4008 住友精化(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 674 | 678 | 674 | 676 | 23,000 | 3,380 |
| 2006-12-28 | 686 | 686 | 677 | 681 | 48,000 | 3,405 |
| 2006-12-27 | 684 | 685 | 673 | 681 | 72,000 | 3,405 |
| 2006-12-26 | 664 | 680 | 662 | 679 | 72,000 | 3,395 |
| 2006-12-25 | 678 | 679 | 672 | 674 | 90,000 | 3,370 |
| 2006-12-22 | 684 | 687 | 682 | 684 | 133,000 | 3,420 |
| 2006-12-21 | 680 | 689 | 680 | 687 | 131,000 | 3,435 |
| 2006-12-20 | 686 | 693 | 683 | 686 | 147,000 | 3,430 |
| 2006-12-19 | 689 | 694 | 683 | 685 | 74,000 | 3,425 |
| 2006-12-18 | 696 | 700 | 695 | 697 | 125,000 | 3,485 |
| 2006-12-15 | 682 | 694 | 677 | 689 | 449,000 | 3,445 |
| 2006-12-14 | 682 | 689 | 674 | 680 | 177,000 | 3,400 |
| 2006-12-13 | 677 | 690 | 677 | 683 | 199,000 | 3,415 |
| 2006-12-12 | 684 | 689 | 680 | 683 | 229,000 | 3,415 |
| 2006-12-11 | 674 | 693 | 674 | 690 | 284,000 | 3,450 |
| 2006-12-08 | 663 | 675 | 663 | 672 | 202,000 | 3,360 |
| 2006-12-07 | 672 | 674 | 666 | 667 | 133,000 | 3,335 |
| 2006-12-06 | 657 | 675 | 657 | 671 | 162,000 | 3,355 |
| 2006-12-05 | 665 | 670 | 657 | 657 | 178,000 | 3,285 |
| 2006-12-04 | 641 | 660 | 636 | 658 | 244,000 | 3,290 |
| 2006-12-01 | 641 | 654 | 632 | 641 | 275,000 | 3,205 |
| 2006-11-30 | 639 | 640 | 632 | 638 | 125,000 | 3,190 |
| 2006-11-29 | 643 | 643 | 632 | 636 | 170,000 | 3,180 |
| 2006-11-28 | 619 | 645 | 619 | 635 | 193,000 | 3,175 |
| 2006-11-27 | 613 | 631 | 613 | 629 | 151,000 | 3,145 |
| 2006-11-24 | 630 | 634 | 625 | 633 | 155,000 | 3,165 |
| 2006-11-22 | 636 | 643 | 625 | 629 | 244,000 | 3,145 |
| 2006-11-21 | 620 | 637 | 620 | 632 | 349,000 | 3,160 |
| 2006-11-20 | 636 | 636 | 620 | 620 | 186,000 | 3,100 |
| 2006-11-17 | 664 | 664 | 648 | 651 | 142,000 | 3,255 |
| 2006-11-16 | 656 | 667 | 656 | 658 | 88,000 | 3,290 |
| 2006-11-15 | 666 | 666 | 660 | 664 | 99,000 | 3,320 |
| 2006-11-14 | 656 | 667 | 655 | 662 | 144,000 | 3,310 |
| 2006-11-13 | 658 | 659 | 648 | 654 | 206,000 | 3,270 |
| 2006-11-10 | 664 | 671 | 660 | 663 | 194,000 | 3,315 |
| 2006-11-09 | 674 | 683 | 673 | 674 | 78,000 | 3,370 |
| 2006-11-08 | 693 | 693 | 672 | 673 | 122,000 | 3,365 |
| 2006-11-07 | 699 | 701 | 688 | 693 | 124,000 | 3,465 |
| 2006-11-06 | 695 | 703 | 690 | 698 | 204,000 | 3,490 |
| 2006-11-02 | 685 | 697 | 682 | 697 | 216,000 | 3,485 |
| 2006-11-01 | 674 | 693 | 671 | 689 | 269,000 | 3,445 |
