4008 住友精化(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 272 | 272 | 267 | 270 | 39,000 | 1,350 |
| 2008-12-29 | 262 | 275 | 256 | 275 | 115,000 | 1,375 |
| 2008-12-26 | 267 | 267 | 262 | 265 | 76,000 | 1,325 |
| 2008-12-25 | 273 | 273 | 261 | 266 | 91,000 | 1,330 |
| 2008-12-24 | 264 | 268 | 258 | 265 | 146,000 | 1,325 |
| 2008-12-22 | 269 | 275 | 264 | 273 | 284,000 | 1,365 |
| 2008-12-19 | 298 | 298 | 283 | 283 | 203,000 | 1,415 |
| 2008-12-18 | 300 | 305 | 298 | 299 | 283,000 | 1,495 |
| 2008-12-17 | 309 | 318 | 297 | 309 | 535,000 | 1,545 |
| 2008-12-16 | 286 | 299 | 281 | 294 | 295,000 | 1,470 |
| 2008-12-15 | 262 | 289 | 256 | 287 | 275,000 | 1,435 |
| 2008-12-12 | 267 | 268 | 259 | 259 | 105,000 | 1,295 |
| 2008-12-11 | 260 | 269 | 257 | 269 | 70,000 | 1,345 |
| 2008-12-10 | 257 | 265 | 257 | 263 | 35,000 | 1,315 |
| 2008-12-09 | 268 | 268 | 260 | 262 | 97,000 | 1,310 |
| 2008-12-08 | 269 | 269 | 255 | 268 | 109,000 | 1,340 |
| 2008-12-05 | 256 | 269 | 252 | 266 | 135,000 | 1,330 |
| 2008-12-04 | 249 | 251 | 244 | 251 | 142,000 | 1,255 |
| 2008-12-03 | 239 | 246 | 236 | 246 | 67,000 | 1,230 |
| 2008-12-02 | 237 | 244 | 231 | 239 | 41,000 | 1,195 |
| 2008-12-01 | 243 | 248 | 241 | 243 | 52,000 | 1,215 |
| 2008-11-28 | 243 | 243 | 241 | 242 | 51,000 | 1,210 |
| 2008-11-27 | 248 | 250 | 242 | 243 | 38,000 | 1,215 |
| 2008-11-26 | 238 | 250 | 238 | 249 | 35,000 | 1,245 |
| 2008-11-25 | 259 | 259 | 236 | 248 | 72,000 | 1,240 |
| 2008-11-21 | 235 | 246 | 232 | 246 | 77,000 | 1,230 |
| 2008-11-20 | 255 | 255 | 243 | 243 | 54,000 | 1,215 |
| 2008-11-19 | 257 | 260 | 254 | 255 | 22,000 | 1,275 |
| 2008-11-18 | 264 | 264 | 256 | 259 | 53,000 | 1,295 |
| 2008-11-17 | 250 | 263 | 250 | 260 | 50,000 | 1,300 |
| 2008-11-14 | 262 | 262 | 251 | 253 | 36,000 | 1,265 |
| 2008-11-13 | 252 | 255 | 244 | 248 | 70,000 | 1,240 |
| 2008-11-12 | 254 | 258 | 252 | 257 | 56,000 | 1,285 |
| 2008-11-11 | 269 | 269 | 257 | 257 | 73,000 | 1,285 |
| 2008-11-10 | 256 | 269 | 256 | 269 | 76,000 | 1,345 |
| 2008-11-07 | 254 | 259 | 250 | 251 | 116,000 | 1,255 |
| 2008-11-06 | 275 | 275 | 266 | 269 | 90,000 | 1,345 |
| 2008-11-05 | 279 | 280 | 276 | 280 | 100,000 | 1,400 |
| 2008-11-04 | 262 | 270 | 259 | 269 | 76,000 | 1,345 |
| 2008-10-31 | 259 | 269 | 249 | 269 | 196,000 | 1,345 |
