4008 住友精化(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 637 | 658 | 623 | 642 | 488,000 | 3,210 |
| 2005-12-29 | 635 | 653 | 623 | 623 | 545,000 | 3,115 |
| 2005-12-28 | 594 | 639 | 586 | 638 | 840,000 | 3,190 |
| 2005-12-27 | 605 | 605 | 592 | 593 | 276,000 | 2,965 |
| 2005-12-26 | 585 | 603 | 585 | 596 | 391,000 | 2,980 |
| 2005-12-22 | 586 | 588 | 573 | 585 | 328,000 | 2,925 |
| 2005-12-21 | 584 | 590 | 584 | 588 | 412,000 | 2,940 |
| 2005-12-20 | 568 | 583 | 568 | 579 | 738,000 | 2,895 |
| 2005-12-19 | 557 | 565 | 555 | 564 | 573,000 | 2,820 |
| 2005-12-16 | 535 | 560 | 535 | 552 | 595,000 | 2,760 |
| 2005-12-15 | 530 | 546 | 530 | 541 | 358,000 | 2,705 |
| 2005-12-14 | 534 | 554 | 527 | 547 | 744,000 | 2,735 |
| 2005-12-13 | 540 | 540 | 529 | 532 | 149,000 | 2,660 |
| 2005-12-12 | 535 | 541 | 529 | 540 | 306,000 | 2,700 |
| 2005-12-09 | 515 | 523 | 513 | 520 | 233,000 | 2,600 |
| 2005-12-08 | 524 | 529 | 513 | 521 | 302,000 | 2,605 |
| 2005-12-07 | 534 | 535 | 521 | 529 | 403,000 | 2,645 |
| 2005-12-06 | 534 | 542 | 525 | 539 | 729,000 | 2,695 |
| 2005-12-05 | 522 | 533 | 517 | 533 | 478,000 | 2,665 |
| 2005-12-02 | 518 | 522 | 508 | 520 | 510,000 | 2,600 |
| 2005-12-01 | 509 | 515 | 503 | 512 | 512,000 | 2,560 |
| 2005-11-30 | 492 | 508 | 490 | 502 | 478,000 | 2,510 |
| 2005-11-29 | 487 | 494 | 485 | 490 | 274,000 | 2,450 |
| 2005-11-28 | 490 | 490 | 480 | 482 | 208,000 | 2,410 |
| 2005-11-25 | 487 | 492 | 481 | 485 | 297,000 | 2,425 |
| 2005-11-24 | 495 | 496 | 481 | 488 | 879,000 | 2,440 |
| 2005-11-22 | 473 | 484 | 471 | 484 | 563,000 | 2,420 |
| 2005-11-21 | 461 | 478 | 460 | 474 | 610,000 | 2,370 |
| 2005-11-18 | 468 | 468 | 457 | 458 | 219,000 | 2,290 |
| 2005-11-17 | 463 | 470 | 463 | 465 | 238,000 | 2,325 |
| 2005-11-16 | 465 | 466 | 450 | 464 | 464,000 | 2,320 |
| 2005-11-15 | 456 | 474 | 456 | 470 | 937,000 | 2,350 |
| 2005-11-14 | 460 | 466 | 450 | 461 | 829,000 | 2,305 |
| 2005-11-11 | 440 | 448 | 437 | 440 | 330,000 | 2,200 |
| 2005-11-10 | 451 | 453 | 438 | 444 | 475,000 | 2,220 |
| 2005-11-09 | 444 | 452 | 444 | 451 | 342,000 | 2,255 |
| 2005-11-08 | 462 | 468 | 448 | 451 | 679,000 | 2,255 |
| 2005-11-07 | 476 | 476 | 452 | 460 | 802,000 | 2,300 |
| 2005-11-04 | 455 | 483 | 452 | 476 | 1,416,000 | 2,380 |
| 2005-11-02 | 439 | 459 | 437 | 456 | 1,073,000 | 2,280 |
