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
2012-12-28	314	320	310	320	219,000	1,600
2012-12-27	314	315	305	314	258,000	1,570
2012-12-26	300	309	299	308	224,000	1,540
2012-12-25	300	300	297	298	122,000	1,490
2012-12-21	299	301	293	296	200,000	1,480
2012-12-20	297	302	295	296	188,000	1,480
2012-12-19	293	298	292	298	198,000	1,490
2012-12-18	292	292	289	291	99,000	1,455
2012-12-17	295	295	288	289	164,000	1,445
2012-12-14	291	296	290	294	117,000	1,470
2012-12-13	294	297	293	297	97,000	1,485
2012-12-12	289	293	289	292	52,000	1,460
2012-12-11	291	292	284	285	124,000	1,425
2012-12-10	296	296	286	288	119,000	1,440
2012-12-07	295	295	293	294	26,000	1,470
2012-12-06	297	298	293	295	64,000	1,475
2012-12-05	297	297	293	295	70,000	1,475
2012-12-04	293	296	293	296	56,000	1,480
2012-12-03	293	294	292	293	26,000	1,465
2012-11-30	293	298	291	291	69,000	1,455
2012-11-29	294	294	291	291	54,000	1,455
2012-11-28	298	298	292	293	51,000	1,465
2012-11-27	295	298	295	298	73,000	1,490
2012-11-26	295	298	293	294	138,000	1,470
2012-11-22	289	291	288	291	112,000	1,455
2012-11-21	287	288	285	288	91,000	1,440
2012-11-20	285	287	284	287	82,000	1,435
2012-11-19	282	285	282	285	110,000	1,425
2012-11-16	283	283	275	280	177,000	1,400
2012-11-15	272	283	272	283	106,000	1,415
2012-11-14	273	273	268	270	108,000	1,350
2012-11-13	270	275	269	270	135,000	1,350
2012-11-12	274	275	272	272	144,000	1,360
2012-11-09	279	283	278	278	130,000	1,390
2012-11-08	276	282	273	281	139,000	1,405
2012-11-07	284	284	278	279	78,000	1,395
2012-11-06	281	282	279	281	57,000	1,405
2012-11-05	285	287	280	280	141,000	1,400
2012-11-02	285	286	284	286	89,000	1,430
2012-11-01	279	285	279	284	83,000	1,420
2012-10-31	284	284	279	279	111,000	1,395
2012-10-30	281	282	278	280	115,000	1,400
2012-10-29	283	283	280	281	86,000	1,405
2012-10-26	289	289	282	284	79,000	1,420
2012-10-25	289	289	285	287	95,000	1,435
2012-10-24	286	288	285	287	94,000	1,435
2012-10-23	290	292	286	290	81,000	1,450
2012-10-22	288	292	288	291	67,000	1,455
2012-10-19	296	296	290	293	72,000	1,465
2012-10-18	296	296	293	296	79,000	1,480
2012-10-17	294	297	293	296	218,000	1,480
2012-10-16	284	293	282	291	123,000	1,455
2012-10-15	279	286	279	283	59,000	1,415
2012-10-12	282	282	279	282	42,000	1,410
2012-10-11	278	284	278	282	66,000	1,410
2012-10-10	281	284	279	282	137,000	1,410
2012-10-09	283	290	283	288	133,000	1,440
2012-10-05	285	287	283	284	79,000	1,420
2012-10-04	285	291	281	286	206,000	1,430
2012-10-03	283	285	278	284	350,000	1,420
2012-10-02	272	284	271	282	1,004,000	1,410
2012-10-01	300	305	268	268	2,452,000	1,340
2012-09-28	278	285	277	279	54,000	1,395
2012-09-27	277	279	274	278	60,000	1,390
2012-09-26	285	285	277	279	47,000	1,395
2012-09-25	285	294	285	294	82,000	1,470
2012-09-24	286	288	282	288	97,000	1,440
2012-09-21	285	288	284	284	98,000	1,420
2012-09-20	290	291	285	291	66,000	1,455
2012-09-19	285	289	284	289	71,000	1,445
2012-09-18	283	289	283	288	70,000	1,440
2012-09-14	275	282	275	280	173,000	1,400
2012-09-13	274	276	271	273	69,000	1,365
2012-09-12	274	275	272	274	57,000	1,370
2012-09-11	277	279	271	274	76,000	1,370
2012-09-10	278	279	275	279	44,000	1,395
2012-09-07	274	282	272	277	86,000	1,385
2012-09-06	275	275	268	268	70,000	1,340
2012-09-05	277	277	275	276	30,000	1,380
2012-09-04	278	279	276	278	43,000	1,390
2012-09-03	281	281	278	278	90,000	1,390
2012-08-31	286	288	280	280	80,000	1,400