| 2008-10-30 | 239 | 250 | 234 | 250 | 142,000 | 1,250 |
| 2008-10-29 | 242 | 242 | 226 | 239 | 102,000 | 1,195 |
| 2008-10-28 | 206 | 225 | 206 | 225 | 95,000 | 1,125 |
| 2008-10-27 | 218 | 225 | 210 | 211 | 96,000 | 1,055 |
| 2008-10-24 | 241 | 241 | 225 | 227 | 133,000 | 1,135 |
| 2008-10-23 | 228 | 240 | 221 | 237 | 144,000 | 1,185 |
| 2008-10-22 | 254 | 254 | 239 | 240 | 84,000 | 1,200 |
| 2008-10-21 | 253 | 263 | 252 | 257 | 111,000 | 1,285 |
| 2008-10-20 | 237 | 250 | 235 | 248 | 121,000 | 1,240 |
| 2008-10-17 | 230 | 233 | 224 | 232 | 119,000 | 1,160 |
| 2008-10-16 | 225 | 230 | 215 | 215 | 204,000 | 1,075 |
| 2008-10-15 | 240 | 250 | 234 | 250 | 131,000 | 1,250 |
| 2008-10-14 | 254 | 254 | 240 | 243 | 266,000 | 1,215 |
| 2008-10-10 | 199 | 209 | 193 | 204 | 254,000 | 1,020 |
| 2008-10-09 | 211 | 220 | 201 | 204 | 429,000 | 1,020 |
| 2008-10-08 | 230 | 233 | 206 | 206 | 265,000 | 1,030 |
| 2008-10-07 | 231 | 243 | 225 | 242 | 165,000 | 1,210 |
| 2008-10-06 | 254 | 254 | 236 | 241 | 191,000 | 1,205 |
| 2008-10-03 | 263 | 269 | 258 | 259 | 186,000 | 1,295 |
| 2008-10-02 | 303 | 303 | 270 | 270 | 166,000 | 1,350 |
| 2008-10-01 | 312 | 312 | 302 | 303 | 69,000 | 1,515 |
| 2008-09-30 | 308 | 315 | 305 | 315 | 87,000 | 1,575 |
| 2008-09-29 | 332 | 332 | 321 | 328 | 59,000 | 1,640 |
| 2008-09-26 | 340 | 341 | 325 | 327 | 112,000 | 1,635 |
| 2008-09-25 | 341 | 341 | 335 | 339 | 45,000 | 1,695 |
| 2008-09-24 | 336 | 341 | 335 | 341 | 84,000 | 1,705 |
| 2008-09-22 | 350 | 353 | 344 | 345 | 76,000 | 1,725 |
| 2008-09-19 | 344 | 352 | 337 | 341 | 191,000 | 1,705 |
| 2008-09-18 | 324 | 350 | 324 | 349 | 134,000 | 1,745 |
| 2008-09-17 | 337 | 337 | 327 | 330 | 99,000 | 1,650 |
| 2008-09-16 | 330 | 334 | 327 | 328 | 80,000 | 1,640 |
| 2008-09-12 | 337 | 343 | 337 | 343 | 95,000 | 1,715 |
| 2008-09-11 | 342 | 342 | 335 | 336 | 40,000 | 1,680 |
| 2008-09-10 | 341 | 350 | 339 | 339 | 86,000 | 1,695 |
| 2008-09-09 | 352 | 356 | 350 | 351 | 43,000 | 1,755 |
| 2008-09-08 | 348 | 358 | 348 | 351 | 50,000 | 1,755 |
| 2008-09-05 | 335 | 344 | 333 | 340 | 95,000 | 1,700 |
| 2008-09-04 | 356 | 359 | 350 | 350 | 73,000 | 1,750 |
| 2008-09-03 | 364 | 364 | 357 | 357 | 34,000 | 1,785 |
| 2008-09-02 | 368 | 373 | 359 | 361 | 64,000 | 1,805 |
| 2008-09-01 | 376 | 376 | 367 | 367 | 41,000 | 1,835 |
| 2008-08-29 | 369 | 377 | 369 | 377 | 60,000 | 1,885 |