| 2005-11-01 | 426 | 441 | 426 | 441 | 585,000 | 2,205 |
| 2005-10-31 | 428 | 437 | 424 | 426 | 1,006,000 | 2,130 |
| 2005-10-28 | 395 | 418 | 395 | 413 | 1,124,000 | 2,065 |
| 2005-10-27 | 385 | 403 | 382 | 400 | 1,058,000 | 2,000 |
| 2005-10-26 | 378 | 379 | 376 | 379 | 352,000 | 1,895 |
| 2005-10-25 | 371 | 378 | 370 | 376 | 259,000 | 1,880 |
| 2005-10-24 | 370 | 372 | 368 | 368 | 118,000 | 1,840 |
| 2005-10-21 | 366 | 372 | 362 | 372 | 178,000 | 1,860 |
| 2005-10-20 | 370 | 373 | 367 | 371 | 196,000 | 1,855 |
| 2005-10-19 | 365 | 368 | 363 | 367 | 613,000 | 1,835 |
| 2005-10-18 | 366 | 367 | 362 | 362 | 142,000 | 1,810 |
| 2005-10-17 | 367 | 369 | 365 | 366 | 121,000 | 1,830 |
| 2005-10-14 | 373 | 374 | 363 | 370 | 147,000 | 1,850 |
| 2005-10-13 | 374 | 375 | 368 | 373 | 141,000 | 1,865 |
| 2005-10-12 | 375 | 378 | 375 | 375 | 138,000 | 1,875 |
| 2005-10-11 | 375 | 377 | 373 | 377 | 191,000 | 1,885 |
| 2005-10-07 | 365 | 375 | 365 | 375 | 200,000 | 1,875 |
| 2005-10-06 | 370 | 373 | 369 | 370 | 239,000 | 1,850 |
| 2005-10-05 | 375 | 376 | 371 | 375 | 206,000 | 1,875 |
| 2005-10-04 | 375 | 376 | 372 | 375 | 235,000 | 1,875 |
| 2005-10-03 | 377 | 378 | 371 | 375 | 221,000 | 1,875 |
| 2005-09-30 | 386 | 386 | 376 | 382 | 253,000 | 1,910 |
| 2005-09-29 | 382 | 386 | 378 | 381 | 295,000 | 1,905 |
| 2005-09-28 | 377 | 381 | 375 | 379 | 186,000 | 1,895 |
| 2005-09-27 | 379 | 380 | 373 | 375 | 247,000 | 1,875 |
| 2005-09-26 | 370 | 380 | 370 | 380 | 518,000 | 1,900 |
| 2005-09-22 | 370 | 370 | 365 | 369 | 189,000 | 1,845 |
| 2005-09-21 | 371 | 373 | 367 | 371 | 328,000 | 1,855 |
| 2005-09-20 | 371 | 374 | 369 | 369 | 537,000 | 1,845 |
| 2005-09-16 | 362 | 367 | 362 | 366 | 767,000 | 1,830 |
| 2005-09-15 | 351 | 363 | 351 | 361 | 590,000 | 1,805 |
| 2005-09-14 | 352 | 353 | 350 | 352 | 90,000 | 1,760 |
| 2005-09-13 | 352 | 355 | 352 | 353 | 151,000 | 1,765 |
| 2005-09-12 | 352 | 354 | 350 | 352 | 180,000 | 1,760 |
| 2005-09-09 | 351 | 351 | 348 | 350 | 256,000 | 1,750 |
| 2005-09-08 | 351 | 352 | 347 | 347 | 125,000 | 1,735 |
| 2005-09-07 | 351 | 354 | 348 | 348 | 176,000 | 1,740 |
| 2005-09-06 | 352 | 355 | 351 | 352 | 124,000 | 1,760 |
| 2005-09-05 | 348 | 353 | 348 | 352 | 117,000 | 1,760 |
| 2005-09-02 | 352 | 352 | 347 | 350 | 94,000 | 1,750 |
| 2005-09-01 | 348 | 351 | 348 | 349 | 189,000 | 1,745 |
