1. HOME >
  2. 株価時系列 >
  3. 4008 >
  4. 2011年

4008 住友精化(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3032632732332451,0001,620
2011-12-2932332631932646,0001,630
2011-12-2832032431932469,0001,620
2011-12-2732032431532041,0001,600
2011-12-2632132532132165,0001,605
2011-12-2233033032332343,0001,615
2011-12-2132833032632755,0001,635
2011-12-2032333032032655,0001,630
2011-12-1933033032732714,0001,635
2011-12-1633833933633618,0001,680
2011-12-1533633633133655,0001,680
2011-12-1433133833133420,0001,670
2011-12-1333833833333627,0001,680
2011-12-1233234033233830,0001,690
2011-12-09323336320332160,0001,660
2011-12-0834334333833936,0001,695
2011-12-0734234634034329,0001,715
2011-12-0635035034634728,0001,735
2011-12-0535235334935345,0001,765
2011-12-0234534533534540,0001,725
2011-12-0134434934034247,0001,710
2011-11-3032034531833882,0001,690
2011-11-2931632131631935,0001,595
2011-11-2831631631031429,0001,570
2011-11-2531231731031343,0001,565
2011-11-2430931230731138,0001,555
2011-11-2230631930631557,0001,575
2011-11-2130831130731128,0001,555
2011-11-1830731030630820,0001,540
2011-11-1731031431031245,0001,560
2011-11-1631431831431638,0001,580
2011-11-1532232231931925,0001,595
2011-11-1432833132532628,0001,630
2011-11-1132833032732738,0001,635
2011-11-1033233732933170,0001,655
2011-11-0933734333734062,0001,700
2011-11-0833833833633718,0001,685
2011-11-0733734133734127,0001,705
2011-11-0434334633834047,0001,700
2011-11-02340351334335119,0001,675
2011-11-0134535134535183,0001,755
2011-10-31344364341360133,0001,800
2011-10-28349351342342167,0001,710
2011-10-2733534433334351,0001,715
2011-10-2633633733133534,0001,675
2011-10-2534134233534052,0001,700
2011-10-2432834032834037,0001,700
2011-10-2133333532732780,0001,635
2011-10-2034734733233366,0001,665
2011-10-1935235434534751,0001,735
2011-10-1835035134834945,0001,745
2011-10-1735235935235846,0001,790
2011-10-1434735334735170,0001,755
2011-10-1334935434634740,0001,735
2011-10-1234134934034849,0001,740
2011-10-1134434734434758,0001,735
2011-10-0733533933533686,0001,680
2011-10-0634034132633283,0001,660
2011-10-0535035033333553,0001,675
2011-10-0434234834034747,0001,735
2011-10-0335735934035290,0001,760
2011-09-30350375345365132,0001,825
2011-09-2934434934034949,0001,745
2011-09-2832934532934478,0001,720
2011-09-2732933432833474,0001,670
2011-09-26326337321321172,0001,605
2011-09-22353354340342123,0001,710
2011-09-2136336335835934,0001,795
2011-09-2037037236136352,0001,815
2011-09-1636237836137884,0001,890
2011-09-1535836435535793,0001,785
2011-09-1436636735735764,0001,785
2011-09-1336336635736672,0001,830
2011-09-12372374354361120,0001,805
2011-09-0937638137337798,0001,885
2011-09-0837838337837938,0001,895
2011-09-07375377370375112,0001,875
2011-09-0638038037137243,0001,860
2011-09-0538338637838219,0001,910
2011-09-0239239238539160,0001,955
2011-09-0138839338439279,0001,960
2011-08-3138838837838471,0001,920
2011-08-3038438738438518,0001,925
2011-08-2938638637638236,0001,910
2011-08-2637438237238242,0001,910
2011-08-2536937636337343,0001,865
2011-08-2437937936336472,0001,820
2011-08-23375377365371103,0001,855
2011-08-2238238337137248,0001,860
2011-08-1938038137238193,0001,905
2011-08-1839439438738863,0001,940
2011-08-1739539739239749,0001,985
2011-08-1640040139840047,0002,000
2011-08-1540740739640065,0002,000
2011-08-1240840940140242,0002,010
2011-08-11392401392400103,0002,000
2011-08-1040441140340591,0002,025
2011-08-09381396376396236,0001,980
2011-08-0840541139940190,0002,005
2011-08-05400421398413253,0002,065
2011-08-0442042642042494,0002,120
2011-08-03429429418419142,0002,095
2011-08-02429439429433128,0002,165
2011-08-01424437421437134,0002,185
2011-07-29419422416417127,0002,085
2011-07-2841641941441788,0002,085
2011-07-2742342341842055,0002,100
2011-07-2641542341542378,0002,115
2011-07-2542142541741781,0002,085
2011-07-2242042642042686,0002,130
2011-07-2142242241841835,0002,090
2011-07-2042742842042253,0002,110
2011-07-1942542542242561,0002,125
2011-07-1542042441942186,0002,105
2011-07-1442742742042148,0002,105
2011-07-1342242542042437,0002,120
2011-07-12431431416423120,0002,115
2011-07-11438442433433174,0002,165
2011-07-0843844043643670,0002,180
2011-07-0743244043043863,0002,190
2011-07-0643043642943669,0002,180
2011-07-0543843843343342,0002,165
2011-07-0444044243843836,0002,190
