4008 住友精化(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 452 | 452 | 445 | 447 | 44,000 | 2,235 |
| 2007-12-27 | 453 | 455 | 450 | 454 | 93,000 | 2,270 |
| 2007-12-26 | 443 | 450 | 443 | 450 | 101,000 | 2,250 |
| 2007-12-25 | 456 | 456 | 441 | 444 | 140,000 | 2,220 |
| 2007-12-21 | 440 | 446 | 439 | 446 | 156,000 | 2,230 |
| 2007-12-20 | 449 | 450 | 438 | 440 | 174,000 | 2,200 |
| 2007-12-19 | 453 | 453 | 449 | 449 | 82,000 | 2,245 |
| 2007-12-18 | 455 | 456 | 450 | 456 | 134,000 | 2,280 |
| 2007-12-17 | 460 | 466 | 456 | 457 | 134,000 | 2,285 |
| 2007-12-14 | 471 | 477 | 466 | 467 | 203,000 | 2,335 |
| 2007-12-13 | 487 | 487 | 477 | 478 | 121,000 | 2,390 |
| 2007-12-12 | 481 | 488 | 479 | 487 | 154,000 | 2,435 |
| 2007-12-11 | 486 | 492 | 484 | 485 | 70,000 | 2,425 |
| 2007-12-10 | 484 | 493 | 484 | 484 | 129,000 | 2,420 |
| 2007-12-07 | 488 | 494 | 488 | 489 | 174,000 | 2,445 |
| 2007-12-06 | 482 | 489 | 479 | 483 | 102,000 | 2,415 |
| 2007-12-05 | 489 | 489 | 463 | 478 | 191,000 | 2,390 |
| 2007-12-04 | 492 | 492 | 484 | 484 | 120,000 | 2,420 |
| 2007-12-03 | 491 | 500 | 491 | 497 | 136,000 | 2,485 |
| 2007-11-30 | 485 | 497 | 484 | 496 | 188,000 | 2,480 |
| 2007-11-29 | 479 | 488 | 479 | 485 | 174,000 | 2,425 |
| 2007-11-28 | 471 | 477 | 471 | 474 | 98,000 | 2,370 |
| 2007-11-27 | 467 | 479 | 463 | 471 | 130,000 | 2,355 |
| 2007-11-26 | 462 | 475 | 462 | 467 | 156,000 | 2,335 |
| 2007-11-22 | 464 | 466 | 460 | 464 | 147,000 | 2,320 |
| 2007-11-21 | 466 | 475 | 466 | 472 | 133,000 | 2,360 |
| 2007-11-20 | 454 | 477 | 450 | 476 | 323,000 | 2,380 |
| 2007-11-19 | 484 | 484 | 461 | 466 | 236,000 | 2,330 |
| 2007-11-16 | 471 | 471 | 462 | 470 | 156,000 | 2,350 |
| 2007-11-15 | 468 | 477 | 468 | 477 | 155,000 | 2,385 |
| 2007-11-14 | 458 | 467 | 457 | 460 | 133,000 | 2,300 |
| 2007-11-13 | 450 | 458 | 449 | 450 | 165,000 | 2,250 |
| 2007-11-12 | 461 | 466 | 454 | 460 | 246,000 | 2,300 |
| 2007-11-09 | 479 | 488 | 475 | 476 | 226,000 | 2,380 |
| 2007-11-08 | 485 | 488 | 476 | 484 | 199,000 | 2,420 |
| 2007-11-07 | 522 | 522 | 505 | 506 | 127,000 | 2,530 |
| 2007-11-06 | 517 | 517 | 503 | 517 | 111,000 | 2,585 |
| 2007-11-05 | 533 | 535 | 523 | 523 | 64,000 | 2,615 |
| 2007-11-02 | 522 | 538 | 522 | 532 | 130,000 | 2,660 |
| 2007-11-01 | 545 | 546 | 538 | 542 | 91,000 | 2,710 |
