1. HOME >
  2. 株価時系列 >
  3. 4008 >
  4. 2013年

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
2013-12-308308698298621,726,0004,310
2013-12-27824827815826533,0004,130
2013-12-26803823802819805,0004,095
2013-12-257888037887991,130,0003,995
2013-12-248038087847861,850,0003,930
2013-12-208188208068091,130,0004,045
2013-12-198298308118221,164,0004,110
2013-12-188108248098201,060,0004,100
2013-12-17792806792805615,0004,025
2013-12-16797800784791778,0003,955
2013-12-13801807795797712,0003,985
2013-12-12796801790798797,0003,990
2013-12-118208227928101,020,0004,050
2013-12-10823829816822806,0004,110
2013-12-098198258138231,188,0004,115
2013-12-06792812792809959,0004,045
2013-12-057978187907981,603,0003,990
2013-12-04803804786792860,0003,960
2013-12-037848117828041,430,0004,020
2013-12-02784789777784875,0003,920
2013-11-297947947707871,267,0003,935
2013-11-288028107747931,910,0003,965
2013-11-277748087697932,496,0003,965
2013-11-267487787417751,521,0003,875
2013-11-257467537367511,222,0003,755
2013-11-227297467297381,670,0003,690
2013-11-217257257147211,116,0003,605
2013-11-207197307187231,527,0003,615
2013-11-19707712702711847,0003,555
2013-11-186897136877031,484,0003,515
2013-11-15690691683683813,0003,415
2013-11-146946956796821,121,0003,410
2013-11-136716886696873,621,0003,435
2013-11-12657669650668757,0003,340
2013-11-11670675643647832,0003,235
2013-11-08655668652666652,0003,330
2013-11-076706756556562,239,0003,280
2013-11-06618644615641824,0003,205
2013-11-05629630605618666,0003,090
2013-11-01623639616625661,0003,125
2013-10-31648648625628791,0003,140
2013-10-306676686426481,058,0003,240
2013-10-29666666658661367,0003,305
2013-10-28663669658666707,0003,330
2013-10-256686746536551,134,0003,275
2013-10-246336686316631,141,0003,315
2013-10-236596706316351,380,0003,175
2013-10-22645663641662901,0003,310
2013-10-216576646446471,273,0003,235
2013-10-18637652632651996,0003,255
2013-10-176256406246391,073,0003,195
2013-10-16613627612615527,0003,075
2013-10-15635635620622777,0003,110
2013-10-116376386206311,078,0003,155
2013-10-106176356176301,591,0003,150
2013-10-095886135826121,391,0003,060
2013-10-08577594576590561,0002,950
2013-10-07590592573582700,0002,910
2013-10-045675985675891,210,0002,945
2013-10-03559581551576614,0002,880
2013-10-02575579551561897,0002,805
2013-10-01584595573575922,0002,875
2013-09-305946025835871,022,0002,935
2013-09-276066206006041,133,0003,020
2013-09-265856095856051,318,0003,025
2013-09-25590592580590885,0002,950
2013-09-245685955665921,227,0002,960
2013-09-20560575556571970,0002,855
2013-09-19554558547554595,0002,770
2013-09-18548566547552631,0002,760
2013-09-17558568547548851,0002,740
2013-09-135335625275531,696,0002,765
2013-09-125195405135261,379,0002,630
2013-09-115025255025151,046,0002,575
2013-09-10507508497500432,0002,500
2013-09-09515516501504592,0002,520
2013-09-06510510496503342,0002,515
2013-09-05518518502510606,0002,550
2013-09-044935204915181,528,0002,590
2013-09-03483498483494481,0002,470
2013-09-02471486468482463,0002,410
2013-08-30485487469471442,0002,355
2013-08-29475482473481334,0002,405
2013-08-28471477467469668,0002,345
2013-08-27471488471486496,0002,430
2013-08-26477480471475265,0002,375
2013-08-23481486470475433,0002,375
2013-08-22473476467475434,0002,375
2013-08-21478484466477619,0002,385
2013-08-20483491478478404,0002,390
2013-08-19485493485490385,0002,450
2013-08-16489496472491832,0002,455
2013-08-15507507493496731,0002,480
2013-08-144955154915111,843,0002,555
2013-08-13482492481490505,0002,450
2013-08-124824994794841,530,0002,420
2013-08-094754874654851,524,0002,425
2013-08-084744904644753,862,0002,375
2013-08-074784784734781,629,0002,390
2013-08-06395401394398144,0001,990
2013-08-0539039738839552,0001,975
2013-08-0238739838539889,0001,990
2013-08-0138138437538460,0001,920