| 2006-10-31 | 678 | 681 | 667 | 679 | 358,000 | 3,395 |
| 2006-10-30 | 666 | 667 | 654 | 654 | 203,000 | 3,270 |
| 2006-10-27 | 672 | 677 | 670 | 676 | 226,000 | 3,380 |
| 2006-10-26 | 670 | 675 | 666 | 670 | 148,000 | 3,350 |
| 2006-10-25 | 680 | 680 | 665 | 672 | 167,000 | 3,360 |
| 2006-10-24 | 690 | 690 | 679 | 682 | 157,000 | 3,410 |
| 2006-10-23 | 686 | 691 | 680 | 690 | 148,000 | 3,450 |
| 2006-10-20 | 694 | 695 | 684 | 690 | 95,000 | 3,450 |
| 2006-10-19 | 695 | 696 | 688 | 693 | 118,000 | 3,465 |
| 2006-10-18 | 688 | 691 | 681 | 689 | 150,000 | 3,445 |
| 2006-10-17 | 693 | 695 | 687 | 691 | 140,000 | 3,455 |
| 2006-10-16 | 681 | 694 | 680 | 693 | 170,000 | 3,465 |
| 2006-10-13 | 684 | 689 | 675 | 680 | 149,000 | 3,400 |
| 2006-10-12 | 666 | 680 | 666 | 667 | 122,000 | 3,335 |
| 2006-10-11 | 690 | 697 | 666 | 666 | 174,000 | 3,330 |
| 2006-10-10 | 678 | 691 | 677 | 686 | 137,000 | 3,430 |
| 2006-10-06 | 705 | 705 | 686 | 698 | 181,000 | 3,490 |
| 2006-10-05 | 697 | 717 | 697 | 715 | 324,000 | 3,575 |
| 2006-10-04 | 710 | 710 | 690 | 693 | 194,000 | 3,465 |
| 2006-10-03 | 699 | 712 | 691 | 705 | 249,000 | 3,525 |
| 2006-10-02 | 686 | 708 | 686 | 699 | 303,000 | 3,495 |
| 2006-09-29 | 682 | 693 | 677 | 689 | 229,000 | 3,445 |
| 2006-09-28 | 669 | 685 | 665 | 680 | 207,000 | 3,400 |
| 2006-09-27 | 641 | 661 | 639 | 659 | 182,000 | 3,295 |
| 2006-09-26 | 650 | 652 | 636 | 636 | 150,000 | 3,180 |
| 2006-09-25 | 661 | 661 | 649 | 655 | 203,000 | 3,275 |
| 2006-09-22 | 672 | 675 | 665 | 671 | 160,000 | 3,355 |
| 2006-09-21 | 681 | 686 | 668 | 680 | 126,000 | 3,400 |
| 2006-09-20 | 693 | 693 | 679 | 681 | 112,000 | 3,405 |
| 2006-09-19 | 706 | 707 | 686 | 691 | 104,000 | 3,455 |
| 2006-09-15 | 699 | 706 | 697 | 706 | 78,000 | 3,530 |
| 2006-09-14 | 688 | 695 | 686 | 692 | 124,000 | 3,460 |
| 2006-09-13 | 708 | 708 | 685 | 685 | 131,000 | 3,425 |
| 2006-09-12 | 706 | 706 | 690 | 693 | 119,000 | 3,465 |
| 2006-09-11 | 719 | 720 | 701 | 701 | 125,000 | 3,505 |
| 2006-09-08 | 700 | 718 | 699 | 709 | 182,000 | 3,545 |
| 2006-09-07 | 705 | 706 | 701 | 701 | 81,000 | 3,505 |
| 2006-09-06 | 716 | 722 | 710 | 710 | 106,000 | 3,550 |
| 2006-09-05 | 723 | 723 | 713 | 722 | 104,000 | 3,610 |
| 2006-09-04 | 719 | 724 | 715 | 719 | 173,000 | 3,595 |
| 2006-09-01 | 719 | 722 | 715 | 719 | 187,000 | 3,595 |
| 2006-08-31 | 738 | 739 | 723 | 728 | 339,000 | 3,640 |