| 2008-08-28 | 368 | 368 | 363 | 365 | 35,000 | 1,825 |
| 2008-08-27 | 370 | 371 | 365 | 366 | 26,000 | 1,830 |
| 2008-08-26 | 367 | 370 | 367 | 370 | 22,000 | 1,850 |
| 2008-08-25 | 373 | 375 | 370 | 372 | 52,000 | 1,860 |
| 2008-08-22 | 362 | 369 | 360 | 365 | 51,000 | 1,825 |
| 2008-08-21 | 370 | 370 | 361 | 362 | 25,000 | 1,810 |
| 2008-08-20 | 362 | 367 | 362 | 365 | 31,000 | 1,825 |
| 2008-08-19 | 365 | 371 | 365 | 365 | 38,000 | 1,825 |
| 2008-08-18 | 373 | 379 | 370 | 375 | 60,000 | 1,875 |
| 2008-08-15 | 366 | 368 | 365 | 368 | 29,000 | 1,840 |
| 2008-08-14 | 364 | 372 | 362 | 363 | 48,000 | 1,815 |
| 2008-08-13 | 376 | 381 | 364 | 367 | 94,000 | 1,835 |
| 2008-08-12 | 385 | 387 | 376 | 376 | 48,000 | 1,880 |
| 2008-08-11 | 385 | 387 | 382 | 383 | 44,000 | 1,915 |
| 2008-08-08 | 379 | 380 | 376 | 378 | 66,000 | 1,890 |
| 2008-08-07 | 391 | 392 | 380 | 381 | 61,000 | 1,905 |
| 2008-08-06 | 381 | 390 | 380 | 388 | 87,000 | 1,940 |
| 2008-08-05 | 377 | 385 | 377 | 377 | 58,000 | 1,885 |
| 2008-08-04 | 390 | 392 | 382 | 382 | 64,000 | 1,910 |
| 2008-08-01 | 398 | 398 | 390 | 390 | 63,000 | 1,950 |
| 2008-07-31 | 395 | 399 | 389 | 398 | 76,000 | 1,990 |
| 2008-07-30 | 392 | 395 | 391 | 394 | 70,000 | 1,970 |
| 2008-07-29 | 392 | 392 | 385 | 388 | 65,000 | 1,940 |
| 2008-07-28 | 400 | 410 | 392 | 393 | 71,000 | 1,965 |
| 2008-07-25 | 408 | 408 | 396 | 397 | 118,000 | 1,985 |
| 2008-07-24 | 404 | 407 | 399 | 407 | 136,000 | 2,035 |
| 2008-07-23 | 399 | 403 | 396 | 401 | 95,000 | 2,005 |
| 2008-07-22 | 390 | 395 | 387 | 395 | 76,000 | 1,975 |
| 2008-07-18 | 387 | 390 | 386 | 386 | 49,000 | 1,930 |
| 2008-07-17 | 388 | 391 | 385 | 386 | 70,000 | 1,930 |
| 2008-07-16 | 390 | 393 | 385 | 385 | 58,000 | 1,925 |
| 2008-07-15 | 391 | 393 | 389 | 390 | 67,000 | 1,950 |
| 2008-07-14 | 397 | 400 | 393 | 393 | 83,000 | 1,965 |
| 2008-07-11 | 398 | 398 | 395 | 397 | 75,000 | 1,985 |
| 2008-07-10 | 395 | 404 | 392 | 397 | 146,000 | 1,985 |
| 2008-07-09 | 402 | 405 | 395 | 397 | 145,000 | 1,985 |
| 2008-07-08 | 411 | 413 | 399 | 399 | 127,000 | 1,995 |
| 2008-07-07 | 406 | 410 | 401 | 410 | 129,000 | 2,050 |
| 2008-07-04 | 398 | 407 | 398 | 406 | 155,000 | 2,030 |
| 2008-07-03 | 400 | 406 | 394 | 403 | 214,000 | 2,015 |
| 2008-07-02 | 414 | 415 | 399 | 400 | 161,000 | 2,000 |