| 2007-10-31 | 535 | 538 | 530 | 537 | 89,000 | 2,685 |
| 2007-10-30 | 533 | 534 | 529 | 530 | 83,000 | 2,650 |
| 2007-10-29 | 531 | 537 | 528 | 529 | 81,000 | 2,645 |
| 2007-10-26 | 530 | 534 | 528 | 530 | 73,000 | 2,650 |
| 2007-10-25 | 541 | 544 | 526 | 531 | 115,000 | 2,655 |
| 2007-10-24 | 540 | 544 | 531 | 532 | 136,000 | 2,660 |
| 2007-10-23 | 533 | 538 | 531 | 533 | 81,000 | 2,665 |
| 2007-10-22 | 536 | 536 | 522 | 535 | 72,000 | 2,675 |
| 2007-10-19 | 557 | 557 | 545 | 548 | 126,000 | 2,740 |
| 2007-10-18 | 548 | 560 | 546 | 557 | 86,000 | 2,785 |
| 2007-10-17 | 557 | 557 | 543 | 548 | 146,000 | 2,740 |
| 2007-10-16 | 551 | 558 | 544 | 547 | 209,000 | 2,735 |
| 2007-10-15 | 558 | 568 | 558 | 568 | 131,000 | 2,840 |
| 2007-10-12 | 573 | 573 | 552 | 555 | 211,000 | 2,775 |
| 2007-10-11 | 572 | 576 | 566 | 575 | 174,000 | 2,875 |
| 2007-10-10 | 581 | 581 | 570 | 571 | 121,000 | 2,855 |
| 2007-10-09 | 572 | 583 | 572 | 577 | 198,000 | 2,885 |
| 2007-10-05 | 562 | 569 | 558 | 564 | 164,000 | 2,820 |
| 2007-10-04 | 562 | 564 | 552 | 559 | 137,000 | 2,795 |
| 2007-10-03 | 546 | 560 | 546 | 559 | 152,000 | 2,795 |
| 2007-10-02 | 550 | 552 | 544 | 550 | 223,000 | 2,750 |
| 2007-10-01 | 540 | 541 | 527 | 528 | 140,000 | 2,640 |
| 2007-09-28 | 543 | 543 | 524 | 538 | 283,000 | 2,690 |
| 2007-09-27 | 541 | 541 | 531 | 535 | 103,000 | 2,675 |
| 2007-09-26 | 505 | 524 | 505 | 522 | 173,000 | 2,610 |
| 2007-09-25 | 521 | 527 | 497 | 500 | 443,000 | 2,500 |
| 2007-09-21 | 530 | 532 | 514 | 522 | 276,000 | 2,610 |
| 2007-09-20 | 539 | 540 | 529 | 534 | 326,000 | 2,670 |
| 2007-09-19 | 541 | 555 | 536 | 540 | 191,000 | 2,700 |
| 2007-09-18 | 540 | 544 | 532 | 536 | 109,000 | 2,680 |
| 2007-09-14 | 540 | 550 | 540 | 541 | 136,000 | 2,705 |
| 2007-09-13 | 558 | 558 | 538 | 540 | 143,000 | 2,700 |
| 2007-09-12 | 550 | 570 | 542 | 549 | 273,000 | 2,745 |
| 2007-09-11 | 543 | 548 | 535 | 545 | 55,000 | 2,725 |
| 2007-09-10 | 532 | 557 | 532 | 548 | 62,000 | 2,740 |
| 2007-09-07 | 550 | 560 | 550 | 559 | 60,000 | 2,795 |
| 2007-09-06 | 552 | 562 | 550 | 556 | 70,000 | 2,780 |
| 2007-09-05 | 569 | 570 | 560 | 562 | 83,000 | 2,810 |
| 2007-09-04 | 576 | 579 | 572 | 574 | 84,000 | 2,870 |
| 2007-09-03 | 569 | 572 | 563 | 570 | 53,000 | 2,850 |
| 2007-08-31 | 550 | 565 | 543 | 565 | 90,000 | 2,825 |