| 2005-08-31 | 344 | 348 | 343 | 346 | 117,000 | 1,730 |
| 2005-08-30 | 346 | 346 | 341 | 343 | 122,000 | 1,715 |
| 2005-08-29 | 345 | 346 | 342 | 343 | 119,000 | 1,715 |
| 2005-08-26 | 348 | 348 | 345 | 347 | 118,000 | 1,735 |
| 2005-08-25 | 348 | 348 | 346 | 347 | 114,000 | 1,735 |
| 2005-08-24 | 348 | 348 | 343 | 347 | 173,000 | 1,735 |
| 2005-08-23 | 351 | 352 | 348 | 348 | 234,000 | 1,740 |
| 2005-08-22 | 350 | 354 | 350 | 351 | 104,000 | 1,755 |
| 2005-08-19 | 353 | 355 | 349 | 352 | 106,000 | 1,760 |
| 2005-08-18 | 356 | 357 | 353 | 355 | 121,000 | 1,775 |
| 2005-08-17 | 353 | 357 | 350 | 354 | 170,000 | 1,770 |
| 2005-08-16 | 351 | 354 | 349 | 352 | 194,000 | 1,760 |
| 2005-08-15 | 350 | 353 | 347 | 350 | 194,000 | 1,750 |
| 2005-08-12 | 360 | 361 | 351 | 352 | 678,000 | 1,760 |
| 2005-08-11 | 344 | 347 | 341 | 345 | 170,000 | 1,725 |
| 2005-08-10 | 341 | 346 | 341 | 344 | 125,000 | 1,720 |
| 2005-08-09 | 330 | 342 | 330 | 337 | 134,000 | 1,685 |
| 2005-08-08 | 323 | 333 | 323 | 332 | 198,000 | 1,660 |
| 2005-08-05 | 333 | 338 | 333 | 333 | 153,000 | 1,665 |
| 2005-08-04 | 341 | 342 | 335 | 337 | 111,000 | 1,685 |
| 2005-08-03 | 341 | 344 | 341 | 343 | 70,000 | 1,715 |
| 2005-08-02 | 346 | 349 | 342 | 343 | 78,000 | 1,715 |
| 2005-08-01 | 346 | 350 | 346 | 346 | 121,000 | 1,730 |
| 2005-07-29 | 347 | 351 | 344 | 344 | 101,000 | 1,720 |
| 2005-07-28 | 349 | 356 | 348 | 351 | 248,000 | 1,755 |
| 2005-07-27 | 347 | 349 | 345 | 347 | 126,000 | 1,735 |
| 2005-07-26 | 345 | 348 | 344 | 346 | 71,000 | 1,730 |
| 2005-07-25 | 348 | 350 | 345 | 345 | 161,000 | 1,725 |
| 2005-07-22 | 343 | 348 | 343 | 346 | 146,000 | 1,730 |
| 2005-07-21 | 352 | 352 | 346 | 347 | 246,000 | 1,735 |
| 2005-07-20 | 340 | 353 | 339 | 349 | 668,000 | 1,745 |
| 2005-07-19 | 336 | 342 | 336 | 340 | 157,000 | 1,700 |
| 2005-07-15 | 336 | 339 | 335 | 337 | 112,000 | 1,685 |
| 2005-07-14 | 335 | 338 | 334 | 336 | 124,000 | 1,680 |
| 2005-07-13 | 333 | 335 | 333 | 334 | 78,000 | 1,670 |
| 2005-07-12 | 338 | 338 | 335 | 336 | 94,000 | 1,680 |
| 2005-07-11 | 337 | 339 | 336 | 336 | 98,000 | 1,680 |
| 2005-07-08 | 333 | 336 | 331 | 335 | 108,000 | 1,675 |
| 2005-07-07 | 332 | 334 | 331 | 334 | 91,000 | 1,670 |
| 2005-07-06 | 336 | 336 | 333 | 333 | 86,000 | 1,665 |
| 2005-07-05 | 337 | 337 | 333 | 336 | 113,000 | 1,680 |