| 2006-08-30 | 710 | 739 | 706 | 739 | 668,000 | 3,695 |
| 2006-08-29 | 685 | 701 | 685 | 701 | 187,000 | 3,505 |
| 2006-08-28 | 700 | 700 | 687 | 687 | 86,000 | 3,435 |
| 2006-08-25 | 692 | 707 | 692 | 701 | 97,000 | 3,505 |
| 2006-08-24 | 701 | 701 | 691 | 701 | 103,000 | 3,505 |
| 2006-08-23 | 710 | 711 | 703 | 707 | 97,000 | 3,535 |
| 2006-08-22 | 718 | 718 | 711 | 714 | 48,000 | 3,570 |
| 2006-08-21 | 705 | 718 | 701 | 718 | 141,000 | 3,590 |
| 2006-08-18 | 709 | 718 | 694 | 714 | 252,000 | 3,570 |
| 2006-08-17 | 723 | 723 | 712 | 712 | 155,000 | 3,560 |
| 2006-08-16 | 730 | 734 | 715 | 717 | 233,000 | 3,585 |
| 2006-08-15 | 708 | 723 | 707 | 722 | 257,000 | 3,610 |
| 2006-08-14 | 716 | 716 | 698 | 707 | 178,000 | 3,535 |
| 2006-08-11 | 701 | 714 | 700 | 708 | 647,000 | 3,540 |
| 2006-08-10 | 678 | 691 | 677 | 691 | 274,000 | 3,455 |
| 2006-08-09 | 666 | 677 | 662 | 677 | 126,000 | 3,385 |
| 2006-08-08 | 656 | 670 | 655 | 670 | 132,000 | 3,350 |
| 2006-08-07 | 678 | 678 | 657 | 658 | 244,000 | 3,290 |
| 2006-08-04 | 652 | 658 | 645 | 658 | 122,000 | 3,290 |
| 2006-08-03 | 651 | 655 | 644 | 652 | 115,000 | 3,260 |
| 2006-08-02 | 645 | 650 | 640 | 650 | 131,000 | 3,250 |
| 2006-08-01 | 653 | 660 | 648 | 652 | 100,000 | 3,260 |
| 2006-07-31 | 660 | 660 | 651 | 653 | 121,000 | 3,265 |
| 2006-07-28 | 624 | 648 | 618 | 641 | 229,000 | 3,205 |
| 2006-07-27 | 614 | 629 | 610 | 628 | 195,000 | 3,140 |
| 2006-07-26 | 636 | 637 | 622 | 622 | 168,000 | 3,110 |
| 2006-07-25 | 645 | 645 | 618 | 626 | 192,000 | 3,130 |
| 2006-07-24 | 630 | 630 | 612 | 624 | 138,000 | 3,120 |
| 2006-07-21 | 627 | 639 | 627 | 636 | 154,000 | 3,180 |
| 2006-07-20 | 659 | 659 | 636 | 647 | 165,000 | 3,235 |
| 2006-07-19 | 641 | 645 | 616 | 619 | 191,000 | 3,095 |
| 2006-07-18 | 642 | 644 | 606 | 611 | 349,000 | 3,055 |
| 2006-07-14 | 659 | 660 | 646 | 648 | 176,000 | 3,240 |
| 2006-07-13 | 660 | 679 | 660 | 664 | 255,000 | 3,320 |
| 2006-07-12 | 675 | 684 | 663 | 666 | 169,000 | 3,330 |
| 2006-07-11 | 675 | 683 | 670 | 679 | 231,000 | 3,395 |
| 2006-07-10 | 662 | 680 | 651 | 679 | 365,000 | 3,395 |
| 2006-07-07 | 689 | 691 | 668 | 676 | 276,000 | 3,380 |
| 2006-07-06 | 686 | 698 | 683 | 691 | 289,000 | 3,455 |
| 2006-07-05 | 713 | 713 | 698 | 702 | 228,000 | 3,510 |
| 2006-07-04 | 726 | 728 | 710 | 713 | 187,000 | 3,565 |