| 2008-07-01 | 414 | 417 | 411 | 412 | 83,000 | 2,060 |
| 2008-06-30 | 411 | 414 | 407 | 409 | 116,000 | 2,045 |
| 2008-06-27 | 408 | 410 | 403 | 406 | 208,000 | 2,030 |
| 2008-06-26 | 423 | 423 | 416 | 417 | 128,000 | 2,085 |
| 2008-06-25 | 416 | 426 | 412 | 426 | 225,000 | 2,130 |
| 2008-06-24 | 418 | 418 | 412 | 414 | 160,000 | 2,070 |
| 2008-06-23 | 423 | 427 | 417 | 420 | 136,000 | 2,100 |
| 2008-06-20 | 428 | 432 | 423 | 426 | 183,000 | 2,130 |
| 2008-06-19 | 440 | 440 | 429 | 430 | 187,000 | 2,150 |
| 2008-06-18 | 445 | 445 | 436 | 441 | 183,000 | 2,205 |
| 2008-06-17 | 435 | 447 | 433 | 445 | 256,000 | 2,225 |
| 2008-06-16 | 436 | 440 | 429 | 433 | 144,000 | 2,165 |
| 2008-06-13 | 448 | 448 | 426 | 434 | 371,000 | 2,170 |
| 2008-06-12 | 416 | 440 | 416 | 439 | 548,000 | 2,195 |
| 2008-06-11 | 412 | 414 | 410 | 412 | 77,000 | 2,060 |
| 2008-06-10 | 420 | 422 | 407 | 411 | 98,000 | 2,055 |
| 2008-06-09 | 413 | 419 | 413 | 415 | 99,000 | 2,075 |
| 2008-06-06 | 426 | 428 | 421 | 423 | 205,000 | 2,115 |
| 2008-06-05 | 419 | 424 | 415 | 423 | 163,000 | 2,115 |
| 2008-06-04 | 413 | 419 | 411 | 417 | 120,000 | 2,085 |
| 2008-06-03 | 411 | 414 | 409 | 410 | 111,000 | 2,050 |
| 2008-06-02 | 410 | 415 | 408 | 414 | 115,000 | 2,070 |
| 2008-05-30 | 405 | 409 | 403 | 406 | 137,000 | 2,030 |
| 2008-05-29 | 399 | 402 | 397 | 401 | 69,000 | 2,005 |
| 2008-05-28 | 403 | 403 | 395 | 395 | 132,000 | 1,975 |
| 2008-05-27 | 405 | 405 | 399 | 400 | 98,000 | 2,000 |
| 2008-05-26 | 408 | 408 | 401 | 401 | 78,000 | 2,005 |
| 2008-05-23 | 410 | 410 | 406 | 408 | 112,000 | 2,040 |
| 2008-05-22 | 400 | 409 | 397 | 408 | 159,000 | 2,040 |
| 2008-05-21 | 408 | 409 | 403 | 405 | 198,000 | 2,025 |
| 2008-05-20 | 418 | 419 | 408 | 413 | 230,000 | 2,065 |
| 2008-05-19 | 417 | 422 | 417 | 418 | 106,000 | 2,090 |
| 2008-05-16 | 418 | 420 | 413 | 416 | 139,000 | 2,080 |
| 2008-05-15 | 407 | 416 | 406 | 413 | 184,000 | 2,065 |
| 2008-05-14 | 399 | 403 | 399 | 402 | 113,000 | 2,010 |
| 2008-05-13 | 395 | 400 | 393 | 398 | 129,000 | 1,990 |
| 2008-05-12 | 400 | 401 | 390 | 391 | 281,000 | 1,955 |
| 2008-05-09 | 425 | 425 | 404 | 410 | 151,000 | 2,050 |
| 2008-05-08 | 422 | 425 | 421 | 422 | 114,000 | 2,110 |
| 2008-05-07 | 422 | 428 | 421 | 423 | 137,000 | 2,115 |
| 2008-05-02 | 421 | 423 | 416 | 420 | 83,000 | 2,100 |