| 2007-08-30 | 544 | 547 | 535 | 547 | 76,000 | 2,735 |
| 2007-08-29 | 528 | 535 | 528 | 534 | 138,000 | 2,670 |
| 2007-08-28 | 550 | 552 | 535 | 536 | 122,000 | 2,680 |
| 2007-08-27 | 551 | 559 | 551 | 553 | 37,000 | 2,765 |
| 2007-08-24 | 557 | 557 | 546 | 548 | 86,000 | 2,740 |
| 2007-08-23 | 549 | 558 | 547 | 555 | 85,000 | 2,775 |
| 2007-08-22 | 542 | 542 | 535 | 540 | 43,000 | 2,700 |
| 2007-08-21 | 530 | 544 | 529 | 542 | 77,000 | 2,710 |
| 2007-08-20 | 538 | 545 | 526 | 527 | 133,000 | 2,635 |
| 2007-08-17 | 552 | 552 | 517 | 521 | 180,000 | 2,605 |
| 2007-08-16 | 551 | 555 | 541 | 545 | 193,000 | 2,725 |
| 2007-08-15 | 573 | 573 | 555 | 561 | 156,000 | 2,805 |
| 2007-08-14 | 562 | 592 | 562 | 586 | 152,000 | 2,930 |
| 2007-08-13 | 541 | 575 | 537 | 567 | 232,000 | 2,835 |
| 2007-08-10 | 545 | 546 | 514 | 527 | 412,000 | 2,635 |
| 2007-08-09 | 598 | 598 | 543 | 563 | 399,000 | 2,815 |
| 2007-08-08 | 597 | 607 | 576 | 579 | 157,000 | 2,895 |
| 2007-08-07 | 605 | 606 | 598 | 600 | 75,000 | 3,000 |
| 2007-08-06 | 591 | 596 | 588 | 595 | 108,000 | 2,975 |
| 2007-08-03 | 592 | 599 | 590 | 594 | 95,000 | 2,970 |
| 2007-08-02 | 597 | 600 | 590 | 592 | 178,000 | 2,960 |
| 2007-08-01 | 602 | 602 | 586 | 587 | 241,000 | 2,935 |
| 2007-07-31 | 608 | 611 | 602 | 606 | 119,000 | 3,030 |
| 2007-07-30 | 592 | 609 | 591 | 607 | 114,000 | 3,035 |
| 2007-07-27 | 605 | 607 | 597 | 600 | 133,000 | 3,000 |
| 2007-07-26 | 611 | 615 | 609 | 610 | 138,000 | 3,050 |
| 2007-07-25 | 618 | 620 | 608 | 610 | 365,000 | 3,050 |
| 2007-07-24 | 638 | 638 | 624 | 625 | 145,000 | 3,125 |
| 2007-07-23 | 641 | 641 | 626 | 626 | 165,000 | 3,130 |
| 2007-07-20 | 648 | 648 | 639 | 642 | 85,000 | 3,210 |
| 2007-07-19 | 647 | 647 | 639 | 644 | 113,000 | 3,220 |
| 2007-07-18 | 645 | 645 | 637 | 640 | 76,000 | 3,200 |
| 2007-07-17 | 648 | 648 | 642 | 643 | 69,000 | 3,215 |
| 2007-07-13 | 643 | 648 | 639 | 644 | 124,000 | 3,220 |
| 2007-07-12 | 639 | 643 | 638 | 643 | 85,000 | 3,215 |
| 2007-07-11 | 644 | 644 | 635 | 639 | 99,000 | 3,195 |
| 2007-07-10 | 643 | 647 | 641 | 644 | 81,000 | 3,220 |
| 2007-07-09 | 640 | 642 | 639 | 642 | 60,000 | 3,210 |
| 2007-07-06 | 640 | 640 | 630 | 636 | 128,000 | 3,180 |
| 2007-07-05 | 641 | 644 | 640 | 641 | 87,000 | 3,205 |
| 2007-07-04 | 644 | 644 | 641 | 642 | 62,000 | 3,210 |
| 2007-07-03 | 648 | 648 | 641 | 644 | 87,000 | 3,220 |
