4008 住友精化(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 830 | 869 | 829 | 862 | 1,726,000 | 4,310 |
| 2013-12-27 | 824 | 827 | 815 | 826 | 533,000 | 4,130 |
| 2013-12-26 | 803 | 823 | 802 | 819 | 805,000 | 4,095 |
| 2013-12-25 | 788 | 803 | 788 | 799 | 1,130,000 | 3,995 |
| 2013-12-24 | 803 | 808 | 784 | 786 | 1,850,000 | 3,930 |
| 2013-12-20 | 818 | 820 | 806 | 809 | 1,130,000 | 4,045 |
| 2013-12-19 | 829 | 830 | 811 | 822 | 1,164,000 | 4,110 |
| 2013-12-18 | 810 | 824 | 809 | 820 | 1,060,000 | 4,100 |
| 2013-12-17 | 792 | 806 | 792 | 805 | 615,000 | 4,025 |
| 2013-12-16 | 797 | 800 | 784 | 791 | 778,000 | 3,955 |
| 2013-12-13 | 801 | 807 | 795 | 797 | 712,000 | 3,985 |
| 2013-12-12 | 796 | 801 | 790 | 798 | 797,000 | 3,990 |
| 2013-12-11 | 820 | 822 | 792 | 810 | 1,020,000 | 4,050 |
| 2013-12-10 | 823 | 829 | 816 | 822 | 806,000 | 4,110 |
| 2013-12-09 | 819 | 825 | 813 | 823 | 1,188,000 | 4,115 |
| 2013-12-06 | 792 | 812 | 792 | 809 | 959,000 | 4,045 |
| 2013-12-05 | 797 | 818 | 790 | 798 | 1,603,000 | 3,990 |
| 2013-12-04 | 803 | 804 | 786 | 792 | 860,000 | 3,960 |
| 2013-12-03 | 784 | 811 | 782 | 804 | 1,430,000 | 4,020 |
| 2013-12-02 | 784 | 789 | 777 | 784 | 875,000 | 3,920 |
| 2013-11-29 | 794 | 794 | 770 | 787 | 1,267,000 | 3,935 |
| 2013-11-28 | 802 | 810 | 774 | 793 | 1,910,000 | 3,965 |
| 2013-11-27 | 774 | 808 | 769 | 793 | 2,496,000 | 3,965 |
| 2013-11-26 | 748 | 778 | 741 | 775 | 1,521,000 | 3,875 |
| 2013-11-25 | 746 | 753 | 736 | 751 | 1,222,000 | 3,755 |
| 2013-11-22 | 729 | 746 | 729 | 738 | 1,670,000 | 3,690 |
| 2013-11-21 | 725 | 725 | 714 | 721 | 1,116,000 | 3,605 |
| 2013-11-20 | 719 | 730 | 718 | 723 | 1,527,000 | 3,615 |
| 2013-11-19 | 707 | 712 | 702 | 711 | 847,000 | 3,555 |
| 2013-11-18 | 689 | 713 | 687 | 703 | 1,484,000 | 3,515 |
| 2013-11-15 | 690 | 691 | 683 | 683 | 813,000 | 3,415 |
| 2013-11-14 | 694 | 695 | 679 | 682 | 1,121,000 | 3,410 |
| 2013-11-13 | 671 | 688 | 669 | 687 | 3,621,000 | 3,435 |
| 2013-11-12 | 657 | 669 | 650 | 668 | 757,000 | 3,340 |
| 2013-11-11 | 670 | 675 | 643 | 647 | 832,000 | 3,235 |
| 2013-11-08 | 655 | 668 | 652 | 666 | 652,000 | 3,330 |
| 2013-11-07 | 670 | 675 | 655 | 656 | 2,239,000 | 3,280 |
| 2013-11-06 | 618 | 644 | 615 | 641 | 824,000 | 3,205 |
| 2013-11-05 | 629 | 630 | 605 | 618 | 666,000 | 3,090 |
| 2013-11-01 | 623 | 639 | 616 | 625 | 661,000 | 3,125 |