| 2008-05-01 | 420 | 423 | 416 | 417 | 94,000 | 2,085 |
| 2008-04-30 | 420 | 422 | 416 | 419 | 114,000 | 2,095 |
| 2008-04-28 | 413 | 422 | 413 | 418 | 79,000 | 2,090 |
| 2008-04-25 | 413 | 416 | 413 | 414 | 75,000 | 2,070 |
| 2008-04-24 | 413 | 414 | 411 | 411 | 55,000 | 2,055 |
| 2008-04-23 | 411 | 416 | 408 | 414 | 60,000 | 2,070 |
| 2008-04-22 | 416 | 419 | 411 | 413 | 67,000 | 2,065 |
| 2008-04-21 | 419 | 422 | 415 | 416 | 66,000 | 2,080 |
| 2008-04-18 | 407 | 413 | 407 | 413 | 95,000 | 2,065 |
| 2008-04-17 | 414 | 416 | 404 | 406 | 115,000 | 2,030 |
| 2008-04-16 | 400 | 405 | 400 | 405 | 86,000 | 2,025 |
| 2008-04-15 | 400 | 403 | 396 | 398 | 106,000 | 1,990 |
| 2008-04-14 | 405 | 408 | 398 | 402 | 140,000 | 2,010 |
| 2008-04-11 | 408 | 416 | 407 | 414 | 104,000 | 2,070 |
| 2008-04-10 | 412 | 412 | 403 | 403 | 165,000 | 2,015 |
| 2008-04-09 | 437 | 437 | 418 | 422 | 193,000 | 2,110 |
| 2008-04-08 | 449 | 450 | 435 | 437 | 108,000 | 2,185 |
| 2008-04-07 | 443 | 448 | 442 | 448 | 77,000 | 2,240 |
| 2008-04-04 | 462 | 462 | 447 | 448 | 110,000 | 2,240 |
| 2008-04-03 | 456 | 464 | 455 | 462 | 581,000 | 2,310 |
| 2008-04-02 | 461 | 464 | 457 | 457 | 105,000 | 2,285 |
| 2008-04-01 | 460 | 465 | 455 | 456 | 115,000 | 2,280 |
| 2008-03-31 | 437 | 465 | 436 | 465 | 342,000 | 2,325 |
| 2008-03-28 | 423 | 453 | 416 | 452 | 269,000 | 2,260 |
| 2008-03-27 | 421 | 431 | 412 | 428 | 293,000 | 2,140 |
| 2008-03-26 | 424 | 436 | 421 | 431 | 119,000 | 2,155 |
| 2008-03-25 | 448 | 448 | 431 | 434 | 151,000 | 2,170 |
| 2008-03-24 | 427 | 449 | 422 | 443 | 178,000 | 2,215 |
| 2008-03-21 | 414 | 428 | 412 | 428 | 173,000 | 2,140 |
| 2008-03-19 | 409 | 418 | 403 | 414 | 219,000 | 2,070 |
| 2008-03-18 | 400 | 405 | 388 | 404 | 207,000 | 2,020 |
| 2008-03-17 | 404 | 404 | 384 | 401 | 332,000 | 2,005 |
| 2008-03-14 | 409 | 415 | 400 | 414 | 223,000 | 2,070 |
| 2008-03-13 | 417 | 417 | 405 | 414 | 172,000 | 2,070 |
| 2008-03-12 | 415 | 426 | 413 | 421 | 203,000 | 2,105 |
| 2008-03-11 | 383 | 412 | 382 | 411 | 274,000 | 2,055 |
| 2008-03-10 | 396 | 399 | 393 | 393 | 191,000 | 1,965 |
| 2008-03-07 | 395 | 409 | 395 | 401 | 194,000 | 2,005 |
| 2008-03-06 | 398 | 416 | 398 | 410 | 203,000 | 2,050 |
| 2008-03-05 | 385 | 400 | 385 | 397 | 237,000 | 1,985 |
| 2008-03-04 | 393 | 397 | 388 | 389 | 181,000 | 1,945 |
