4008 住友精化(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 352 | 352 | 345 | 349 | 55,000 | 1,745 |
| 2009-12-29 | 352 | 352 | 347 | 352 | 73,000 | 1,760 |
| 2009-12-28 | 350 | 353 | 347 | 350 | 50,000 | 1,750 |
| 2009-12-25 | 352 | 352 | 343 | 347 | 83,000 | 1,735 |
| 2009-12-24 | 342 | 347 | 341 | 347 | 93,000 | 1,735 |
| 2009-12-22 | 343 | 343 | 338 | 338 | 63,000 | 1,690 |
| 2009-12-21 | 335 | 342 | 335 | 340 | 77,000 | 1,700 |
| 2009-12-18 | 337 | 338 | 332 | 334 | 60,000 | 1,670 |
| 2009-12-17 | 345 | 345 | 336 | 337 | 75,000 | 1,685 |
| 2009-12-16 | 341 | 343 | 335 | 340 | 126,000 | 1,700 |
| 2009-12-15 | 340 | 341 | 335 | 336 | 101,000 | 1,680 |
| 2009-12-14 | 339 | 345 | 333 | 339 | 121,000 | 1,695 |
| 2009-12-11 | 337 | 337 | 333 | 335 | 92,000 | 1,675 |
| 2009-12-10 | 335 | 335 | 330 | 332 | 72,000 | 1,660 |
| 2009-12-09 | 340 | 342 | 329 | 333 | 117,000 | 1,665 |
| 2009-12-08 | 345 | 345 | 338 | 339 | 107,000 | 1,695 |
| 2009-12-07 | 351 | 352 | 343 | 344 | 92,000 | 1,720 |
| 2009-12-04 | 346 | 347 | 341 | 346 | 90,000 | 1,730 |
| 2009-12-03 | 338 | 343 | 336 | 339 | 160,000 | 1,695 |
| 2009-12-02 | 329 | 336 | 329 | 333 | 82,000 | 1,665 |
| 2009-12-01 | 330 | 337 | 327 | 332 | 189,000 | 1,660 |
| 2009-11-30 | 320 | 327 | 320 | 327 | 83,000 | 1,635 |
| 2009-11-27 | 317 | 319 | 315 | 317 | 44,000 | 1,585 |
| 2009-11-26 | 320 | 328 | 315 | 320 | 183,000 | 1,600 |
| 2009-11-25 | 324 | 325 | 315 | 315 | 161,000 | 1,575 |
| 2009-11-24 | 323 | 326 | 314 | 319 | 80,000 | 1,595 |
| 2009-11-20 | 317 | 328 | 313 | 322 | 133,000 | 1,610 |
| 2009-11-19 | 317 | 318 | 311 | 317 | 55,000 | 1,585 |
| 2009-11-18 | 317 | 320 | 303 | 317 | 116,000 | 1,585 |
| 2009-11-17 | 317 | 322 | 312 | 316 | 83,000 | 1,580 |
| 2009-11-16 | 324 | 331 | 315 | 317 | 137,000 | 1,585 |
| 2009-11-13 | 310 | 330 | 310 | 322 | 163,000 | 1,610 |
| 2009-11-12 | 315 | 315 | 310 | 311 | 59,000 | 1,555 |
| 2009-11-11 | 327 | 329 | 318 | 319 | 111,000 | 1,595 |
| 2009-11-10 | 332 | 335 | 326 | 327 | 104,000 | 1,635 |
| 2009-11-09 | 337 | 337 | 329 | 329 | 62,000 | 1,645 |
| 2009-11-06 | 343 | 345 | 337 | 339 | 65,000 | 1,695 |
| 2009-11-05 | 348 | 348 | 338 | 343 | 91,000 | 1,715 |
| 2009-11-04 | 348 | 348 | 344 | 347 | 46,000 | 1,735 |
| 2009-11-02 | 340 | 349 | 335 | 348 | 106,000 | 1,740 |