| 2005-07-04 | 336 | 337 | 333 | 337 | 74,000 | 1,685 |
| 2005-07-01 | 336 | 338 | 334 | 336 | 79,000 | 1,680 |
| 2005-06-30 | 339 | 339 | 336 | 336 | 95,000 | 1,680 |
| 2005-06-29 | 338 | 339 | 336 | 337 | 82,000 | 1,685 |
| 2005-06-28 | 331 | 337 | 331 | 336 | 92,000 | 1,680 |
| 2005-06-27 | 333 | 335 | 331 | 331 | 101,000 | 1,655 |
| 2005-06-24 | 338 | 339 | 337 | 339 | 102,000 | 1,695 |
| 2005-06-23 | 340 | 342 | 339 | 341 | 164,000 | 1,705 |
| 2005-06-22 | 337 | 339 | 336 | 339 | 127,000 | 1,695 |
| 2005-06-21 | 337 | 344 | 336 | 338 | 509,000 | 1,690 |
| 2005-06-20 | 334 | 339 | 333 | 336 | 298,000 | 1,680 |
| 2005-06-17 | 335 | 336 | 331 | 334 | 394,000 | 1,670 |
| 2005-06-16 | 330 | 342 | 330 | 335 | 660,000 | 1,675 |
| 2005-06-15 | 323 | 325 | 322 | 323 | 76,000 | 1,615 |
| 2005-06-14 | 328 | 329 | 324 | 324 | 174,000 | 1,620 |
| 2005-06-13 | 316 | 324 | 316 | 323 | 249,000 | 1,615 |
| 2005-06-10 | 313 | 314 | 311 | 314 | 91,000 | 1,570 |
| 2005-06-09 | 316 | 316 | 311 | 311 | 59,000 | 1,555 |
| 2005-06-08 | 315 | 315 | 312 | 312 | 49,000 | 1,560 |
| 2005-06-07 | 317 | 317 | 312 | 314 | 69,000 | 1,570 |
| 2005-06-06 | 313 | 314 | 311 | 312 | 44,000 | 1,560 |
| 2005-06-03 | 315 | 318 | 312 | 315 | 63,000 | 1,575 |
| 2005-06-02 | 316 | 317 | 314 | 314 | 64,000 | 1,570 |
| 2005-06-01 | 318 | 318 | 316 | 317 | 61,000 | 1,585 |
| 2005-05-31 | 315 | 317 | 314 | 317 | 46,000 | 1,585 |
| 2005-05-30 | 310 | 314 | 308 | 313 | 69,000 | 1,565 |
| 2005-05-27 | 308 | 311 | 308 | 308 | 40,000 | 1,540 |
| 2005-05-26 | 303 | 310 | 303 | 310 | 46,000 | 1,550 |
| 2005-05-25 | 313 | 313 | 305 | 306 | 59,000 | 1,530 |
| 2005-05-24 | 312 | 313 | 310 | 310 | 59,000 | 1,550 |
| 2005-05-23 | 310 | 310 | 308 | 308 | 41,000 | 1,540 |
| 2005-05-20 | 308 | 311 | 303 | 309 | 58,000 | 1,545 |
| 2005-05-19 | 306 | 311 | 306 | 309 | 56,000 | 1,545 |
| 2005-05-18 | 311 | 311 | 305 | 309 | 44,000 | 1,545 |
| 2005-05-17 | 316 | 316 | 305 | 307 | 73,000 | 1,535 |
| 2005-05-16 | 317 | 320 | 316 | 317 | 124,000 | 1,585 |
| 2005-05-13 | 316 | 319 | 316 | 317 | 44,000 | 1,585 |
| 2005-05-12 | 316 | 318 | 315 | 316 | 52,000 | 1,580 |
| 2005-05-11 | 317 | 318 | 315 | 317 | 56,000 | 1,585 |
| 2005-05-10 | 320 | 321 | 319 | 320 | 64,000 | 1,600 |
| 2005-05-09 | 320 | 320 | 316 | 320 | 48,000 | 1,600 |
