1,395 |
| 2004-01-21 | 281 | 281 | 278 | 279 | 75,000 | 1,395 |
| 2004-01-20 | 282 | 282 | 279 | 281 | 51,000 | 1,405 |
| 2004-01-19 | 281 | 283 | 279 | 281 | 46,000 | 1,405 |
| 2004-01-16 | 280 | 280 | 277 | 278 | 22,000 | 1,390 |
| 2004-01-15 | 284 | 284 | 277 | 277 | 64,000 | 1,385 |
| 2004-01-14 | 280 | 284 | 278 | 284 | 55,000 | 1,420 |
| 2004-01-13 | 282 | 288 | 279 | 279 | 80,000 | 1,395 |
| 2004-01-09 | 280 | 282 | 280 | 281 | 54,000 | 1,405 |
| 2004-01-08 | 278 | 282 | 275 | 279 | 40,000 | 1,395 |
| 2004-01-07 | 275 | 277 | 273 | 275 | 19,000 | 1,375 |
| 2004-01-06 | 278 | 279 | 275 | 275 | 75,000 | 1,375 |
| 2004-01-05 | 272 | 278 | 272 | 274 | 50,000 | 1,370 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