| 2009-10-30 | 353 | 353 | 346 | 350 | 77,000 | 1,750 |
| 2009-10-29 | 348 | 352 | 345 | 345 | 133,000 | 1,725 |
| 2009-10-28 | 359 | 363 | 352 | 354 | 247,000 | 1,770 |
| 2009-10-27 | 357 | 357 | 353 | 354 | 155,000 | 1,770 |
| 2009-10-26 | 359 | 361 | 352 | 354 | 165,000 | 1,770 |
| 2009-10-23 | 357 | 361 | 350 | 360 | 147,000 | 1,800 |
| 2009-10-22 | 355 | 357 | 352 | 354 | 102,000 | 1,770 |
| 2009-10-21 | 364 | 364 | 352 | 360 | 146,000 | 1,800 |
| 2009-10-20 | 362 | 364 | 360 | 363 | 99,000 | 1,815 |
| 2009-10-19 | 361 | 361 | 351 | 361 | 178,000 | 1,805 |
| 2009-10-16 | 363 | 365 | 360 | 362 | 165,000 | 1,810 |
| 2009-10-15 | 363 | 368 | 362 | 364 | 125,000 | 1,820 |
| 2009-10-14 | 365 | 365 | 355 | 362 | 147,000 | 1,810 |
| 2009-10-13 | 365 | 369 | 358 | 365 | 136,000 | 1,825 |
| 2009-10-09 | 358 | 366 | 358 | 361 | 146,000 | 1,805 |
| 2009-10-08 | 373 | 373 | 359 | 363 | 140,000 | 1,815 |
| 2009-10-07 | 354 | 372 | 354 | 372 | 79,000 | 1,860 |
| 2009-10-06 | 361 | 361 | 352 | 356 | 102,000 | 1,780 |
| 2009-10-05 | 367 | 368 | 351 | 357 | 139,000 | 1,785 |
| 2009-10-02 | 370 | 370 | 362 | 366 | 70,000 | 1,830 |
| 2009-10-01 | 386 | 386 | 376 | 380 | 90,000 | 1,900 |
| 2009-09-30 | 388 | 388 | 383 | 385 | 123,000 | 1,925 |
| 2009-09-29 | 392 | 394 | 390 | 392 | 94,000 | 1,960 |
| 2009-09-28 | 404 | 404 | 388 | 396 | 145,000 | 1,980 |
| 2009-09-25 | 413 | 417 | 408 | 413 | 178,000 | 2,065 |
| 2009-09-24 | 402 | 415 | 400 | 415 | 230,000 | 2,075 |
| 2009-09-18 | 400 | 404 | 396 | 402 | 143,000 | 2,010 |
| 2009-09-17 | 400 | 405 | 399 | 403 | 103,000 | 2,015 |
| 2009-09-16 | 395 | 408 | 395 | 400 | 152,000 | 2,000 |
| 2009-09-15 | 390 | 395 | 386 | 392 | 93,000 | 1,960 |
| 2009-09-14 | 395 | 397 | 387 | 389 | 95,000 | 1,945 |
| 2009-09-11 | 399 | 400 | 394 | 396 | 84,000 | 1,980 |
| 2009-09-10 | 391 | 401 | 391 | 398 | 173,000 | 1,990 |
| 2009-09-09 | 391 | 393 | 384 | 389 | 124,000 | 1,945 |
| 2009-09-08 | 397 | 397 | 389 | 392 | 37,000 | 1,960 |
| 2009-09-07 | 393 | 395 | 392 | 394 | 26,000 | 1,970 |
| 2009-09-04 | 397 | 399 | 392 | 394 | 107,000 | 1,970 |
| 2009-09-03 | 397 | 400 | 394 | 394 | 69,000 | 1,970 |
| 2009-09-02 | 397 | 399 | 395 | 396 | 88,000 | 1,980 |
| 2009-09-01 | 401 | 403 | 396 | 402 | 99,000 | 2,010 |
| 2009-08-31 | 409 | 417 | 400 | 401 | 129,000 | 2,005 |