| 2005-05-06 | 314 | 317 | 314 | 317 | 75,000 | 1,585 |
| 2005-05-02 | 313 | 314 | 311 | 311 | 73,000 | 1,555 |
| 2005-04-28 | 313 | 314 | 309 | 312 | 38,000 | 1,560 |
| 2005-04-27 | 312 | 315 | 312 | 315 | 81,000 | 1,575 |
| 2005-04-26 | 310 | 314 | 310 | 314 | 45,000 | 1,570 |
| 2005-04-25 | 311 | 313 | 308 | 311 | 54,000 | 1,555 |
| 2005-04-22 | 315 | 315 | 310 | 311 | 78,000 | 1,555 |
| 2005-04-21 | 306 | 310 | 301 | 306 | 140,000 | 1,530 |
| 2005-04-20 | 314 | 316 | 309 | 314 | 137,000 | 1,570 |
| 2005-04-19 | 305 | 308 | 303 | 306 | 139,000 | 1,530 |
| 2005-04-18 | 302 | 305 | 296 | 297 | 225,000 | 1,485 |
| 2005-04-15 | 311 | 312 | 306 | 310 | 111,000 | 1,550 |
| 2005-04-14 | 318 | 318 | 312 | 316 | 101,000 | 1,580 |
| 2005-04-13 | 320 | 322 | 316 | 319 | 99,000 | 1,595 |
| 2005-04-12 | 322 | 322 | 316 | 318 | 86,000 | 1,590 |
| 2005-04-11 | 327 | 331 | 323 | 324 | 118,000 | 1,620 |
| 2005-04-08 | 329 | 333 | 329 | 332 | 95,000 | 1,660 |
| 2005-04-07 | 330 | 330 | 326 | 330 | 50,000 | 1,650 |
| 2005-04-06 | 329 | 330 | 327 | 329 | 95,000 | 1,645 |
| 2005-04-05 | 321 | 328 | 320 | 325 | 86,000 | 1,625 |
| 2005-04-04 | 315 | 322 | 315 | 322 | 112,000 | 1,610 |
| 2005-04-01 | 315 | 325 | 315 | 321 | 108,000 | 1,605 |
| 2005-03-31 | 314 | 320 | 314 | 320 | 144,000 | 1,600 |
| 2005-03-30 | 316 | 323 | 311 | 312 | 174,000 | 1,560 |
| 2005-03-29 | 330 | 332 | 319 | 319 | 151,000 | 1,595 |
| 2005-03-28 | 328 | 335 | 325 | 334 | 120,000 | 1,670 |
| 2005-03-25 | 345 | 345 | 339 | 343 | 139,000 | 1,715 |
| 2005-03-24 | 346 | 347 | 343 | 344 | 95,000 | 1,720 |
| 2005-03-23 | 347 | 347 | 343 | 346 | 191,000 | 1,730 |
| 2005-03-22 | 344 | 348 | 343 | 347 | 187,000 | 1,735 |
| 2005-03-18 | 342 | 344 | 341 | 342 | 134,000 | 1,710 |
| 2005-03-17 | 339 | 342 | 338 | 342 | 116,000 | 1,710 |
| 2005-03-16 | 342 | 345 | 339 | 344 | 148,000 | 1,720 |
| 2005-03-15 | 346 | 346 | 342 | 345 | 115,000 | 1,725 |
| 2005-03-14 | 342 | 347 | 342 | 346 | 142,000 | 1,730 |
| 2005-03-11 | 343 | 345 | 342 | 343 | 200,000 | 1,715 |
| 2005-03-10 | 341 | 342 | 339 | 340 | 82,000 | 1,700 |
| 2005-03-09 | 341 | 343 | 340 | 342 | 90,000 | 1,710 |
| 2005-03-08 | 338 | 343 | 337 | 341 | 112,000 | 1,705 |
| 2005-03-07 | 342 | 342 | 338 | 338 | 152,000 | 1,690 |
| 2005-03-04 | 336 | 343 | 336 | 343 | 251,000 | 1,715 |
| 2005-03-03 | 335 | 340 | 334 | 335 | 201,000 | 1,675 |
