1. HOME >
  2. 株価時系列 >
  3. 4008 >
  4. 2012年

4008 住友精化(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28314320310320219,0001,600
2012-12-27314315305314258,0001,570
2012-12-26300309299308224,0001,540
2012-12-25300300297298122,0001,490
2012-12-21299301293296200,0001,480
2012-12-20297302295296188,0001,480
2012-12-19293298292298198,0001,490
2012-12-1829229228929199,0001,455
2012-12-17295295288289164,0001,445
2012-12-14291296290294117,0001,470
2012-12-1329429729329797,0001,485
2012-12-1228929328929252,0001,460
2012-12-11291292284285124,0001,425
2012-12-10296296286288119,0001,440
2012-12-0729529529329426,0001,470
2012-12-0629729829329564,0001,475
2012-12-0529729729329570,0001,475
2012-12-0429329629329656,0001,480
2012-12-0329329429229326,0001,465
2012-11-3029329829129169,0001,455
2012-11-2929429429129154,0001,455
2012-11-2829829829229351,0001,465
2012-11-2729529829529873,0001,490
2012-11-26295298293294138,0001,470
2012-11-22289291288291112,0001,455
2012-11-2128728828528891,0001,440
2012-11-2028528728428782,0001,435
2012-11-19282285282285110,0001,425
2012-11-16283283275280177,0001,400
2012-11-15272283272283106,0001,415
2012-11-14273273268270108,0001,350
2012-11-13270275269270135,0001,350
2012-11-12274275272272144,0001,360
2012-11-09279283278278130,0001,390
2012-11-08276282273281139,0001,405
2012-11-0728428427827978,0001,395
2012-11-0628128227928157,0001,405
2012-11-05285287280280141,0001,400
2012-11-0228528628428689,0001,430
2012-11-0127928527928483,0001,420
2012-10-31284284279279111,0001,395
2012-10-30281282278280115,0001,400
2012-10-2928328328028186,0001,405
2012-10-2628928928228479,0001,420
2012-10-2528928928528795,0001,435
2012-10-2428628828528794,0001,435
2012-10-2329029228629081,0001,450
2012-10-2228829228829167,0001,455
2012-10-1929629629029372,0001,465
2012-10-1829629629329679,0001,480
2012-10-17294297293296218,0001,480
2012-10-16284293282291123,0001,455
2012-10-1527928627928359,0001,415
2012-10-1228228227928242,0001,410
2012-10-1127828427828266,0001,410
2012-10-10281284279282137,0001,410
2012-10-09283290283288133,0001,440
2012-10-0528528728328479,0001,420
2012-10-04285291281286206,0001,430
2012-10-03283285278284350,0001,420
2012-10-022722842712821,004,0001,410
2012-10-013003052682682,452,0001,340
2012-09-2827828527727954,0001,395
2012-09-2727727927427860,0001,390
2012-09-2628528527727947,0001,395
2012-09-2528529428529482,0001,470
2012-09-2428628828228897,0001,440
2012-09-2128528828428498,0001,420
2012-09-2029029128529166,0001,455
2012-09-1928528928428971,0001,445
2012-09-1828328928328870,0001,440
2012-09-14275282275280173,0001,400
2012-09-1327427627127369,0001,365
2012-09-1227427527227457,0001,370
2012-09-1127727927127476,0001,370
2012-09-1027827927527944,0001,395
2012-09-0727428227227786,0001,385
2012-09-0627527526826870,0001,340
2012-09-0527727727527630,0001,380
2012-09-0427827927627843,0001,390
2012-09-0328128127827890,0001,390
2012-08-3128628828028080,0001,400
2012-08-3028928928528624,0001,430
2012-08-2928829128829116,0001,455
2012-08-2829429428628848,0001,440
2012-08-2729229729129437,0001,470
2012-08-2429329329029349,0001,465
2012-08-2329229329029234,0001,460
2012-08-2229429629029251,0001,460
2012-08-2129829829429448,0001,470
2012-08-2030230529729849,0001,490
2012-08-1729630229630268,0001,510
2012-08-1628829728829352,0001,465
2012-08-1529229228928952,0001,445
2012-08-1428829128629154,0001,455
2012-08-1329229228728745,0001,435
2012-08-1029329528729271,0001,460
2012-08-0928829028629040,0001,450
2012-08-0828828928528860,0001,440
2012-08-0728528728428563,0001,425
2012-08-0628628828528524,0001,425
2012-08-0328828928428539,0001,425
2012-08-0229129128628855,0001,440
2012-08-0129329328729054,0001,450
2012-07-3128829528729571,0001,475
2012-07-3029129328428892,0001,440
2012-07-2728828928828848,0001,440
2012-07-2628528628328619,0001,430
2012-07-2528628628228573,0001,425
2012-07-2428428628428656,0001,430
2012-07-2328928928428450,0001,420
2012-07-2029329328829242,0001,460
2012-07-1929029129029090,0001,450
2012-07-1829429429029031,0001,450
2012-07-1729529629229441,0001,470
2012-07-1329029529029329,0001,465
2012-07-1229830229029098,0001,450
2012-07-1130330430030032,0001,500
2012-07-1030931130130357,0001,515
2012-07-0931631630930929,0001,545
2012-07-0631632031531673,0001,580
2012-07-0531732431731952,0001,595
2012-07-0432132131831959,0001,595
