4008 住友精化(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 353 | 354 | 350 | 352 | 49,000 | 1,760 |
| 2010-12-29 | 350 | 356 | 349 | 355 | 86,000 | 1,775 |
| 2010-12-28 | 345 | 350 | 345 | 349 | 60,000 | 1,745 |
| 2010-12-27 | 348 | 349 | 346 | 348 | 36,000 | 1,740 |
| 2010-12-24 | 353 | 353 | 348 | 349 | 71,000 | 1,745 |
| 2010-12-22 | 351 | 354 | 351 | 353 | 47,000 | 1,765 |
| 2010-12-21 | 350 | 355 | 349 | 354 | 126,000 | 1,770 |
| 2010-12-20 | 363 | 363 | 351 | 353 | 123,000 | 1,765 |
| 2010-12-17 | 361 | 363 | 360 | 362 | 64,000 | 1,810 |
| 2010-12-16 | 358 | 363 | 355 | 363 | 71,000 | 1,815 |
| 2010-12-15 | 357 | 358 | 355 | 358 | 67,000 | 1,790 |
| 2010-12-14 | 356 | 357 | 352 | 356 | 72,000 | 1,780 |
| 2010-12-13 | 355 | 356 | 351 | 356 | 54,000 | 1,780 |
| 2010-12-10 | 355 | 355 | 350 | 354 | 191,000 | 1,770 |
| 2010-12-09 | 350 | 352 | 346 | 347 | 85,000 | 1,735 |
| 2010-12-08 | 345 | 350 | 345 | 350 | 66,000 | 1,750 |
| 2010-12-07 | 343 | 348 | 340 | 344 | 129,000 | 1,720 |
| 2010-12-06 | 340 | 347 | 340 | 342 | 106,000 | 1,710 |
| 2010-12-03 | 346 | 347 | 341 | 345 | 119,000 | 1,725 |
| 2010-12-02 | 337 | 342 | 337 | 341 | 86,000 | 1,705 |
| 2010-12-01 | 332 | 335 | 332 | 334 | 35,000 | 1,670 |
| 2010-11-30 | 335 | 339 | 334 | 334 | 64,000 | 1,670 |
| 2010-11-29 | 331 | 339 | 331 | 336 | 34,000 | 1,680 |
| 2010-11-26 | 333 | 334 | 332 | 332 | 33,000 | 1,660 |
| 2010-11-25 | 333 | 337 | 331 | 335 | 76,000 | 1,675 |
| 2010-11-24 | 326 | 333 | 326 | 332 | 93,000 | 1,660 |
| 2010-11-22 | 325 | 328 | 323 | 327 | 58,000 | 1,635 |
| 2010-11-19 | 326 | 327 | 324 | 324 | 57,000 | 1,620 |
| 2010-11-18 | 320 | 324 | 319 | 323 | 66,000 | 1,615 |
| 2010-11-17 | 318 | 320 | 316 | 320 | 39,000 | 1,600 |
| 2010-11-16 | 321 | 321 | 317 | 318 | 58,000 | 1,590 |
| 2010-11-15 | 321 | 321 | 316 | 319 | 30,000 | 1,595 |
| 2010-11-12 | 318 | 319 | 317 | 317 | 33,000 | 1,585 |
| 2010-11-11 | 321 | 322 | 318 | 318 | 103,000 | 1,590 |
| 2010-11-10 | 320 | 324 | 320 | 323 | 101,000 | 1,615 |
| 2010-11-09 | 323 | 323 | 320 | 321 | 29,000 | 1,605 |
| 2010-11-08 | 318 | 323 | 318 | 323 | 42,000 | 1,615 |
| 2010-11-05 | 317 | 319 | 317 | 318 | 54,000 | 1,590 |
| 2010-11-04 | 311 | 316 | 311 | 315 | 48,000 | 1,575 |
| 2010-11-02 | 312 | 312 | 308 | 310 | 51,000 | 1,550 |