| 2006-07-03 | 729 | 734 | 721 | 721 | 227,000 | 3,605 |
| 2006-06-30 | 725 | 728 | 718 | 721 | 254,000 | 3,605 |
| 2006-06-29 | 715 | 724 | 712 | 716 | 241,000 | 3,580 |
| 2006-06-28 | 721 | 726 | 708 | 709 | 291,000 | 3,545 |
| 2006-06-27 | 732 | 732 | 724 | 729 | 117,000 | 3,645 |
| 2006-06-26 | 721 | 733 | 721 | 731 | 261,000 | 3,655 |
| 2006-06-23 | 722 | 728 | 718 | 725 | 315,000 | 3,625 |
| 2006-06-22 | 727 | 736 | 717 | 736 | 365,000 | 3,680 |
| 2006-06-21 | 738 | 738 | 707 | 717 | 412,000 | 3,585 |
| 2006-06-20 | 740 | 758 | 722 | 728 | 1,434,000 | 3,640 |
| 2006-06-19 | 706 | 738 | 703 | 734 | 977,000 | 3,670 |
| 2006-06-16 | 712 | 720 | 684 | 702 | 458,000 | 3,510 |
| 2006-06-15 | 716 | 719 | 696 | 708 | 496,000 | 3,540 |
| 2006-06-14 | 636 | 697 | 636 | 695 | 609,000 | 3,475 |
| 2006-06-13 | 679 | 693 | 653 | 653 | 400,000 | 3,265 |
| 2006-06-12 | 656 | 688 | 655 | 677 | 329,000 | 3,385 |
| 2006-06-09 | 632 | 669 | 631 | 663 | 560,000 | 3,315 |
| 2006-06-08 | 630 | 637 | 622 | 627 | 463,000 | 3,135 |
| 2006-06-07 | 677 | 686 | 653 | 658 | 633,000 | 3,290 |
| 2006-06-06 | 688 | 702 | 685 | 687 | 457,000 | 3,435 |
| 2006-06-05 | 716 | 717 | 707 | 708 | 378,000 | 3,540 |
| 2006-06-02 | 719 | 725 | 684 | 723 | 1,427,000 | 3,615 |
| 2006-06-01 | 696 | 724 | 695 | 722 | 2,298,000 | 3,610 |
| 2006-05-31 | 674 | 696 | 669 | 694 | 1,325,000 | 3,470 |
| 2006-05-30 | 660 | 694 | 659 | 694 | 1,930,000 | 3,470 |
| 2006-05-29 | 647 | 661 | 645 | 654 | 928,000 | 3,270 |
| 2006-05-26 | 637 | 641 | 631 | 638 | 260,000 | 3,190 |
| 2006-05-25 | 619 | 637 | 619 | 630 | 582,000 | 3,150 |
| 2006-05-24 | 620 | 620 | 608 | 615 | 270,000 | 3,075 |
| 2006-05-23 | 610 | 623 | 608 | 621 | 312,000 | 3,105 |
| 2006-05-22 | 636 | 642 | 620 | 620 | 265,000 | 3,100 |
| 2006-05-19 | 616 | 628 | 614 | 627 | 184,000 | 3,135 |
| 2006-05-18 | 611 | 624 | 611 | 623 | 283,000 | 3,115 |
| 2006-05-17 | 626 | 635 | 609 | 629 | 418,000 | 3,145 |
| 2006-05-16 | 640 | 647 | 613 | 620 | 1,384,000 | 3,100 |
| 2006-05-15 | 565 | 605 | 560 | 605 | 171,000 | 3,025 |
| 2006-05-12 | 562 | 583 | 562 | 579 | 142,000 | 2,895 |
| 2006-05-11 | 594 | 601 | 592 | 592 | 92,000 | 2,960 |
| 2006-05-10 | 598 | 604 | 592 | 594 | 111,000 | 2,970 |
| 2006-05-09 | 601 | 602 | 598 | 598 | 36,000 | 2,990 |
| 2006-05-08 | 607 | 610 | 600 | 604 | 144,000 | 3,020 |
| 2006-05-02 | 600 | 608 | 600 | 604 | 78,000 | 3,020 |