2012-08-30	289	289	285	286	24,000	1,430
2012-08-29	288	291	288	291	16,000	1,455
2012-08-28	294	294	286	288	48,000	1,440
2012-08-27	292	297	291	294	37,000	1,470
2012-08-24	293	293	290	293	49,000	1,465
2012-08-23	292	293	290	292	34,000	1,460
2012-08-22	294	296	290	292	51,000	1,460
2012-08-21	298	298	294	294	48,000	1,470
2012-08-20	302	305	297	298	49,000	1,490
2012-08-17	296	302	296	302	68,000	1,510
2012-08-16	288	297	288	293	52,000	1,465
2012-08-15	292	292	289	289	52,000	1,445
2012-08-14	288	291	286	291	54,000	1,455
2012-08-13	292	292	287	287	45,000	1,435
2012-08-10	293	295	287	292	71,000	1,460
2012-08-09	288	290	286	290	40,000	1,450
2012-08-08	288	289	285	288	60,000	1,440
2012-08-07	285	287	284	285	63,000	1,425
2012-08-06	286	288	285	285	24,000	1,425
2012-08-03	288	289	284	285	39,000	1,425
2012-08-02	291	291	286	288	55,000	1,440
2012-08-01	293	293	287	290	54,000	1,450
2012-07-31	288	295	287	295	71,000	1,475
2012-07-30	291	293	284	288	92,000	1,440
2012-07-27	288	289	288	288	48,000	1,440
2012-07-26	285	286	283	286	19,000	1,430
2012-07-25	286	286	282	285	73,000	1,425
2012-07-24	284	286	284	286	56,000	1,430
2012-07-23	289	289	284	284	50,000	1,420
2012-07-20	293	293	288	292	42,000	1,460
2012-07-19	290	291	290	290	90,000	1,450
2012-07-18	294	294	290	290	31,000	1,450
2012-07-17	295	296	292	294	41,000	1,470
2012-07-13	290	295	290	293	29,000	1,465
2012-07-12	298	302	290	290	98,000	1,450
2012-07-11	303	304	300	300	32,000	1,500
2012-07-10	309	311	301	303	57,000	1,515
2012-07-09	316	316	309	309	29,000	1,545
2012-07-06	316	320	315	316	73,000	1,580
2012-07-05	317	324	317	319	52,000	1,595
2012-07-04	321	321	318	319	59,000	1,595
2012-07-03	321	321	317	319	83,000	1,595
2012-07-02	323	325	317	321	111,000	1,605
2012-06-29	315	317	309	316	146,000	1,580
2012-06-28	312	312	305	310	87,000	1,550
2012-06-27	308	309	303	309	106,000	1,545
2012-06-26	310	312	305	305	163,000	1,525
2012-06-25	319	319	312	315	130,000	1,575
2012-06-22	301	310	300	309	82,000	1,545
2012-06-21	297	312	297	306	215,000	1,530
2012-06-20	291	300	289	295	166,000	1,475
2012-06-19	292	293	287	287	62,000	1,435
2012-06-18	292	293	289	292	110,000	1,460
2012-06-15	287	288	285	286	51,000	1,430
2012-06-14	288	289	286	288	51,000	1,440
2012-06-13	287	289	286	287	70,000	1,435
2012-06-12	283	288	280	287	80,000	1,435
2012-06-11	289	292	283	284	199,000	1,420
2012-06-08	291	293	280	283	246,000	1,415
2012-06-07	300	300	291	298	91,000	1,490
2012-06-06	287	298	286	295	136,000	1,475
2012-06-05	285	288	281	287	135,000	1,435
2012-06-04	289	292	285	285	70,000	1,425
2012-06-01	308	308	296	299	57,000	1,495
2012-05-31	299	308	296	308	58,000	1,540
2012-05-30	306	308	300	308	67,000	1,540
2012-05-29	298	305	297	303	29,000	1,515
2012-05-28	299	302	297	299	29,000	1,495
2012-05-25	300	301	295	299	86,000	1,495
2012-05-24	307	307	299	302	73,000	1,510
2012-05-23	313	313	300	304	109,000	1,520
2012-05-22	307	311	307	308	16,000	1,540
2012-05-21	308	308	301	307	43,000	1,535
2012-05-18	306	308	303	307	96,000	1,535
2012-05-17	301	313	301	312	46,000	1,560
2012-05-16	307	307	302	302	52,000	1,510
2012-05-15	306	313	301	308	91,000	1,540
2012-05-14	320	322	310	310	64,000	1,550
2012-05-11	326	329	320	320	58,000	1,600
2012-05-10	327	332	324	330	59,000	1,650
2012-05-09	338	340	322	335	67,000	1,675
2012-05-08	336	349	336	338	47,000	1,690
2012-05-07	335	337	332	333	33,000	1,665