| 2010-11-01 | 312 | 314 | 309 | 313 | 65,000 | 1,565 |
| 2010-10-29 | 319 | 319 | 312 | 314 | 50,000 | 1,570 |
| 2010-10-28 | 316 | 318 | 315 | 318 | 90,000 | 1,590 |
| 2010-10-27 | 323 | 323 | 316 | 316 | 105,000 | 1,580 |
| 2010-10-26 | 322 | 324 | 321 | 322 | 49,000 | 1,610 |
| 2010-10-25 | 324 | 325 | 321 | 322 | 115,000 | 1,610 |
| 2010-10-22 | 326 | 329 | 324 | 327 | 72,000 | 1,635 |
| 2010-10-21 | 331 | 331 | 324 | 326 | 19,000 | 1,630 |
| 2010-10-20 | 328 | 328 | 326 | 328 | 24,000 | 1,640 |
| 2010-10-19 | 331 | 337 | 330 | 333 | 36,000 | 1,665 |
| 2010-10-18 | 331 | 334 | 330 | 333 | 32,000 | 1,665 |
| 2010-10-15 | 330 | 333 | 321 | 329 | 63,000 | 1,645 |
| 2010-10-14 | 328 | 331 | 327 | 328 | 24,000 | 1,640 |
| 2010-10-13 | 324 | 330 | 324 | 325 | 51,000 | 1,625 |
| 2010-10-12 | 340 | 341 | 323 | 324 | 90,000 | 1,620 |
| 2010-10-08 | 331 | 341 | 331 | 340 | 102,000 | 1,700 |
| 2010-10-07 | 331 | 331 | 329 | 330 | 40,000 | 1,650 |
| 2010-10-06 | 325 | 330 | 325 | 330 | 34,000 | 1,650 |
| 2010-10-05 | 322 | 328 | 322 | 326 | 52,000 | 1,630 |
| 2010-10-04 | 332 | 332 | 324 | 326 | 31,000 | 1,630 |
| 2010-10-01 | 340 | 340 | 317 | 332 | 59,000 | 1,660 |
| 2010-09-30 | 340 | 342 | 335 | 340 | 138,000 | 1,700 |
| 2010-09-29 | 338 | 343 | 338 | 339 | 117,000 | 1,695 |
| 2010-09-28 | 338 | 339 | 336 | 339 | 168,000 | 1,695 |
| 2010-09-27 | 335 | 336 | 330 | 335 | 43,000 | 1,675 |
| 2010-09-24 | 330 | 336 | 329 | 332 | 47,000 | 1,660 |
| 2010-09-22 | 333 | 335 | 333 | 333 | 46,000 | 1,665 |
| 2010-09-21 | 335 | 337 | 334 | 334 | 20,000 | 1,670 |
| 2010-09-17 | 332 | 335 | 332 | 335 | 33,000 | 1,675 |
| 2010-09-16 | 334 | 334 | 329 | 331 | 30,000 | 1,655 |
| 2010-09-15 | 330 | 336 | 330 | 333 | 55,000 | 1,665 |
| 2010-09-14 | 337 | 338 | 329 | 330 | 35,000 | 1,650 |
| 2010-09-13 | 333 | 336 | 322 | 335 | 68,000 | 1,675 |
| 2010-09-10 | 329 | 332 | 329 | 329 | 75,000 | 1,645 |
| 2010-09-09 | 330 | 331 | 326 | 329 | 24,000 | 1,645 |
| 2010-09-08 | 326 | 328 | 323 | 326 | 24,000 | 1,630 |
| 2010-09-07 | 331 | 331 | 328 | 329 | 67,000 | 1,645 |
| 2010-09-06 | 326 | 331 | 324 | 331 | 70,000 | 1,655 |
| 2010-09-03 | 325 | 328 | 323 | 324 | 29,000 | 1,620 |
| 2010-09-02 | 329 | 329 | 321 | 326 | 31,000 | 1,630 |
| 2010-09-01 | 323 | 326 | 320 | 325 | 87,000 | 1,625 |
| 2010-08-31 | 325 | 329 | 323 | 324 | 79,000 | 1,620 |