| 2009-08-28 | 411 | 412 | 406 | 412 | 50,000 | 2,060 |
| 2009-08-27 | 409 | 413 | 402 | 407 | 139,000 | 2,035 |
| 2009-08-26 | 407 | 425 | 401 | 419 | 202,000 | 2,095 |
| 2009-08-25 | 406 | 408 | 402 | 404 | 92,000 | 2,020 |
| 2009-08-24 | 406 | 409 | 404 | 407 | 55,000 | 2,035 |
| 2009-08-21 | 401 | 403 | 395 | 403 | 93,000 | 2,015 |
| 2009-08-20 | 395 | 400 | 394 | 398 | 84,000 | 1,990 |
| 2009-08-19 | 399 | 399 | 389 | 390 | 89,000 | 1,950 |
| 2009-08-18 | 390 | 398 | 390 | 398 | 68,000 | 1,990 |
| 2009-08-17 | 400 | 400 | 395 | 398 | 67,000 | 1,990 |
| 2009-08-14 | 400 | 405 | 399 | 404 | 69,000 | 2,020 |
| 2009-08-13 | 401 | 403 | 398 | 398 | 46,000 | 1,990 |
| 2009-08-12 | 399 | 401 | 395 | 395 | 71,000 | 1,975 |
| 2009-08-11 | 391 | 401 | 390 | 396 | 85,000 | 1,980 |
| 2009-08-10 | 398 | 398 | 386 | 390 | 151,000 | 1,950 |
| 2009-08-07 | 382 | 389 | 381 | 388 | 78,000 | 1,940 |
| 2009-08-06 | 381 | 385 | 379 | 382 | 67,000 | 1,910 |
| 2009-08-05 | 388 | 388 | 380 | 381 | 83,000 | 1,905 |
| 2009-08-04 | 392 | 397 | 381 | 387 | 224,000 | 1,935 |
| 2009-08-03 | 399 | 400 | 389 | 393 | 115,000 | 1,965 |
| 2009-07-31 | 398 | 403 | 390 | 390 | 192,000 | 1,950 |
| 2009-07-30 | 407 | 411 | 395 | 397 | 272,000 | 1,985 |
| 2009-07-29 | 402 | 429 | 402 | 422 | 489,000 | 2,110 |
| 2009-07-28 | 396 | 401 | 394 | 401 | 181,000 | 2,005 |
| 2009-07-27 | 387 | 395 | 387 | 392 | 170,000 | 1,960 |
| 2009-07-24 | 387 | 387 | 382 | 385 | 77,000 | 1,925 |
| 2009-07-23 | 384 | 388 | 382 | 382 | 139,000 | 1,910 |
| 2009-07-22 | 379 | 384 | 379 | 383 | 83,000 | 1,915 |
| 2009-07-21 | 377 | 382 | 376 | 382 | 118,000 | 1,910 |
| 2009-07-17 | 375 | 377 | 373 | 376 | 46,000 | 1,880 |
| 2009-07-16 | 377 | 384 | 374 | 374 | 130,000 | 1,870 |
| 2009-07-15 | 375 | 377 | 373 | 375 | 61,000 | 1,875 |
| 2009-07-14 | 372 | 376 | 372 | 374 | 76,000 | 1,870 |
| 2009-07-13 | 375 | 382 | 366 | 369 | 156,000 | 1,845 |
| 2009-07-10 | 365 | 384 | 365 | 380 | 134,000 | 1,900 |
| 2009-07-09 | 364 | 375 | 364 | 368 | 137,000 | 1,840 |
| 2009-07-08 | 361 | 369 | 359 | 368 | 123,000 | 1,840 |
| 2009-07-07 | 371 | 372 | 364 | 364 | 69,000 | 1,820 |
| 2009-07-06 | 367 | 370 | 362 | 369 | 62,000 | 1,845 |
| 2009-07-03 | 364 | 372 | 363 | 369 | 79,000 | 1,845 |