| 2013-10-31 | 648 | 648 | 625 | 628 | 791,000 | 3,140 |
| 2013-10-30 | 667 | 668 | 642 | 648 | 1,058,000 | 3,240 |
| 2013-10-29 | 666 | 666 | 658 | 661 | 367,000 | 3,305 |
| 2013-10-28 | 663 | 669 | 658 | 666 | 707,000 | 3,330 |
| 2013-10-25 | 668 | 674 | 653 | 655 | 1,134,000 | 3,275 |
| 2013-10-24 | 633 | 668 | 631 | 663 | 1,141,000 | 3,315 |
| 2013-10-23 | 659 | 670 | 631 | 635 | 1,380,000 | 3,175 |
| 2013-10-22 | 645 | 663 | 641 | 662 | 901,000 | 3,310 |
| 2013-10-21 | 657 | 664 | 644 | 647 | 1,273,000 | 3,235 |
| 2013-10-18 | 637 | 652 | 632 | 651 | 996,000 | 3,255 |
| 2013-10-17 | 625 | 640 | 624 | 639 | 1,073,000 | 3,195 |
| 2013-10-16 | 613 | 627 | 612 | 615 | 527,000 | 3,075 |
| 2013-10-15 | 635 | 635 | 620 | 622 | 777,000 | 3,110 |
| 2013-10-11 | 637 | 638 | 620 | 631 | 1,078,000 | 3,155 |
| 2013-10-10 | 617 | 635 | 617 | 630 | 1,591,000 | 3,150 |
| 2013-10-09 | 588 | 613 | 582 | 612 | 1,391,000 | 3,060 |
| 2013-10-08 | 577 | 594 | 576 | 590 | 561,000 | 2,950 |
| 2013-10-07 | 590 | 592 | 573 | 582 | 700,000 | 2,910 |
| 2013-10-04 | 567 | 598 | 567 | 589 | 1,210,000 | 2,945 |
| 2013-10-03 | 559 | 581 | 551 | 576 | 614,000 | 2,880 |
| 2013-10-02 | 575 | 579 | 551 | 561 | 897,000 | 2,805 |
| 2013-10-01 | 584 | 595 | 573 | 575 | 922,000 | 2,875 |
| 2013-09-30 | 594 | 602 | 583 | 587 | 1,022,000 | 2,935 |
| 2013-09-27 | 606 | 620 | 600 | 604 | 1,133,000 | 3,020 |
| 2013-09-26 | 585 | 609 | 585 | 605 | 1,318,000 | 3,025 |
| 2013-09-25 | 590 | 592 | 580 | 590 | 885,000 | 2,950 |
| 2013-09-24 | 568 | 595 | 566 | 592 | 1,227,000 | 2,960 |
| 2013-09-20 | 560 | 575 | 556 | 571 | 970,000 | 2,855 |
| 2013-09-19 | 554 | 558 | 547 | 554 | 595,000 | 2,770 |
| 2013-09-18 | 548 | 566 | 547 | 552 | 631,000 | 2,760 |
| 2013-09-17 | 558 | 568 | 547 | 548 | 851,000 | 2,740 |
| 2013-09-13 | 533 | 562 | 527 | 553 | 1,696,000 | 2,765 |
| 2013-09-12 | 519 | 540 | 513 | 526 | 1,379,000 | 2,630 |
| 2013-09-11 | 502 | 525 | 502 | 515 | 1,046,000 | 2,575 |
| 2013-09-10 | 507 | 508 | 497 | 500 | 432,000 | 2,500 |
| 2013-09-09 | 515 | 516 | 501 | 504 | 592,000 | 2,520 |
| 2013-09-06 | 510 | 510 | 496 | 503 | 342,000 | 2,515 |
| 2013-09-05 | 518 | 518 | 502 | 510 | 606,000 | 2,550 |
| 2013-09-04 | 493 | 520 | 491 | 518 | 1,528,000 | 2,590 |
| 2013-09-03 | 483 | 498 | 483 | 494 | 481,000 | 2,470 |