2011-07-0144644643944078,0002,200
2011-06-30437448428446266,0002,230
2011-06-2942142942142973,0002,145
2011-06-2842042441942064,0002,100
2011-06-2741541941341747,0002,085
2011-06-2441842241742092,0002,100
2011-06-2341441941441756,0002,085
2011-06-2241342141342086,0002,100
2011-06-2141641841241367,0002,065
2011-06-2041141240940944,0002,045
2011-06-17426426410410175,0002,050
2011-06-1642943142742750,0002,135
2011-06-1543644143543670,0002,180
2011-06-14429437428437132,0002,185
2011-06-13425437424431104,0002,155
2011-06-10430439427434175,0002,170
2011-06-09420432419430144,0002,150
2011-06-0842142341742178,0002,105
2011-06-0741342341342395,0002,115
2011-06-06410416409414119,0002,070
2011-06-03426430414414142,0002,070
2011-06-02419431415430162,0002,150
2011-06-0143243342542788,0002,135
2011-05-3142643342643293,0002,160
2011-05-30416427413426158,0002,130
2011-05-27413420413416132,0002,080
2011-05-26416421415419128,0002,095
2011-05-25416417412416114,0002,080
2011-05-24410417410416126,0002,080
2011-05-23419419409411214,0002,055
2011-05-20431433424424182,0002,120
2011-05-1944044143443494,0002,170
2011-05-18437440433436103,0002,180
2011-05-17426438426437231,0002,185
2011-05-16430433429429156,0002,145
2011-05-13440441427430367,0002,150
2011-05-12430443430437590,0002,185
2011-05-11475479460465422,0002,325
2011-05-10463479460474336,0002,370
2011-05-09469469463463109,0002,315
2011-05-06470472466469218,0002,345
2011-05-02479482473477442,0002,385
2011-04-28453477451477747,0002,385
2011-04-27443454442451336,0002,255
2011-04-26447451443443175,0002,215
2011-04-25446451446450122,0002,250
2011-04-22446448445446139,0002,230
2011-04-21453454447449143,0002,245
2011-04-20450452448448111,0002,240
2011-04-19445450445445139,0002,225
2011-04-18451456450453146,0002,265
2011-04-15462463456458111,0002,290
2011-04-14446462446459233,0002,295
2011-04-13429453428450292,0002,250
2011-04-12446446430434289,0002,170
2011-04-11454457450451141,0002,255
2011-04-08439458437451336,0002,255
2011-04-07462467444444644,0002,220
2011-04-06473477466468540,0002,340
2011-04-05472480468478591,0002,390
2011-04-04475480469480869,0002,400
2011-04-014714714584631,378,0002,315
2011-03-31425433422431226,0002,155
2011-03-30410425408425238,0002,125
2011-03-29410410400406205,0002,030
2011-03-28407411405411109,0002,055
2011-03-25404415402409165,0002,045
2011-03-24398407397400141,0002,000
2011-03-23403412397401270,0002,005
2011-03-22395405384401301,0002,005
2011-03-18385388377379166,0001,895
2011-03-17339373339365297,0001,825
2011-03-16330365330357330,0001,785
2011-03-15355356297319630,0001,595
2011-03-14380400372377302,0001,885
2011-03-11420435418431390,0002,155
2011-03-10452452434436275,0002,180
2011-03-09457458449452277,0002,260
2011-03-08450469450454578,0002,270
2011-03-07451452441443208,0002,215
2011-03-04445454443449418,0002,245
2011-03-03431441431438220,0002,190
2011-03-02425442424430290,0002,150
2011-03-01427436424433413,0002,165
2011-02-28407428399427401,0002,135
2011-02-25387404386400237,0002,000
2011-02-24402404389393304,0001,965
2011-02-23400412400405190,0002,025
2011-02-22416416409411252,0002,055
2011-02-21425425419419134,0002,095
2011-02-18423428422426245,0002,130
2011-02-17421422414421206,0002,105
2011-02-16421421412421174,0002,105
2011-02-15419421417420193,0002,100
2011-02-14419422414418262,0002,090
2011-02-10402410400407230,0002,035
2011-02-09403403398401134,0002,005
2011-02-08403403397401196,0002,005
2011-02-07399405395402236,0002,010
2011-02-04389393389393114,0001,965
2011-02-0338838938538995,0001,945
2011-02-02383391383387230,0001,935
2011-02-0137838137638079,0001,900
2011-01-3137337936937890,0001,890
2011-01-2837937937637880,0001,890
2011-01-27377380375379132,0001,895
2011-01-2637537737437548,0001,875
2011-01-25374381374379101,0001,895
2011-01-2436837036537055,0001,850
2011-01-2137737736736775,0001,835
2011-01-2037637837337575,0001,875
2011-01-1938038037938075,0001,900
2011-01-1837637937437883,0001,890
2011-01-1737937937437576,0001,875
2011-01-1437838237737998,0001,895
2011-01-13377380376378100,0001,890
2011-01-12383383377377123,0001,885
2011-01-11376382375382105,0001,910
2011-01-0737538137537694,0001,880
2011-01-06370382370373187,0001,865
2011-01-05358368357368121,0001,840
2011-01-0435735835535833,0001,790

分割・併合履歴 ： [2016-09-28]1株→0.2株