| 2009-07-02 | 376 | 378 | 371 | 374 | 91,000 | 1,870 |
| 2009-07-01 | 374 | 378 | 374 | 377 | 61,000 | 1,885 |
| 2009-06-30 | 378 | 381 | 373 | 380 | 199,000 | 1,900 |
| 2009-06-29 | 377 | 382 | 375 | 378 | 319,000 | 1,890 |
| 2009-06-26 | 375 | 375 | 367 | 372 | 139,000 | 1,860 |
| 2009-06-25 | 363 | 374 | 358 | 372 | 392,000 | 1,860 |
| 2009-06-24 | 351 | 354 | 348 | 352 | 67,000 | 1,760 |
| 2009-06-23 | 352 | 354 | 348 | 349 | 98,000 | 1,745 |
| 2009-06-22 | 353 | 356 | 351 | 354 | 91,000 | 1,770 |
| 2009-06-19 | 352 | 356 | 346 | 350 | 145,000 | 1,750 |
| 2009-06-18 | 355 | 355 | 349 | 351 | 90,000 | 1,755 |
| 2009-06-17 | 342 | 352 | 342 | 352 | 88,000 | 1,760 |
| 2009-06-16 | 350 | 352 | 340 | 347 | 183,000 | 1,735 |
| 2009-06-15 | 362 | 363 | 350 | 356 | 298,000 | 1,780 |
| 2009-06-12 | 357 | 360 | 355 | 357 | 175,000 | 1,785 |
| 2009-06-11 | 368 | 368 | 356 | 360 | 156,000 | 1,800 |
| 2009-06-10 | 363 | 366 | 358 | 364 | 157,000 | 1,820 |
| 2009-06-09 | 369 | 372 | 362 | 367 | 183,000 | 1,835 |
| 2009-06-08 | 373 | 377 | 368 | 369 | 218,000 | 1,845 |
| 2009-06-05 | 376 | 376 | 368 | 368 | 148,000 | 1,840 |
| 2009-06-04 | 379 | 382 | 375 | 376 | 163,000 | 1,880 |
| 2009-06-03 | 375 | 383 | 370 | 376 | 411,000 | 1,880 |
| 2009-06-02 | 372 | 377 | 369 | 371 | 259,000 | 1,855 |
| 2009-06-01 | 370 | 378 | 367 | 374 | 234,000 | 1,870 |
| 2009-05-29 | 370 | 373 | 365 | 370 | 179,000 | 1,850 |
| 2009-05-28 | 364 | 372 | 360 | 367 | 268,000 | 1,835 |
| 2009-05-27 | 363 | 365 | 360 | 362 | 178,000 | 1,810 |
| 2009-05-26 | 353 | 355 | 349 | 352 | 65,000 | 1,760 |
| 2009-05-25 | 361 | 361 | 347 | 354 | 234,000 | 1,770 |
| 2009-05-22 | 361 | 375 | 355 | 359 | 390,000 | 1,795 |
| 2009-05-21 | 350 | 362 | 349 | 362 | 98,000 | 1,810 |
| 2009-05-20 | 350 | 355 | 350 | 353 | 87,000 | 1,765 |
| 2009-05-19 | 353 | 354 | 349 | 352 | 107,000 | 1,760 |
| 2009-05-18 | 350 | 351 | 346 | 347 | 75,000 | 1,735 |
| 2009-05-15 | 348 | 353 | 345 | 353 | 120,000 | 1,765 |
| 2009-05-14 | 349 | 352 | 343 | 344 | 198,000 | 1,720 |
| 2009-05-13 | 353 | 355 | 344 | 355 | 205,000 | 1,775 |
| 2009-05-12 | 349 | 364 | 337 | 358 | 411,000 | 1,790 |
| 2009-05-11 | 360 | 360 | 351 | 353 | 437,000 | 1,765 |
| 2009-05-08 | 356 | 390 | 351 | 367 | 2,481,000 | 1,835 |
| 2009-05-07 | 356 | 356 | 356 | 356 | 327,000 | 1,780 |