| 2013-09-02 | 471 | 486 | 468 | 482 | 463,000 | 2,410 |
| 2013-08-30 | 485 | 487 | 469 | 471 | 442,000 | 2,355 |
| 2013-08-29 | 475 | 482 | 473 | 481 | 334,000 | 2,405 |
| 2013-08-28 | 471 | 477 | 467 | 469 | 668,000 | 2,345 |
| 2013-08-27 | 471 | 488 | 471 | 486 | 496,000 | 2,430 |
| 2013-08-26 | 477 | 480 | 471 | 475 | 265,000 | 2,375 |
| 2013-08-23 | 481 | 486 | 470 | 475 | 433,000 | 2,375 |
| 2013-08-22 | 473 | 476 | 467 | 475 | 434,000 | 2,375 |
| 2013-08-21 | 478 | 484 | 466 | 477 | 619,000 | 2,385 |
| 2013-08-20 | 483 | 491 | 478 | 478 | 404,000 | 2,390 |
| 2013-08-19 | 485 | 493 | 485 | 490 | 385,000 | 2,450 |
| 2013-08-16 | 489 | 496 | 472 | 491 | 832,000 | 2,455 |
| 2013-08-15 | 507 | 507 | 493 | 496 | 731,000 | 2,480 |
| 2013-08-14 | 495 | 515 | 491 | 511 | 1,843,000 | 2,555 |
| 2013-08-13 | 482 | 492 | 481 | 490 | 505,000 | 2,450 |
| 2013-08-12 | 482 | 499 | 479 | 484 | 1,530,000 | 2,420 |
| 2013-08-09 | 475 | 487 | 465 | 485 | 1,524,000 | 2,425 |
| 2013-08-08 | 474 | 490 | 464 | 475 | 3,862,000 | 2,375 |
| 2013-08-07 | 478 | 478 | 473 | 478 | 1,629,000 | 2,390 |
| 2013-08-06 | 395 | 401 | 394 | 398 | 144,000 | 1,990 |
| 2013-08-05 | 390 | 397 | 388 | 395 | 52,000 | 1,975 |
| 2013-08-02 | 387 | 398 | 385 | 398 | 89,000 | 1,990 |
| 2013-08-01 | 381 | 384 | 375 | 384 | 60,000 | 1,920 |
| 2013-07-31 | 380 | 381 | 373 | 373 | 110,000 | 1,865 |
| 2013-07-30 | 370 | 382 | 370 | 382 | 73,000 | 1,910 |
| 2013-07-29 | 382 | 382 | 366 | 368 | 82,000 | 1,840 |
| 2013-07-26 | 387 | 388 | 382 | 382 | 64,000 | 1,910 |
| 2013-07-25 | 397 | 397 | 388 | 389 | 51,000 | 1,945 |
| 2013-07-24 | 397 | 398 | 390 | 395 | 29,000 | 1,975 |
| 2013-07-23 | 383 | 396 | 383 | 395 | 118,000 | 1,975 |
| 2013-07-22 | 395 | 397 | 391 | 396 | 27,000 | 1,980 |
| 2013-07-19 | 398 | 399 | 382 | 389 | 204,000 | 1,945 |
| 2013-07-18 | 400 | 400 | 396 | 399 | 60,000 | 1,995 |
| 2013-07-17 | 395 | 400 | 395 | 400 | 47,000 | 2,000 |
| 2013-07-16 | 398 | 400 | 398 | 398 | 70,000 | 1,990 |
| 2013-07-12 | 396 | 399 | 396 | 399 | 91,000 | 1,995 |
| 2013-07-11 | 393 | 397 | 392 | 394 | 76,000 | 1,970 |
| 2013-07-10 | 399 | 399 | 393 | 398 | 65,000 | 1,990 |
| 2013-07-09 | 396 | 402 | 395 | 398 | 104,000 | 1,990 |
| 2013-07-08 | 402 | 406 | 395 | 395 | 166,000 | 1,975 |
| 2013-07-05 | 397 | 399 | 396 | 399 | 78,000 | 1,995 |
| 2013-07-04 | 392 | 397 | 388 | 395 | 95,000 | 1,975 |