| 2005-03-02 | 333 | 333 | 330 | 333 | 110,000 | 1,665 |
| 2005-03-01 | 326 | 331 | 326 | 331 | 95,000 | 1,655 |
| 2005-02-28 | 328 | 329 | 327 | 328 | 79,000 | 1,640 |
| 2005-02-25 | 327 | 328 | 321 | 325 | 83,000 | 1,625 |
| 2005-02-24 | 321 | 326 | 321 | 326 | 67,000 | 1,630 |
| 2005-02-23 | 324 | 325 | 322 | 323 | 52,000 | 1,615 |
| 2005-02-22 | 330 | 330 | 327 | 327 | 33,000 | 1,635 |
| 2005-02-21 | 325 | 329 | 325 | 327 | 47,000 | 1,635 |
| 2005-02-18 | 324 | 326 | 324 | 325 | 48,000 | 1,625 |
| 2005-02-17 | 325 | 326 | 323 | 325 | 77,000 | 1,625 |
| 2005-02-16 | 330 | 332 | 326 | 327 | 77,000 | 1,635 |
| 2005-02-15 | 329 | 332 | 328 | 330 | 112,000 | 1,650 |
| 2005-02-14 | 332 | 332 | 327 | 329 | 136,000 | 1,645 |
| 2005-02-10 | 330 | 332 | 325 | 328 | 107,000 | 1,640 |
| 2005-02-09 | 330 | 335 | 328 | 328 | 128,000 | 1,640 |
| 2005-02-08 | 326 | 328 | 326 | 328 | 56,000 | 1,640 |
| 2005-02-07 | 326 | 330 | 325 | 327 | 96,000 | 1,635 |
| 2005-02-04 | 324 | 325 | 320 | 323 | 92,000 | 1,615 |
| 2005-02-03 | 325 | 328 | 323 | 324 | 137,000 | 1,620 |
| 2005-02-02 | 322 | 324 | 321 | 323 | 79,000 | 1,615 |
| 2005-02-01 | 321 | 322 | 319 | 320 | 68,000 | 1,600 |
| 2005-01-31 | 322 | 322 | 318 | 321 | 71,000 | 1,605 |
| 2005-01-28 | 321 | 325 | 320 | 322 | 74,000 | 1,610 |
| 2005-01-27 | 325 | 325 | 322 | 322 | 113,000 | 1,610 |
| 2005-01-26 | 319 | 327 | 316 | 327 | 189,000 | 1,635 |
| 2005-01-25 | 317 | 319 | 315 | 318 | 127,000 | 1,590 |
| 2005-01-24 | 317 | 317 | 315 | 317 | 51,000 | 1,585 |
| 2005-01-21 | 311 | 317 | 310 | 317 | 169,000 | 1,585 |
| 2005-01-20 | 315 | 315 | 309 | 312 | 123,000 | 1,560 |
| 2005-01-19 | 315 | 317 | 314 | 316 | 74,000 | 1,580 |
| 2005-01-18 | 313 | 315 | 313 | 314 | 78,000 | 1,570 |
| 2005-01-17 | 317 | 317 | 312 | 313 | 141,000 | 1,565 |
| 2005-01-14 | 310 | 317 | 310 | 314 | 195,000 | 1,570 |
| 2005-01-13 | 309 | 313 | 309 | 313 | 152,000 | 1,565 |
| 2005-01-12 | 309 | 310 | 307 | 310 | 111,000 | 1,550 |
| 2005-01-11 | 304 | 311 | 302 | 309 | 295,000 | 1,545 |
| 2005-01-07 | 306 | 307 | 303 | 303 | 57,000 | 1,515 |
| 2005-01-06 | 301 | 304 | 301 | 304 | 43,000 | 1,520 |
| 2005-01-05 | 304 | 305 | 302 | 303 | 74,000 | 1,515 |
| 2005-01-04 | 303 | 304 | 302 | 304 | 30,000 | 1,520 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