| 2007-07-02 | 646 | 648 | 642 | 647 | 108,000 | 3,235 |
| 2007-06-29 | 647 | 647 | 639 | 643 | 80,000 | 3,215 |
| 2007-06-28 | 641 | 649 | 639 | 639 | 83,000 | 3,195 |
| 2007-06-27 | 646 | 647 | 642 | 642 | 78,000 | 3,210 |
| 2007-06-26 | 646 | 649 | 645 | 648 | 39,000 | 3,240 |
| 2007-06-25 | 651 | 656 | 650 | 650 | 58,000 | 3,250 |
| 2007-06-22 | 655 | 657 | 650 | 654 | 63,000 | 3,270 |
| 2007-06-21 | 650 | 656 | 650 | 653 | 123,000 | 3,265 |
| 2007-06-20 | 654 | 661 | 654 | 656 | 79,000 | 3,280 |
| 2007-06-19 | 657 | 658 | 645 | 656 | 91,000 | 3,280 |
| 2007-06-18 | 656 | 661 | 656 | 659 | 84,000 | 3,295 |
| 2007-06-15 | 647 | 654 | 643 | 654 | 104,000 | 3,270 |
| 2007-06-14 | 648 | 648 | 642 | 642 | 58,000 | 3,210 |
| 2007-06-13 | 642 | 647 | 642 | 646 | 77,000 | 3,230 |
| 2007-06-12 | 656 | 658 | 642 | 645 | 92,000 | 3,225 |
| 2007-06-11 | 653 | 659 | 650 | 655 | 156,000 | 3,275 |
| 2007-06-08 | 645 | 645 | 635 | 645 | 155,000 | 3,225 |
| 2007-06-07 | 634 | 653 | 633 | 652 | 249,000 | 3,260 |
| 2007-06-06 | 625 | 638 | 623 | 638 | 198,000 | 3,190 |
| 2007-06-05 | 624 | 627 | 622 | 627 | 111,000 | 3,135 |
| 2007-06-04 | 629 | 630 | 621 | 626 | 145,000 | 3,130 |
| 2007-06-01 | 631 | 632 | 626 | 628 | 163,000 | 3,140 |
| 2007-05-31 | 622 | 632 | 621 | 631 | 251,000 | 3,155 |
| 2007-05-30 | 627 | 628 | 616 | 621 | 170,000 | 3,105 |
| 2007-05-29 | 611 | 623 | 611 | 623 | 158,000 | 3,115 |
| 2007-05-28 | 611 | 622 | 610 | 613 | 324,000 | 3,065 |
| 2007-05-25 | 620 | 621 | 607 | 609 | 251,000 | 3,045 |
| 2007-05-24 | 619 | 623 | 616 | 621 | 131,000 | 3,105 |
| 2007-05-23 | 628 | 631 | 618 | 618 | 269,000 | 3,090 |
| 2007-05-22 | 630 | 633 | 626 | 632 | 101,000 | 3,160 |
| 2007-05-21 | 621 | 634 | 621 | 625 | 129,000 | 3,125 |
| 2007-05-18 | 631 | 633 | 617 | 620 | 131,000 | 3,100 |
| 2007-05-17 | 638 | 647 | 634 | 635 | 97,000 | 3,175 |
| 2007-05-16 | 641 | 643 | 635 | 640 | 125,000 | 3,200 |
| 2007-05-15 | 660 | 661 | 646 | 647 | 141,000 | 3,235 |
| 2007-05-14 | 665 | 665 | 658 | 660 | 163,000 | 3,300 |
| 2007-05-11 | 658 | 661 | 650 | 656 | 188,000 | 3,280 |
| 2007-05-10 | 672 | 672 | 651 | 654 | 247,000 | 3,270 |
| 2007-05-09 | 658 | 668 | 658 | 666 | 143,000 | 3,330 |
| 2007-05-08 | 663 | 665 | 655 | 658 | 170,000 | 3,290 |
| 2007-05-07 | 653 | 660 | 653 | 657 | 140,000 | 3,285 |