| 2013-07-03 | 395 | 398 | 389 | 389 | 68,000 | 1,945 |
| 2013-07-02 | 394 | 396 | 386 | 394 | 166,000 | 1,970 |
| 2013-07-01 | 387 | 403 | 387 | 392 | 176,000 | 1,960 |
| 2013-06-28 | 376 | 387 | 373 | 387 | 213,000 | 1,935 |
| 2013-06-27 | 362 | 369 | 353 | 369 | 119,000 | 1,845 |
| 2013-06-26 | 361 | 364 | 356 | 356 | 95,000 | 1,780 |
| 2013-06-25 | 362 | 362 | 354 | 359 | 146,000 | 1,795 |
| 2013-06-24 | 368 | 372 | 361 | 365 | 89,000 | 1,825 |
| 2013-06-21 | 368 | 374 | 362 | 366 | 198,000 | 1,830 |
| 2013-06-20 | 361 | 376 | 358 | 376 | 161,000 | 1,880 |
| 2013-06-19 | 361 | 368 | 359 | 361 | 170,000 | 1,805 |
| 2013-06-18 | 363 | 365 | 353 | 357 | 128,000 | 1,785 |
| 2013-06-17 | 355 | 364 | 347 | 360 | 212,000 | 1,800 |
| 2013-06-14 | 371 | 375 | 362 | 362 | 275,000 | 1,810 |
| 2013-06-13 | 358 | 369 | 355 | 369 | 194,000 | 1,845 |
| 2013-06-12 | 373 | 373 | 363 | 369 | 58,000 | 1,845 |
| 2013-06-11 | 385 | 385 | 373 | 374 | 130,000 | 1,870 |
| 2013-06-10 | 370 | 384 | 370 | 383 | 171,000 | 1,915 |
| 2013-06-07 | 360 | 362 | 350 | 358 | 214,000 | 1,790 |
| 2013-06-06 | 368 | 376 | 363 | 365 | 204,000 | 1,825 |
| 2013-06-05 | 371 | 386 | 371 | 372 | 128,000 | 1,860 |
| 2013-06-04 | 370 | 372 | 359 | 372 | 145,000 | 1,860 |
| 2013-06-03 | 381 | 381 | 370 | 370 | 150,000 | 1,850 |
| 2013-05-31 | 382 | 389 | 380 | 386 | 151,000 | 1,930 |
| 2013-05-30 | 390 | 392 | 377 | 381 | 267,000 | 1,905 |
| 2013-05-29 | 395 | 405 | 392 | 398 | 212,000 | 1,990 |
| 2013-05-28 | 386 | 396 | 382 | 394 | 300,000 | 1,970 |
| 2013-05-27 | 400 | 401 | 388 | 388 | 225,000 | 1,940 |
| 2013-05-24 | 400 | 409 | 391 | 406 | 346,000 | 2,030 |
| 2013-05-23 | 421 | 426 | 400 | 401 | 485,000 | 2,005 |
| 2013-05-22 | 423 | 427 | 418 | 421 | 197,000 | 2,105 |
| 2013-05-21 | 420 | 427 | 419 | 422 | 227,000 | 2,110 |
| 2013-05-20 | 426 | 429 | 421 | 424 | 391,000 | 2,120 |
| 2013-05-17 | 399 | 422 | 397 | 420 | 569,000 | 2,100 |
| 2013-05-16 | 402 | 403 | 392 | 399 | 242,000 | 1,995 |
| 2013-05-15 | 405 | 407 | 399 | 401 | 256,000 | 2,005 |
| 2013-05-14 | 400 | 405 | 398 | 402 | 187,000 | 2,010 |
| 2013-05-13 | 402 | 403 | 396 | 397 | 301,000 | 1,985 |
| 2013-05-10 | 406 | 406 | 396 | 401 | 512,000 | 2,005 |
| 2013-05-09 | 409 | 414 | 407 | 410 | 352,000 | 2,050 |
| 2013-05-08 | 410 | 410 | 400 | 401 | 315,000 | 2,005 |