| 2010-08-30 | 329 | 334 | 322 | 330 | 82,000 | 1,650 |
| 2010-08-27 | 317 | 328 | 317 | 326 | 77,000 | 1,630 |
| 2010-08-26 | 308 | 318 | 308 | 316 | 67,000 | 1,580 |
| 2010-08-25 | 308 | 314 | 307 | 307 | 99,000 | 1,535 |
| 2010-08-24 | 310 | 310 | 307 | 308 | 34,000 | 1,540 |
| 2010-08-23 | 317 | 317 | 313 | 314 | 27,000 | 1,570 |
| 2010-08-20 | 320 | 320 | 317 | 317 | 23,000 | 1,585 |
| 2010-08-19 | 320 | 321 | 320 | 321 | 19,000 | 1,605 |
| 2010-08-18 | 320 | 322 | 320 | 321 | 31,000 | 1,605 |
| 2010-08-17 | 320 | 321 | 317 | 320 | 46,000 | 1,600 |
| 2010-08-16 | 324 | 324 | 319 | 320 | 57,000 | 1,600 |
| 2010-08-13 | 321 | 325 | 317 | 325 | 53,000 | 1,625 |
| 2010-08-12 | 321 | 321 | 318 | 321 | 86,000 | 1,605 |
| 2010-08-11 | 327 | 327 | 321 | 322 | 55,000 | 1,610 |
| 2010-08-10 | 329 | 329 | 325 | 327 | 98,000 | 1,635 |
| 2010-08-09 | 323 | 326 | 322 | 326 | 98,000 | 1,630 |
| 2010-08-06 | 322 | 325 | 321 | 323 | 98,000 | 1,615 |
| 2010-08-05 | 323 | 323 | 320 | 321 | 47,000 | 1,605 |
| 2010-08-04 | 315 | 322 | 314 | 320 | 92,000 | 1,600 |
| 2010-08-03 | 323 | 326 | 318 | 318 | 215,000 | 1,590 |
| 2010-08-02 | 328 | 330 | 310 | 321 | 385,000 | 1,605 |
| 2010-07-30 | 344 | 347 | 340 | 344 | 231,000 | 1,720 |
| 2010-07-29 | 338 | 344 | 335 | 344 | 121,000 | 1,720 |
| 2010-07-28 | 342 | 342 | 337 | 338 | 166,000 | 1,690 |
| 2010-07-27 | 330 | 340 | 330 | 335 | 160,000 | 1,675 |
| 2010-07-26 | 326 | 332 | 324 | 330 | 152,000 | 1,650 |
| 2010-07-23 | 331 | 331 | 322 | 323 | 125,000 | 1,615 |
| 2010-07-22 | 325 | 325 | 321 | 321 | 89,000 | 1,605 |
| 2010-07-21 | 327 | 329 | 326 | 326 | 22,000 | 1,630 |
| 2010-07-20 | 322 | 327 | 322 | 327 | 21,000 | 1,635 |
| 2010-07-16 | 333 | 333 | 328 | 329 | 19,000 | 1,645 |
| 2010-07-15 | 334 | 335 | 330 | 334 | 49,000 | 1,670 |
| 2010-07-14 | 333 | 342 | 332 | 338 | 90,000 | 1,690 |
| 2010-07-13 | 329 | 334 | 325 | 329 | 105,000 | 1,645 |
| 2010-07-12 | 327 | 331 | 325 | 328 | 64,000 | 1,640 |
| 2010-07-09 | 332 | 333 | 329 | 329 | 54,000 | 1,645 |
| 2010-07-08 | 335 | 337 | 331 | 332 | 53,000 | 1,660 |
| 2010-07-07 | 327 | 332 | 327 | 330 | 42,000 | 1,650 |
| 2010-07-06 | 326 | 335 | 325 | 333 | 24,000 | 1,665 |
| 2010-07-05 | 326 | 334 | 326 | 331 | 65,000 | 1,655 |
| 2010-07-02 | 325 | 331 | 322 | 325 | 85,000 | 1,625 |