| 2007-05-02 | 659 | 659 | 649 | 649 | 190,000 | 3,245 |
| 2007-05-01 | 662 | 662 | 652 | 660 | 60,000 | 3,300 |
| 2007-04-27 | 653 | 657 | 651 | 656 | 105,000 | 3,280 |
| 2007-04-26 | 645 | 652 | 641 | 651 | 122,000 | 3,255 |
| 2007-04-25 | 630 | 643 | 630 | 640 | 244,000 | 3,200 |
| 2007-04-24 | 641 | 641 | 627 | 631 | 160,000 | 3,155 |
| 2007-04-23 | 641 | 649 | 636 | 646 | 240,000 | 3,230 |
| 2007-04-20 | 650 | 650 | 633 | 636 | 145,000 | 3,180 |
| 2007-04-19 | 650 | 651 | 645 | 648 | 107,000 | 3,240 |
| 2007-04-18 | 660 | 660 | 653 | 657 | 135,000 | 3,285 |
| 2007-04-17 | 665 | 665 | 653 | 653 | 97,000 | 3,265 |
| 2007-04-16 | 657 | 665 | 657 | 661 | 105,000 | 3,305 |
| 2007-04-13 | 662 | 663 | 651 | 651 | 68,000 | 3,255 |
| 2007-04-12 | 661 | 662 | 656 | 660 | 77,000 | 3,300 |
| 2007-04-11 | 673 | 674 | 665 | 666 | 78,000 | 3,330 |
| 2007-04-10 | 661 | 670 | 658 | 664 | 127,000 | 3,320 |
| 2007-04-09 | 662 | 665 | 657 | 662 | 50,000 | 3,310 |
| 2007-04-06 | 660 | 661 | 653 | 653 | 57,000 | 3,265 |
| 2007-04-05 | 660 | 660 | 655 | 655 | 107,000 | 3,275 |
| 2007-04-04 | 657 | 659 | 652 | 654 | 176,000 | 3,270 |
| 2007-04-03 | 654 | 664 | 653 | 654 | 134,000 | 3,270 |
| 2007-04-02 | 674 | 678 | 651 | 651 | 141,000 | 3,255 |
| 2007-03-30 | 677 | 677 | 668 | 671 | 54,000 | 3,355 |
| 2007-03-29 | 662 | 680 | 662 | 675 | 136,000 | 3,375 |
| 2007-03-28 | 672 | 675 | 665 | 671 | 114,000 | 3,355 |
| 2007-03-27 | 677 | 680 | 652 | 672 | 87,000 | 3,360 |
| 2007-03-26 | 687 | 687 | 682 | 684 | 87,000 | 3,420 |
| 2007-03-23 | 698 | 698 | 681 | 687 | 111,000 | 3,435 |
| 2007-03-22 | 680 | 684 | 674 | 678 | 209,000 | 3,390 |
| 2007-03-20 | 675 | 681 | 672 | 676 | 146,000 | 3,380 |
| 2007-03-19 | 665 | 674 | 661 | 673 | 103,000 | 3,365 |
| 2007-03-16 | 674 | 675 | 666 | 667 | 106,000 | 3,335 |
| 2007-03-15 | 671 | 676 | 666 | 674 | 97,000 | 3,370 |
| 2007-03-14 | 669 | 673 | 666 | 666 | 111,000 | 3,330 |
| 2007-03-13 | 685 | 691 | 680 | 684 | 69,000 | 3,420 |
| 2007-03-12 | 692 | 694 | 687 | 691 | 137,000 | 3,455 |
| 2007-03-09 | 696 | 698 | 689 | 691 | 246,000 | 3,455 |
| 2007-03-08 | 675 | 687 | 674 | 686 | 96,000 | 3,430 |
| 2007-03-07 | 678 | 685 | 670 | 671 | 196,000 | 3,355 |
| 2007-03-06 | 642 | 669 | 642 | 669 | 152,000 | 3,345 |
| 2007-03-05 | 677 | 677 | 643 | 649 | 306,000 | 3,245 |