| 2013-05-07 | 395 | 409 | 392 | 409 | 583,000 | 2,045 |
| 2013-05-02 | 384 | 391 | 377 | 386 | 383,000 | 1,930 |
| 2013-05-01 | 387 | 390 | 383 | 384 | 513,000 | 1,920 |
| 2013-04-30 | 368 | 376 | 366 | 371 | 116,000 | 1,855 |
| 2013-04-26 | 375 | 377 | 370 | 370 | 148,000 | 1,850 |
| 2013-04-25 | 376 | 376 | 371 | 373 | 191,000 | 1,865 |
| 2013-04-24 | 363 | 376 | 363 | 376 | 305,000 | 1,880 |
| 2013-04-23 | 357 | 363 | 357 | 362 | 139,000 | 1,810 |
| 2013-04-22 | 352 | 359 | 352 | 357 | 126,000 | 1,785 |
| 2013-04-19 | 351 | 352 | 346 | 350 | 86,000 | 1,750 |
| 2013-04-18 | 352 | 353 | 347 | 347 | 104,000 | 1,735 |
| 2013-04-17 | 346 | 355 | 346 | 353 | 75,000 | 1,765 |
| 2013-04-16 | 342 | 348 | 341 | 344 | 124,000 | 1,720 |
| 2013-04-15 | 360 | 360 | 350 | 350 | 135,000 | 1,750 |
| 2013-04-12 | 368 | 369 | 360 | 360 | 179,000 | 1,800 |
| 2013-04-11 | 358 | 364 | 355 | 364 | 207,000 | 1,820 |
| 2013-04-10 | 358 | 365 | 356 | 356 | 247,000 | 1,780 |
| 2013-04-09 | 357 | 359 | 353 | 358 | 131,000 | 1,790 |
| 2013-04-08 | 354 | 362 | 354 | 358 | 177,000 | 1,790 |
| 2013-04-05 | 360 | 367 | 351 | 354 | 296,000 | 1,770 |
| 2013-04-04 | 343 | 356 | 339 | 355 | 122,000 | 1,775 |
| 2013-04-03 | 340 | 351 | 338 | 351 | 152,000 | 1,755 |
| 2013-04-02 | 330 | 344 | 324 | 338 | 241,000 | 1,690 |
| 2013-04-01 | 347 | 348 | 340 | 342 | 222,000 | 1,710 |
| 2013-03-29 | 370 | 372 | 360 | 360 | 186,000 | 1,800 |
| 2013-03-28 | 379 | 379 | 370 | 373 | 132,000 | 1,865 |
| 2013-03-27 | 379 | 380 | 373 | 380 | 155,000 | 1,900 |
| 2013-03-26 | 383 | 384 | 381 | 384 | 183,000 | 1,920 |
| 2013-03-25 | 389 | 393 | 386 | 386 | 480,000 | 1,930 |
| 2013-03-22 | 367 | 382 | 364 | 377 | 349,000 | 1,885 |
| 2013-03-21 | 370 | 373 | 366 | 369 | 211,000 | 1,845 |
| 2013-03-19 | 358 | 369 | 358 | 369 | 194,000 | 1,845 |
| 2013-03-18 | 353 | 358 | 347 | 355 | 266,000 | 1,775 |
| 2013-03-15 | 339 | 354 | 338 | 353 | 279,000 | 1,765 |
| 2013-03-14 | 335 | 336 | 334 | 335 | 113,000 | 1,675 |
| 2013-03-13 | 337 | 337 | 334 | 334 | 109,000 | 1,670 |
| 2013-03-12 | 347 | 348 | 337 | 337 | 230,000 | 1,685 |
| 2013-03-11 | 350 | 355 | 348 | 350 | 204,000 | 1,750 |
| 2013-03-08 | 340 | 347 | 340 | 346 | 292,000 | 1,730 |
| 2013-03-07 | 335 | 339 | 334 | 337 | 111,000 | 1,685 |
| 2013-03-06 | 332 | 334 | 330 | 333 | 92,000 | 1,665 |