| 2009-05-01 | 272 | 277 | 272 | 276 | 37,000 | 1,380 |
| 2009-04-30 | 274 | 275 | 270 | 272 | 52,000 | 1,360 |
| 2009-04-28 | 286 | 287 | 269 | 272 | 78,000 | 1,360 |
| 2009-04-27 | 291 | 294 | 284 | 287 | 46,000 | 1,435 |
| 2009-04-24 | 298 | 298 | 288 | 290 | 92,000 | 1,450 |
| 2009-04-23 | 279 | 298 | 276 | 294 | 144,000 | 1,470 |
| 2009-04-22 | 283 | 284 | 278 | 279 | 55,000 | 1,395 |
| 2009-04-21 | 282 | 282 | 276 | 282 | 27,000 | 1,410 |
| 2009-04-20 | 281 | 284 | 280 | 284 | 34,000 | 1,420 |
| 2009-04-17 | 285 | 285 | 280 | 281 | 29,000 | 1,405 |
| 2009-04-16 | 280 | 285 | 277 | 280 | 66,000 | 1,400 |
| 2009-04-15 | 273 | 277 | 270 | 277 | 39,000 | 1,385 |
| 2009-04-14 | 276 | 276 | 269 | 273 | 44,000 | 1,365 |
| 2009-04-13 | 280 | 281 | 276 | 279 | 31,000 | 1,395 |
| 2009-04-10 | 282 | 282 | 276 | 280 | 43,000 | 1,400 |
| 2009-04-09 | 270 | 278 | 270 | 277 | 19,000 | 1,385 |
| 2009-04-08 | 271 | 273 | 269 | 269 | 33,000 | 1,345 |
| 2009-04-07 | 278 | 278 | 274 | 276 | 49,000 | 1,380 |
| 2009-04-06 | 284 | 287 | 280 | 281 | 42,000 | 1,405 |
| 2009-04-03 | 276 | 280 | 273 | 280 | 56,000 | 1,400 |
| 2009-04-02 | 275 | 276 | 269 | 272 | 98,000 | 1,360 |
| 2009-04-01 | 271 | 273 | 270 | 270 | 36,000 | 1,350 |
| 2009-03-31 | 274 | 275 | 269 | 271 | 89,000 | 1,355 |
| 2009-03-30 | 285 | 285 | 275 | 275 | 79,000 | 1,375 |
| 2009-03-27 | 291 | 298 | 288 | 290 | 65,000 | 1,450 |
| 2009-03-26 | 289 | 293 | 282 | 292 | 57,000 | 1,460 |
| 2009-03-25 | 280 | 294 | 278 | 294 | 149,000 | 1,470 |
| 2009-03-24 | 273 | 281 | 269 | 280 | 95,000 | 1,400 |
| 2009-03-23 | 261 | 268 | 261 | 267 | 36,000 | 1,335 |
| 2009-03-19 | 261 | 261 | 252 | 260 | 34,000 | 1,300 |
| 2009-03-18 | 258 | 261 | 254 | 255 | 67,000 | 1,275 |
| 2009-03-17 | 251 | 255 | 249 | 254 | 40,000 | 1,270 |
| 2009-03-16 | 249 | 249 | 246 | 248 | 33,000 | 1,240 |
| 2009-03-13 | 245 | 247 | 243 | 244 | 86,000 | 1,220 |
| 2009-03-12 | 248 | 248 | 244 | 244 | 15,000 | 1,220 |
| 2009-03-11 | 249 | 249 | 244 | 245 | 38,000 | 1,225 |
| 2009-03-10 | 243 | 246 | 242 | 245 | 8,000 | 1,225 |
| 2009-03-09 | 245 | 248 | 243 | 248 | 34,000 | 1,240 |
| 2009-03-06 | 248 | 254 | 246 | 247 | 57,000 | 1,235 |
| 2009-03-05 | 254 | 254 | 248 | 251 | 55,000 | 1,255 |
| 2009-03-04 | 246 | 249 | 245 | 249 | 33,000 | 1,245 |