2012-05-02	336	344	336	343	33,000	1,715
2012-05-01	347	347	338	338	14,000	1,690
2012-04-27	356	356	346	350	45,000	1,750
2012-04-26	355	358	353	355	21,000	1,775
2012-04-25	352	358	349	355	80,000	1,775
2012-04-24	343	348	341	346	70,000	1,730
2012-04-23	351	356	335	347	106,000	1,735
2012-04-20	348	354	348	350	55,000	1,750
2012-04-19	348	353	348	348	49,000	1,740
2012-04-18	349	356	349	353	98,000	1,765
2012-04-17	345	348	343	344	26,000	1,720
2012-04-16	343	347	343	345	31,000	1,725
2012-04-13	349	354	347	347	45,000	1,735
2012-04-12	344	348	340	346	108,000	1,730
2012-04-11	341	345	341	342	70,000	1,710
2012-04-10	355	356	346	347	141,000	1,735
2012-04-09	355	359	355	356	46,000	1,780
2012-04-06	367	367	359	362	75,000	1,810
2012-04-05	363	374	358	372	144,000	1,860
2012-04-04	380	380	370	372	79,000	1,860
2012-04-03	383	384	381	381	39,000	1,905
2012-04-02	386	386	380	381	88,000	1,905
2012-03-30	382	387	376	383	191,000	1,915
2012-03-29	388	392	386	391	71,000	1,955
2012-03-28	388	393	385	390	76,000	1,950
2012-03-27	389	393	387	393	107,000	1,965
2012-03-26	379	386	378	383	121,000	1,915
2012-03-23	376	384	372	380	201,000	1,900
2012-03-22	389	391	380	381	303,000	1,905
2012-03-21	396	402	390	391	401,000	1,955
2012-03-19	393	403	392	399	341,000	1,995
2012-03-16	391	393	386	386	86,000	1,930
2012-03-15	385	394	384	391	137,000	1,955
2012-03-14	374	387	374	385	101,000	1,925
2012-03-13	368	374	368	369	176,000	1,845
2012-03-12	377	379	363	365	97,000	1,825
2012-03-09	374	379	373	376	100,000	1,880
2012-03-08	370	374	370	373	26,000	1,865
2012-03-07	360	369	360	369	71,000	1,845
2012-03-06	378	382	371	372	76,000	1,860
2012-03-05	374	383	371	381	43,000	1,905
2012-03-02	378	381	373	378	37,000	1,890
2012-03-01	376	378	373	378	52,000	1,890
2012-02-29	378	387	377	377	82,000	1,885
2012-02-28	376	384	370	378	109,000	1,890
2012-02-27	376	379	373	378	96,000	1,890
2012-02-24	370	370	366	369	72,000	1,845
2012-02-23	365	371	364	367	90,000	1,835
2012-02-22	355	366	352	365	71,000	1,825
2012-02-21	352	356	352	353	49,000	1,765
2012-02-20	355	358	354	355	76,000	1,775
2012-02-17	354	355	350	354	27,000	1,770
2012-02-16	352	355	348	348	33,000	1,740
2012-02-15	351	356	348	353	82,000	1,765
2012-02-14	350	351	347	350	26,000	1,750
2012-02-13	345	350	344	350	10,000	1,750
2012-02-10	349	355	348	349	48,000	1,745
2012-02-09	346	350	344	349	61,000	1,745
2012-02-08	344	347	342	346	38,000	1,730
2012-02-07	340	343	338	341	55,000	1,705
2012-02-06	351	351	343	343	45,000	1,715
2012-02-03	349	355	348	348	40,000	1,740
2012-02-02	350	355	350	351	47,000	1,755
2012-02-01	348	349	346	348	28,000	1,740
2012-01-31	344	347	343	346	31,000	1,730
2012-01-30	347	348	343	344	48,000	1,720
2012-01-27	345	349	343	348	59,000	1,740
2012-01-26	345	345	343	345	59,000	1,725
2012-01-25	345	345	344	344	91,000	1,720
2012-01-24	345	346	343	345	65,000	1,725
2012-01-23	347	348	346	348	32,000	1,740
2012-01-20	337	349	337	348	110,000	1,740
2012-01-19	328	333	328	331	32,000	1,655
2012-01-18	322	329	322	327	51,000	1,635
2012-01-17	321	321	319	321	12,000	1,605
2012-01-16	319	319	315	318	18,000	1,590
2012-01-13	319	319	316	319	101,000	1,595
2012-01-12	320	320	319	320	68,000	1,600
2012-01-11	320	321	319	319	75,000	1,595
2012-01-10	325	325	320	321	98,000	1,605
2012-01-06	327	328	322	325	95,000	1,625
2012-01-05	333	337	329	331	59,000	1,655
2012-01-04	331	343	330	338	78,000	1,690

分割・併合履歴： [2016-09-28]1株→0.2株