2012-07-0332132131731983,0001,595
2012-07-02323325317321111,0001,605
2012-06-29315317309316146,0001,580
2012-06-2831231230531087,0001,550
2012-06-27308309303309106,0001,545
2012-06-26310312305305163,0001,525
2012-06-25319319312315130,0001,575
2012-06-2230131030030982,0001,545
2012-06-21297312297306215,0001,530
2012-06-20291300289295166,0001,475
2012-06-1929229328728762,0001,435
2012-06-18292293289292110,0001,460
2012-06-1528728828528651,0001,430
2012-06-1428828928628851,0001,440
2012-06-1328728928628770,0001,435
2012-06-1228328828028780,0001,435
2012-06-11289292283284199,0001,420
2012-06-08291293280283246,0001,415
2012-06-0730030029129891,0001,490
2012-06-06287298286295136,0001,475
2012-06-05285288281287135,0001,435
2012-06-0428929228528570,0001,425
2012-06-0130830829629957,0001,495
2012-05-3129930829630858,0001,540
2012-05-3030630830030867,0001,540
2012-05-2929830529730329,0001,515
2012-05-2829930229729929,0001,495
2012-05-2530030129529986,0001,495
2012-05-2430730729930273,0001,510
2012-05-23313313300304109,0001,520
2012-05-2230731130730816,0001,540
2012-05-2130830830130743,0001,535
2012-05-1830630830330796,0001,535
2012-05-1730131330131246,0001,560
2012-05-1630730730230252,0001,510
2012-05-1530631330130891,0001,540
2012-05-1432032231031064,0001,550
2012-05-1132632932032058,0001,600
2012-05-1032733232433059,0001,650
2012-05-0933834032233567,0001,675
2012-05-0833634933633847,0001,690
2012-05-0733533733233333,0001,665
2012-05-0233634433634333,0001,715
2012-05-0134734733833814,0001,690
2012-04-2735635634635045,0001,750
2012-04-2635535835335521,0001,775
2012-04-2535235834935580,0001,775
2012-04-2434334834134670,0001,730
2012-04-23351356335347106,0001,735
2012-04-2034835434835055,0001,750
2012-04-1934835334834849,0001,740
2012-04-1834935634935398,0001,765
2012-04-1734534834334426,0001,720
2012-04-1634334734334531,0001,725
2012-04-1334935434734745,0001,735
2012-04-12344348340346108,0001,730
2012-04-1134134534134270,0001,710
2012-04-10355356346347141,0001,735
2012-04-0935535935535646,0001,780
2012-04-0636736735936275,0001,810
2012-04-05363374358372144,0001,860
2012-04-0438038037037279,0001,860
2012-04-0338338438138139,0001,905
2012-04-0238638638038188,0001,905
2012-03-30382387376383191,0001,915
2012-03-2938839238639171,0001,955
2012-03-2838839338539076,0001,950
2012-03-27389393387393107,0001,965
2012-03-26379386378383121,0001,915
2012-03-23376384372380201,0001,900
2012-03-22389391380381303,0001,905
2012-03-21396402390391401,0001,955
2012-03-19393403392399341,0001,995
2012-03-1639139338638686,0001,930
2012-03-15385394384391137,0001,955
2012-03-14374387374385101,0001,925
2012-03-13368374368369176,0001,845
2012-03-1237737936336597,0001,825
2012-03-09374379373376100,0001,880
2012-03-0837037437037326,0001,865
2012-03-0736036936036971,0001,845
2012-03-0637838237137276,0001,860
2012-03-0537438337138143,0001,905
2012-03-0237838137337837,0001,890
2012-03-0137637837337852,0001,890
2012-02-2937838737737782,0001,885
2012-02-28376384370378109,0001,890
2012-02-2737637937337896,0001,890
2012-02-2437037036636972,0001,845
2012-02-2336537136436790,0001,835
2012-02-2235536635236571,0001,825
2012-02-2135235635235349,0001,765
2012-02-2035535835435576,0001,775
2012-02-1735435535035427,0001,770
2012-02-1635235534834833,0001,740
2012-02-1535135634835382,0001,765
2012-02-1435035134735026,0001,750
2012-02-1334535034435010,0001,750
2012-02-1034935534834948,0001,745
2012-02-0934635034434961,0001,745
2012-02-0834434734234638,0001,730
2012-02-0734034333834155,0001,705
2012-02-0635135134334345,0001,715
2012-02-0334935534834840,0001,740
2012-02-0235035535035147,0001,755
2012-02-0134834934634828,0001,740
2012-01-3134434734334631,0001,730
2012-01-3034734834334448,0001,720
2012-01-2734534934334859,0001,740
2012-01-2634534534334559,0001,725
2012-01-2534534534434491,0001,720
2012-01-2434534634334565,0001,725
2012-01-2334734834634832,0001,740
2012-01-20337349337348110,0001,740
2012-01-1932833332833132,0001,655
2012-01-1832232932232751,0001,635
2012-01-1732132131932112,0001,605
2012-01-1631931931531818,0001,590
2012-01-13319319316319101,0001,595
2012-01-1232032031932068,0001,600
2012-01-1132032131931975,0001,595
2012-01-1032532532032198,0001,605
2012-01-0632732832232595,0001,625
2012-01-0533333732933159,0001,655
2012-01-0433134333033878,0001,690

分割・併合履歴 ： [2016-09-28]1株→0.2株