| 2008-03-03 | 399 | 399 | 388 | 393 | 209,000 | 1,965 |
| 2008-02-29 | 414 | 415 | 405 | 409 | 204,000 | 2,045 |
| 2008-02-28 | 412 | 421 | 412 | 416 | 207,000 | 2,080 |
| 2008-02-27 | 419 | 424 | 419 | 420 | 146,000 | 2,100 |
| 2008-02-26 | 428 | 430 | 415 | 415 | 154,000 | 2,075 |
| 2008-02-25 | 430 | 432 | 422 | 428 | 119,000 | 2,140 |
| 2008-02-22 | 414 | 422 | 414 | 422 | 87,000 | 2,110 |
| 2008-02-21 | 413 | 419 | 412 | 417 | 159,000 | 2,085 |
| 2008-02-20 | 428 | 431 | 412 | 412 | 147,000 | 2,060 |
| 2008-02-19 | 429 | 437 | 415 | 423 | 238,000 | 2,115 |
| 2008-02-18 | 431 | 443 | 431 | 434 | 136,000 | 2,170 |
| 2008-02-15 | 409 | 430 | 409 | 426 | 204,000 | 2,130 |
| 2008-02-14 | 417 | 424 | 416 | 419 | 53,000 | 2,095 |
| 2008-02-13 | 406 | 417 | 406 | 406 | 90,000 | 2,030 |
| 2008-02-12 | 407 | 413 | 403 | 403 | 122,000 | 2,015 |
| 2008-02-08 | 415 | 431 | 415 | 415 | 151,000 | 2,075 |
| 2008-02-07 | 416 | 421 | 401 | 408 | 216,000 | 2,040 |
| 2008-02-06 | 433 | 433 | 415 | 421 | 197,000 | 2,105 |
| 2008-02-05 | 431 | 444 | 431 | 440 | 99,000 | 2,200 |
| 2008-02-04 | 439 | 442 | 435 | 440 | 87,000 | 2,200 |
| 2008-02-01 | 437 | 440 | 427 | 437 | 137,000 | 2,185 |
| 2008-01-31 | 411 | 441 | 411 | 435 | 286,000 | 2,175 |
| 2008-01-30 | 423 | 437 | 423 | 426 | 186,000 | 2,130 |
| 2008-01-29 | 426 | 430 | 423 | 428 | 82,000 | 2,140 |
| 2008-01-28 | 423 | 429 | 418 | 419 | 84,000 | 2,095 |
| 2008-01-25 | 416 | 430 | 413 | 425 | 148,000 | 2,125 |
| 2008-01-24 | 396 | 414 | 394 | 413 | 180,000 | 2,065 |
| 2008-01-23 | 397 | 403 | 391 | 396 | 216,000 | 1,980 |
| 2008-01-22 | 391 | 400 | 382 | 382 | 281,000 | 1,910 |
| 2008-01-21 | 411 | 421 | 399 | 412 | 301,000 | 2,060 |
| 2008-01-18 | 390 | 420 | 389 | 415 | 342,000 | 2,075 |
| 2008-01-17 | 390 | 407 | 387 | 403 | 356,000 | 2,015 |
| 2008-01-16 | 376 | 404 | 375 | 394 | 348,000 | 1,970 |
| 2008-01-15 | 420 | 423 | 410 | 411 | 247,000 | 2,055 |
| 2008-01-11 | 439 | 442 | 427 | 428 | 204,000 | 2,140 |
| 2008-01-10 | 441 | 447 | 440 | 444 | 183,000 | 2,220 |
| 2008-01-09 | 425 | 441 | 420 | 440 | 256,000 | 2,200 |
| 2008-01-08 | 421 | 435 | 418 | 430 | 220,000 | 2,150 |
| 2008-01-07 | 416 | 430 | 415 | 429 | 193,000 | 2,145 |
| 2008-01-04 | 440 | 440 | 428 | 428 | 108,000 | 2,140 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