| 2013-03-05 | 327 | 331 | 327 | 331 | 93,000 | 1,655 |
| 2013-03-04 | 329 | 330 | 326 | 327 | 129,000 | 1,635 |
| 2013-03-01 | 324 | 328 | 324 | 327 | 87,000 | 1,635 |
| 2013-02-28 | 321 | 326 | 321 | 325 | 132,000 | 1,625 |
| 2013-02-27 | 323 | 323 | 320 | 320 | 64,000 | 1,600 |
| 2013-02-26 | 322 | 324 | 321 | 322 | 76,000 | 1,610 |
| 2013-02-25 | 327 | 328 | 323 | 326 | 138,000 | 1,630 |
| 2013-02-22 | 322 | 325 | 320 | 324 | 72,000 | 1,620 |
| 2013-02-21 | 324 | 328 | 324 | 325 | 83,000 | 1,625 |
| 2013-02-20 | 323 | 328 | 323 | 326 | 154,000 | 1,630 |
| 2013-02-19 | 318 | 322 | 318 | 322 | 116,000 | 1,610 |
| 2013-02-18 | 314 | 319 | 314 | 318 | 129,000 | 1,590 |
| 2013-02-15 | 319 | 319 | 308 | 311 | 157,000 | 1,555 |
| 2013-02-14 | 318 | 322 | 317 | 319 | 113,000 | 1,595 |
| 2013-02-13 | 324 | 328 | 318 | 318 | 215,000 | 1,590 |
| 2013-02-12 | 325 | 329 | 324 | 324 | 159,000 | 1,620 |
| 2013-02-08 | 329 | 330 | 323 | 325 | 186,000 | 1,625 |
| 2013-02-07 | 328 | 330 | 325 | 329 | 161,000 | 1,645 |
| 2013-02-06 | 326 | 330 | 325 | 328 | 166,000 | 1,640 |
| 2013-02-05 | 326 | 331 | 323 | 323 | 210,000 | 1,615 |
| 2013-02-04 | 329 | 341 | 327 | 336 | 175,000 | 1,680 |
| 2013-02-01 | 329 | 329 | 325 | 325 | 95,000 | 1,625 |
| 2013-01-31 | 329 | 330 | 325 | 328 | 141,000 | 1,640 |
| 2013-01-30 | 324 | 329 | 324 | 329 | 150,000 | 1,645 |
| 2013-01-29 | 326 | 328 | 324 | 326 | 79,000 | 1,630 |
| 2013-01-28 | 324 | 328 | 323 | 326 | 121,000 | 1,630 |
| 2013-01-25 | 320 | 322 | 318 | 322 | 129,000 | 1,610 |
| 2013-01-24 | 316 | 318 | 312 | 316 | 78,000 | 1,580 |
| 2013-01-23 | 316 | 319 | 315 | 316 | 49,000 | 1,580 |
| 2013-01-22 | 321 | 322 | 318 | 320 | 116,000 | 1,600 |
| 2013-01-21 | 321 | 322 | 319 | 321 | 95,000 | 1,605 |
| 2013-01-18 | 318 | 320 | 316 | 318 | 76,000 | 1,590 |
| 2013-01-17 | 316 | 318 | 310 | 312 | 154,000 | 1,560 |
| 2013-01-16 | 324 | 324 | 318 | 318 | 89,000 | 1,590 |
| 2013-01-15 | 323 | 326 | 320 | 324 | 121,000 | 1,620 |
| 2013-01-11 | 324 | 325 | 320 | 320 | 100,000 | 1,600 |
| 2013-01-10 | 314 | 320 | 314 | 319 | 136,000 | 1,595 |
| 2013-01-09 | 310 | 314 | 308 | 313 | 136,000 | 1,565 |
| 2013-01-08 | 320 | 322 | 314 | 314 | 113,000 | 1,570 |
| 2013-01-07 | 326 | 328 | 320 | 323 | 171,000 | 1,615 |
| 2013-01-04 | 326 | 327 | 321 | 325 | 116,000 | 1,625 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