| 2009-03-03 | 246 | 246 | 242 | 245 | 24,000 | 1,225 |
| 2009-03-02 | 248 | 252 | 245 | 251 | 36,000 | 1,255 |
| 2009-02-27 | 247 | 249 | 245 | 249 | 26,000 | 1,245 |
| 2009-02-26 | 247 | 247 | 242 | 244 | 26,000 | 1,220 |
| 2009-02-25 | 248 | 248 | 240 | 246 | 78,000 | 1,230 |
| 2009-02-24 | 233 | 239 | 232 | 239 | 25,000 | 1,195 |
| 2009-02-23 | 232 | 241 | 232 | 236 | 30,000 | 1,180 |
| 2009-02-20 | 247 | 247 | 238 | 240 | 33,000 | 1,200 |
| 2009-02-19 | 250 | 250 | 244 | 244 | 45,000 | 1,220 |
| 2009-02-18 | 246 | 252 | 246 | 246 | 25,000 | 1,230 |
| 2009-02-17 | 249 | 249 | 246 | 247 | 16,000 | 1,235 |
| 2009-02-16 | 252 | 253 | 249 | 250 | 28,000 | 1,250 |
| 2009-02-13 | 252 | 252 | 248 | 252 | 30,000 | 1,260 |
| 2009-02-12 | 247 | 252 | 246 | 251 | 35,000 | 1,255 |
| 2009-02-10 | 250 | 251 | 247 | 249 | 102,000 | 1,245 |
| 2009-02-09 | 246 | 246 | 239 | 241 | 32,000 | 1,205 |
| 2009-02-06 | 244 | 246 | 243 | 243 | 33,000 | 1,215 |
| 2009-02-05 | 246 | 246 | 242 | 243 | 39,000 | 1,215 |
| 2009-02-04 | 243 | 247 | 243 | 246 | 42,000 | 1,230 |
| 2009-02-03 | 244 | 245 | 241 | 241 | 45,000 | 1,205 |
| 2009-02-02 | 242 | 244 | 240 | 244 | 50,000 | 1,220 |
| 2009-01-30 | 242 | 242 | 238 | 242 | 66,000 | 1,210 |
| 2009-01-29 | 243 | 243 | 240 | 242 | 68,000 | 1,210 |
| 2009-01-28 | 242 | 243 | 230 | 238 | 173,000 | 1,190 |
| 2009-01-27 | 246 | 253 | 245 | 251 | 81,000 | 1,255 |
| 2009-01-26 | 243 | 245 | 242 | 243 | 21,000 | 1,215 |
| 2009-01-23 | 247 | 247 | 242 | 243 | 56,000 | 1,215 |
| 2009-01-22 | 244 | 245 | 241 | 245 | 49,000 | 1,225 |
| 2009-01-21 | 242 | 244 | 241 | 241 | 69,000 | 1,205 |
| 2009-01-20 | 251 | 251 | 246 | 247 | 51,000 | 1,235 |
| 2009-01-19 | 255 | 256 | 253 | 253 | 23,000 | 1,265 |
| 2009-01-16 | 249 | 254 | 248 | 254 | 59,000 | 1,270 |
| 2009-01-15 | 245 | 251 | 245 | 251 | 63,000 | 1,255 |
| 2009-01-14 | 252 | 255 | 251 | 254 | 57,000 | 1,270 |
| 2009-01-13 | 256 | 256 | 250 | 251 | 87,000 | 1,255 |
| 2009-01-09 | 265 | 270 | 265 | 266 | 79,000 | 1,330 |
| 2009-01-08 | 276 | 277 | 269 | 269 | 70,000 | 1,345 |
| 2009-01-07 | 278 | 281 | 275 | 278 | 100,000 | 1,390 |
| 2009-01-06 | 274 | 277 | 274 | 277 | 60,000 | 1,385 |
| 2009-01-05 | 278 | 278 | 267 | 271 | 83,000 | 1,355 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