| 2007-03-02 | 702 | 703 | 679 | 680 | 347,000 | 3,400 |
| 2007-03-01 | 696 | 715 | 691 | 702 | 227,000 | 3,510 |
| 2007-02-28 | 662 | 701 | 662 | 699 | 251,000 | 3,495 |
| 2007-02-27 | 716 | 720 | 703 | 712 | 106,000 | 3,560 |
| 2007-02-26 | 720 | 722 | 717 | 721 | 131,000 | 3,605 |
| 2007-02-23 | 719 | 720 | 712 | 717 | 162,000 | 3,585 |
| 2007-02-22 | 710 | 719 | 710 | 718 | 325,000 | 3,590 |
| 2007-02-21 | 698 | 710 | 690 | 710 | 261,000 | 3,550 |
| 2007-02-20 | 700 | 700 | 689 | 695 | 132,000 | 3,475 |
| 2007-02-19 | 684 | 700 | 684 | 698 | 187,000 | 3,490 |
| 2007-02-16 | 685 | 691 | 679 | 688 | 193,000 | 3,440 |
| 2007-02-15 | 690 | 692 | 684 | 687 | 166,000 | 3,435 |
| 2007-02-14 | 700 | 701 | 687 | 689 | 187,000 | 3,445 |
| 2007-02-13 | 698 | 700 | 688 | 698 | 159,000 | 3,490 |
| 2007-02-09 | 685 | 703 | 670 | 703 | 369,000 | 3,515 |
| 2007-02-08 | 698 | 702 | 693 | 695 | 177,000 | 3,475 |
| 2007-02-07 | 689 | 695 | 684 | 686 | 108,000 | 3,430 |
| 2007-02-06 | 690 | 698 | 689 | 693 | 98,000 | 3,465 |
| 2007-02-05 | 702 | 702 | 695 | 696 | 60,000 | 3,480 |
| 2007-02-02 | 703 | 704 | 700 | 702 | 61,000 | 3,510 |
| 2007-02-01 | 696 | 705 | 696 | 705 | 93,000 | 3,525 |
| 2007-01-31 | 702 | 708 | 691 | 706 | 317,000 | 3,530 |
| 2007-01-30 | 697 | 707 | 693 | 700 | 284,000 | 3,500 |
| 2007-01-29 | 700 | 700 | 685 | 687 | 263,000 | 3,435 |
| 2007-01-26 | 686 | 690 | 683 | 690 | 117,000 | 3,450 |
| 2007-01-25 | 700 | 701 | 687 | 688 | 117,000 | 3,440 |
| 2007-01-24 | 705 | 705 | 692 | 692 | 228,000 | 3,460 |
| 2007-01-23 | 709 | 710 | 704 | 705 | 85,000 | 3,525 |
| 2007-01-22 | 708 | 713 | 701 | 709 | 202,000 | 3,545 |
| 2007-01-19 | 698 | 707 | 697 | 702 | 203,000 | 3,510 |
| 2007-01-18 | 692 | 699 | 690 | 697 | 122,000 | 3,485 |
| 2007-01-17 | 694 | 698 | 686 | 698 | 140,000 | 3,490 |
| 2007-01-16 | 700 | 705 | 693 | 695 | 219,000 | 3,475 |
| 2007-01-15 | 680 | 688 | 676 | 688 | 116,000 | 3,440 |
| 2007-01-12 | 675 | 681 | 670 | 680 | 91,000 | 3,400 |
| 2007-01-11 | 672 | 675 | 665 | 668 | 92,000 | 3,340 |
| 2007-01-10 | 679 | 680 | 672 | 675 | 176,000 | 3,375 |
| 2007-01-09 | 676 | 680 | 670 | 678 | 71,000 | 3,390 |
| 2007-01-05 | 679 | 684 | 676 | 676 | 108,000 | 3,380 |
| 2007-01-04 | 681 | 682 | 678 | 679 | 29,000 | 3,395 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