| 2006-05-01 | 600 | 602 | 596 | 600 | 66,000 | 3,000 |
| 2006-04-28 | 593 | 602 | 589 | 600 | 237,000 | 3,000 |
| 2006-04-27 | 593 | 595 | 591 | 593 | 102,000 | 2,965 |
| 2006-04-26 | 598 | 600 | 590 | 592 | 127,000 | 2,960 |
| 2006-04-25 | 593 | 602 | 591 | 596 | 90,000 | 2,980 |
| 2006-04-24 | 598 | 608 | 592 | 594 | 183,000 | 2,970 |
| 2006-04-21 | 610 | 619 | 610 | 614 | 168,000 | 3,070 |
| 2006-04-20 | 622 | 622 | 615 | 615 | 70,000 | 3,075 |
| 2006-04-19 | 619 | 623 | 610 | 622 | 163,000 | 3,110 |
| 2006-04-18 | 597 | 615 | 590 | 614 | 159,000 | 3,070 |
| 2006-04-17 | 620 | 622 | 586 | 591 | 208,000 | 2,955 |
| 2006-04-14 | 629 | 629 | 615 | 616 | 111,000 | 3,080 |
| 2006-04-13 | 616 | 624 | 611 | 620 | 211,000 | 3,100 |
| 2006-04-12 | 610 | 613 | 607 | 608 | 131,000 | 3,040 |
| 2006-04-11 | 625 | 628 | 615 | 615 | 177,000 | 3,075 |
| 2006-04-10 | 628 | 634 | 625 | 625 | 149,000 | 3,125 |
| 2006-04-07 | 625 | 635 | 625 | 629 | 169,000 | 3,145 |
| 2006-04-06 | 621 | 630 | 621 | 626 | 184,000 | 3,130 |
| 2006-04-05 | 635 | 635 | 617 | 619 | 335,000 | 3,095 |
| 2006-04-04 | 642 | 643 | 633 | 639 | 284,000 | 3,195 |
| 2006-04-03 | 647 | 648 | 630 | 644 | 202,000 | 3,220 |
| 2006-03-31 | 654 | 654 | 646 | 649 | 146,000 | 3,245 |
| 2006-03-30 | 640 | 657 | 640 | 655 | 544,000 | 3,275 |
| 2006-03-29 | 650 | 652 | 629 | 638 | 500,000 | 3,190 |
| 2006-03-28 | 628 | 648 | 628 | 648 | 490,000 | 3,240 |
| 2006-03-27 | 604 | 628 | 604 | 627 | 416,000 | 3,135 |
| 2006-03-24 | 596 | 600 | 592 | 596 | 115,000 | 2,980 |
| 2006-03-23 | 600 | 608 | 596 | 596 | 184,000 | 2,980 |
| 2006-03-22 | 583 | 593 | 583 | 592 | 139,000 | 2,960 |
| 2006-03-20 | 583 | 590 | 581 | 583 | 139,000 | 2,915 |
| 2006-03-17 | 578 | 579 | 569 | 575 | 102,000 | 2,875 |
| 2006-03-16 | 578 | 578 | 567 | 569 | 70,000 | 2,845 |
| 2006-03-15 | 580 | 580 | 569 | 573 | 134,000 | 2,865 |
| 2006-03-14 | 580 | 584 | 575 | 581 | 171,000 | 2,905 |
| 2006-03-13 | 578 | 580 | 572 | 577 | 123,000 | 2,885 |
| 2006-03-10 | 559 | 567 | 558 | 565 | 188,000 | 2,825 |
| 2006-03-09 | 544 | 560 | 535 | 556 | 113,000 | 2,780 |
| 2006-03-08 | 545 | 550 | 534 | 541 | 129,000 | 2,705 |
| 2006-03-07 | 548 | 558 | 546 | 552 | 103,000 | 2,760 |
| 2006-03-06 | 543 | 560 | 534 | 560 | 170,000 | 2,800 |
| 2006-03-03 | 557 | 568 | 552 | 553 | 157,000 | 2,765 |