| 2010-07-01 | 323 | 325 | 315 | 324 | 73,000 | 1,620 |
| 2010-06-30 | 329 | 329 | 321 | 323 | 91,000 | 1,615 |
| 2010-06-29 | 334 | 337 | 327 | 329 | 57,000 | 1,645 |
| 2010-06-28 | 335 | 338 | 331 | 333 | 37,000 | 1,665 |
| 2010-06-25 | 338 | 342 | 331 | 335 | 154,000 | 1,675 |
| 2010-06-24 | 340 | 344 | 334 | 336 | 107,000 | 1,680 |
| 2010-06-23 | 342 | 347 | 337 | 340 | 137,000 | 1,700 |
| 2010-06-22 | 345 | 349 | 341 | 346 | 219,000 | 1,730 |
| 2010-06-21 | 339 | 345 | 339 | 345 | 104,000 | 1,725 |
| 2010-06-18 | 331 | 340 | 329 | 338 | 224,000 | 1,690 |
| 2010-06-17 | 328 | 330 | 327 | 327 | 53,000 | 1,635 |
| 2010-06-16 | 326 | 330 | 326 | 327 | 66,000 | 1,635 |
| 2010-06-15 | 326 | 327 | 323 | 324 | 36,000 | 1,620 |
| 2010-06-14 | 323 | 327 | 323 | 326 | 40,000 | 1,630 |
| 2010-06-11 | 324 | 328 | 321 | 321 | 134,000 | 1,605 |
| 2010-06-10 | 318 | 320 | 317 | 320 | 105,000 | 1,600 |
| 2010-06-09 | 325 | 328 | 317 | 318 | 131,000 | 1,590 |
| 2010-06-08 | 324 | 333 | 323 | 325 | 105,000 | 1,625 |
| 2010-06-07 | 328 | 334 | 321 | 326 | 171,000 | 1,630 |
| 2010-06-04 | 324 | 346 | 322 | 335 | 363,000 | 1,675 |
| 2010-06-03 | 314 | 321 | 313 | 318 | 99,000 | 1,590 |
| 2010-06-02 | 313 | 315 | 305 | 312 | 156,000 | 1,560 |
| 2010-06-01 | 317 | 321 | 315 | 315 | 62,000 | 1,575 |
| 2010-05-31 | 315 | 316 | 312 | 314 | 66,000 | 1,570 |
| 2010-05-28 | 313 | 317 | 312 | 313 | 140,000 | 1,565 |
| 2010-05-27 | 310 | 317 | 309 | 310 | 149,000 | 1,550 |
| 2010-05-26 | 306 | 320 | 306 | 311 | 133,000 | 1,555 |
| 2010-05-25 | 315 | 317 | 308 | 309 | 107,000 | 1,545 |
| 2010-05-24 | 321 | 324 | 314 | 317 | 193,000 | 1,585 |
| 2010-05-21 | 320 | 323 | 317 | 319 | 149,000 | 1,595 |
| 2010-05-20 | 329 | 330 | 324 | 328 | 66,000 | 1,640 |
| 2010-05-19 | 331 | 333 | 323 | 328 | 262,000 | 1,640 |
| 2010-05-18 | 336 | 339 | 332 | 334 | 152,000 | 1,670 |
| 2010-05-17 | 341 | 344 | 335 | 338 | 145,000 | 1,690 |
| 2010-05-14 | 343 | 345 | 340 | 341 | 139,000 | 1,705 |
| 2010-05-13 | 340 | 343 | 335 | 342 | 198,000 | 1,710 |
| 2010-05-12 | 337 | 340 | 331 | 337 | 240,000 | 1,685 |
| 2010-05-11 | 346 | 346 | 337 | 337 | 291,000 | 1,685 |
| 2010-05-10 | 341 | 354 | 341 | 354 | 152,000 | 1,770 |
| 2010-05-07 | 340 | 346 | 337 | 340 | 130,000 | 1,700 |
| 2010-05-06 | 359 | 359 | 349 | 349 | 133,000 | 1,745 |