| 2006-03-02 | 571 | 574 | 558 | 559 | 258,000 | 2,795 |
| 2006-03-01 | 570 | 575 | 561 | 561 | 204,000 | 2,805 |
| 2006-02-28 | 577 | 580 | 560 | 574 | 236,000 | 2,870 |
| 2006-02-27 | 584 | 595 | 560 | 560 | 307,000 | 2,800 |
| 2006-02-24 | 580 | 586 | 566 | 583 | 295,000 | 2,915 |
| 2006-02-23 | 554 | 589 | 554 | 577 | 378,000 | 2,885 |
| 2006-02-22 | 550 | 550 | 541 | 545 | 219,000 | 2,725 |
| 2006-02-21 | 491 | 537 | 491 | 530 | 723,000 | 2,650 |
| 2006-02-20 | 509 | 529 | 498 | 501 | 713,000 | 2,505 |
| 2006-02-17 | 568 | 575 | 541 | 549 | 356,000 | 2,745 |
| 2006-02-16 | 564 | 590 | 564 | 574 | 231,000 | 2,870 |
| 2006-02-15 | 619 | 619 | 575 | 584 | 240,000 | 2,920 |
| 2006-02-14 | 566 | 600 | 559 | 590 | 285,000 | 2,950 |
| 2006-02-13 | 618 | 621 | 568 | 576 | 357,000 | 2,880 |
| 2006-02-10 | 635 | 635 | 606 | 613 | 339,000 | 3,065 |
| 2006-02-09 | 643 | 647 | 640 | 643 | 285,000 | 3,215 |
| 2006-02-08 | 640 | 648 | 630 | 630 | 234,000 | 3,150 |
| 2006-02-07 | 636 | 643 | 628 | 643 | 352,000 | 3,215 |
| 2006-02-06 | 647 | 653 | 643 | 644 | 230,000 | 3,220 |
| 2006-02-03 | 656 | 656 | 647 | 647 | 238,000 | 3,235 |
| 2006-02-02 | 652 | 660 | 652 | 660 | 231,000 | 3,300 |
| 2006-02-01 | 646 | 656 | 646 | 650 | 284,000 | 3,250 |
| 2006-01-31 | 672 | 672 | 660 | 660 | 189,000 | 3,300 |
| 2006-01-30 | 670 | 676 | 670 | 672 | 294,000 | 3,360 |
| 2006-01-27 | 675 | 675 | 660 | 667 | 276,000 | 3,335 |
| 2006-01-26 | 670 | 677 | 649 | 651 | 331,000 | 3,255 |
| 2006-01-25 | 619 | 660 | 610 | 654 | 391,000 | 3,270 |
| 2006-01-24 | 601 | 620 | 601 | 614 | 146,000 | 3,070 |
| 2006-01-23 | 600 | 625 | 591 | 610 | 313,000 | 3,050 |
| 2006-01-20 | 649 | 657 | 625 | 631 | 343,000 | 3,155 |
| 2006-01-19 | 580 | 645 | 580 | 629 | 480,000 | 3,145 |
| 2006-01-18 | 592 | 608 | 568 | 600 | 747,000 | 3,000 |
| 2006-01-17 | 653 | 664 | 636 | 642 | 479,000 | 3,210 |
| 2006-01-16 | 650 | 669 | 646 | 663 | 685,000 | 3,315 |
| 2006-01-13 | 670 | 680 | 661 | 677 | 840,000 | 3,385 |
| 2006-01-12 | 701 | 710 | 680 | 691 | 593,000 | 3,455 |
| 2006-01-11 | 714 | 720 | 680 | 700 | 606,000 | 3,500 |
| 2006-01-10 | 728 | 742 | 713 | 714 | 879,000 | 3,570 |
| 2006-01-06 | 692 | 710 | 689 | 708 | 702,000 | 3,540 |
| 2006-01-05 | 670 | 688 | 669 | 682 | 644,000 | 3,410 |
| 2006-01-04 | 672 | 672 | 655 | 666 | 327,000 | 3,330 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