| 2010-04-30 | 362 | 362 | 355 | 361 | 112,000 | 1,805 |
| 2010-04-28 | 355 | 357 | 352 | 357 | 127,000 | 1,785 |
| 2010-04-27 | 360 | 363 | 355 | 357 | 308,000 | 1,785 |
| 2010-04-26 | 357 | 362 | 355 | 360 | 181,000 | 1,800 |
| 2010-04-23 | 354 | 357 | 348 | 349 | 235,000 | 1,745 |
| 2010-04-22 | 358 | 358 | 350 | 354 | 63,000 | 1,770 |
| 2010-04-21 | 353 | 357 | 351 | 357 | 81,000 | 1,785 |
| 2010-04-20 | 350 | 353 | 348 | 348 | 70,000 | 1,740 |
| 2010-04-19 | 352 | 355 | 346 | 348 | 154,000 | 1,740 |
| 2010-04-16 | 360 | 360 | 354 | 356 | 56,000 | 1,780 |
| 2010-04-15 | 360 | 362 | 359 | 359 | 86,000 | 1,795 |
| 2010-04-14 | 362 | 362 | 358 | 359 | 79,000 | 1,795 |
| 2010-04-13 | 364 | 364 | 356 | 357 | 98,000 | 1,785 |
| 2010-04-12 | 363 | 364 | 360 | 360 | 127,000 | 1,800 |
| 2010-04-09 | 362 | 363 | 360 | 363 | 57,000 | 1,815 |
| 2010-04-08 | 366 | 366 | 361 | 362 | 98,000 | 1,810 |
| 2010-04-07 | 367 | 367 | 365 | 366 | 75,000 | 1,830 |
| 2010-04-06 | 368 | 370 | 365 | 366 | 109,000 | 1,830 |
| 2010-04-05 | 366 | 371 | 366 | 367 | 80,000 | 1,835 |
| 2010-04-02 | 367 | 368 | 364 | 367 | 121,000 | 1,835 |
| 2010-04-01 | 368 | 368 | 360 | 364 | 228,000 | 1,820 |
| 2010-03-31 | 365 | 374 | 365 | 368 | 86,000 | 1,840 |
| 2010-03-30 | 365 | 369 | 365 | 368 | 172,000 | 1,840 |
| 2010-03-29 | 369 | 369 | 363 | 367 | 67,000 | 1,835 |
| 2010-03-26 | 364 | 369 | 364 | 369 | 106,000 | 1,845 |
| 2010-03-25 | 364 | 368 | 362 | 364 | 114,000 | 1,820 |
| 2010-03-24 | 367 | 367 | 364 | 367 | 103,000 | 1,835 |
| 2010-03-23 | 362 | 366 | 362 | 364 | 139,000 | 1,820 |
| 2010-03-19 | 357 | 362 | 357 | 360 | 101,000 | 1,800 |
| 2010-03-18 | 364 | 367 | 357 | 357 | 183,000 | 1,785 |
| 2010-03-17 | 357 | 363 | 357 | 362 | 248,000 | 1,810 |
| 2010-03-16 | 348 | 356 | 346 | 349 | 353,000 | 1,745 |
| 2010-03-15 | 344 | 348 | 343 | 344 | 179,000 | 1,720 |
| 2010-03-12 | 345 | 345 | 341 | 342 | 191,000 | 1,710 |
| 2010-03-11 | 339 | 343 | 339 | 343 | 182,000 | 1,715 |
| 2010-03-10 | 340 | 344 | 337 | 337 | 149,000 | 1,685 |
| 2010-03-09 | 338 | 338 | 336 | 338 | 87,000 | 1,690 |
| 2010-03-08 | 343 | 344 | 338 | 339 | 182,000 | 1,695 |
| 2010-03-05 | 340 | 341 | 338 | 339 | 52,000 | 1,695 |
| 2010-03-04 | 336 | 337 | 333 | 334 | 72,000 | 1,670 |
| 2010-03-03 | 342 | 343 | 336 | 337 | 184,000 | 1,685 |
| 2010-03-02 | 349 | 349 | 342 | 345 | 76,000 | 1,725 |
| 2010-03-01 | 348 | 348 | 343 | 346 | 117,000 | 1,730 |
| 2010-02-26 | 344 | 350 | 344 | 348 | 35,000 | 1,740 |
| 2010-02-25 | 344 | 347 | 343 | 344 | 44,000 | 1,720 |
| 2010-02-24 | 346 | 347 | 343 | 344 | 62,000 | 1,720 |
| 2010-02-23 | 352 | 357 | 348 | 348 | 80,000 | 1,740 |
| 2010-02-22 | 348 | 353 | 348 | 352 | 42,000 | 1,760 |
| 2010-02-19 | 353 | 353 | 347 | 347 | 22,000 | 1,735 |
| 2010-02-18 | 352 | 355 | 350 | 353 | 22,000 | 1,765 |
| 2010-02-17 | 349 | 352 | 344 | 352 | 97,000 | 1,760 |
| 2010-02-16 | 348 | 352 | 348 | 349 | 34,000 | 1,745 |
| 2010-02-15 | 352 | 352 | 349 | 350 | 24,000 | 1,750 |
| 2010-02-12 | 355 | 355 | 350 | 352 | 67,000 | 1,760 |
| 2010-02-10 | 360 | 361 | 355 | 355 | 43,000 | 1,775 |
| 2010-02-09 | 355 | 359 | 353 | 359 | 96,000 | 1,795 |
| 2010-02-08 | 363 | 367 | 359 | 361 | 66,000 | 1,805 |
| 2010-02-05 | 360 | 370 | 358 | 366 | 122,000 | 1,830 |
| 2010-02-04 | 365 | 369 | 364 | 368 | 94,000 | 1,840 |
| 2010-02-03 | 359 | 368 | 355 | 361 | 97,000 | 1,805 |
| 2010-02-02 | 350 | 356 | 348 | 356 | 87,000 | 1,780 |
| 2010-02-01 | 349 | 352 | 340 | 344 | 101,000 | 1,720 |
| 2010-01-29 | 348 | 353 | 345 | 349 | 83,000 | 1,745 |
| 2010-01-28 | 351 | 351 | 347 | 348 | 76,000 | 1,740 |
| 2010-01-27 | 350 | 353 | 348 | 348 | 80,000 | 1,740 |
| 2010-01-26 | 355 | 356 | 350 | 351 | 68,000 | 1,755 |
| 2010-01-25 | 350 | 358 | 350 | 355 | 58,000 | 1,775 |
| 2010-01-22 | 353 | 355 | 351 | 355 | 86,000 | 1,775 |
| 2010-01-21 | 349 | 357 | 346 | 355 | 109,000 | 1,775 |
| 2010-01-20 | 351 | 352 | 349 | 352 | 116,000 | 1,760 |
| 2010-01-19 | 351 | 351 | 347 | 349 | 51,000 | 1,745 |
| 2010-01-18 | 346 | 351 | 346 | 351 | 53,000 | 1,755 |
| 2010-01-15 | 348 | 350 | 344 | 348 | 147,000 | 1,740 |
| 2010-01-14 | 346 | 348 | 345 | 345 | 83,000 | 1,725 |
| 2010-01-13 | 346 | 346 | 342 | 343 | 114,000 | 1,715 |
| 2010-01-12 | 348 | 350 | 345 | 345 | 85,000 | 1,725 |
| 2010-01-08 | 349 | 353 | 347 | 348 | 49,000 | 1,740 |
| 2010-01-07 | 345 | 350 | 345 | 349 | 78,000 | 1,745 |
| 2010-01-06 | 350 | 350 | 342 | 345 | 133,000 | 1,725 |
| 2010-01-05 | 350 | 350 | 346 | 346 | 44,000 | 1,730 |
| 2010-01-04 | 350 | 355 | 345 | 347 | 79,000 | 1,735 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