2013-07-31380381373373110,0001,865
2013-07-3037038237038273,0001,910
2013-07-2938238236636882,0001,840
2013-07-2638738838238264,0001,910
2013-07-2539739738838951,0001,945
2013-07-2439739839039529,0001,975
2013-07-23383396383395118,0001,975
2013-07-2239539739139627,0001,980
2013-07-19398399382389204,0001,945
2013-07-1840040039639960,0001,995
2013-07-1739540039540047,0002,000
2013-07-1639840039839870,0001,990
2013-07-1239639939639991,0001,995
2013-07-1139339739239476,0001,970
2013-07-1039939939339865,0001,990
2013-07-09396402395398104,0001,990
2013-07-08402406395395166,0001,975
2013-07-0539739939639978,0001,995
2013-07-0439239738839595,0001,975
2013-07-0339539838938968,0001,945
2013-07-02394396386394166,0001,970
2013-07-01387403387392176,0001,960
2013-06-28376387373387213,0001,935
2013-06-27362369353369119,0001,845
2013-06-2636136435635695,0001,780
2013-06-25362362354359146,0001,795
2013-06-2436837236136589,0001,825
2013-06-21368374362366198,0001,830
2013-06-20361376358376161,0001,880
2013-06-19361368359361170,0001,805
2013-06-18363365353357128,0001,785
2013-06-17355364347360212,0001,800
2013-06-14371375362362275,0001,810
2013-06-13358369355369194,0001,845
2013-06-1237337336336958,0001,845
2013-06-11385385373374130,0001,870
2013-06-10370384370383171,0001,915
2013-06-07360362350358214,0001,790
2013-06-06368376363365204,0001,825
2013-06-05371386371372128,0001,860
2013-06-04370372359372145,0001,860
2013-06-03381381370370150,0001,850
2013-05-31382389380386151,0001,930
2013-05-30390392377381267,0001,905
2013-05-29395405392398212,0001,990
2013-05-28386396382394300,0001,970
2013-05-27400401388388225,0001,940
2013-05-24400409391406346,0002,030
2013-05-23421426400401485,0002,005
2013-05-22423427418421197,0002,105
2013-05-21420427419422227,0002,110
2013-05-20426429421424391,0002,120
2013-05-17399422397420569,0002,100
2013-05-16402403392399242,0001,995
2013-05-15405407399401256,0002,005
2013-05-14400405398402187,0002,010
2013-05-13402403396397301,0001,985
2013-05-10406406396401512,0002,005
2013-05-09409414407410352,0002,050
2013-05-08410410400401315,0002,005
2013-05-07395409392409583,0002,045
2013-05-02384391377386383,0001,930
2013-05-01387390383384513,0001,920
2013-04-30368376366371116,0001,855
2013-04-26375377370370148,0001,850
2013-04-25376376371373191,0001,865
2013-04-24363376363376305,0001,880
2013-04-23357363357362139,0001,810
2013-04-22352359352357126,0001,785
2013-04-1935135234635086,0001,750
2013-04-18352353347347104,0001,735
2013-04-1734635534635375,0001,765
2013-04-16342348341344124,0001,720
2013-04-15360360350350135,0001,750
2013-04-12368369360360179,0001,800
2013-04-11358364355364207,0001,820
2013-04-10358365356356247,0001,780
2013-04-09357359353358131,0001,790
2013-04-08354362354358177,0001,790
2013-04-05360367351354296,0001,770
2013-04-04343356339355122,0001,775
2013-04-03340351338351152,0001,755
2013-04-02330344324338241,0001,690
2013-04-01347348340342222,0001,710
2013-03-29370372360360186,0001,800
2013-03-28379379370373132,0001,865
2013-03-27379380373380155,0001,900
2013-03-26383384381384183,0001,920
2013-03-25389393386386480,0001,930
2013-03-22367382364377349,0001,885
2013-03-21370373366369211,0001,845
2013-03-19358369358369194,0001,845
2013-03-18353358347355266,0001,775
2013-03-15339354338353279,0001,765
2013-03-14335336334335113,0001,675
2013-03-13337337334334109,0001,670
2013-03-12347348337337230,0001,685
2013-03-11350355348350204,0001,750
2013-03-08340347340346292,0001,730
2013-03-07335339334337111,0001,685
2013-03-0633233433033392,0001,665
2013-03-0532733132733193,0001,655
2013-03-04329330326327129,0001,635
2013-03-0132432832432787,0001,635
2013-02-28321326321325132,0001,625
2013-02-2732332332032064,0001,600
2013-02-2632232432132276,0001,610
2013-02-25327328323326138,0001,630
2013-02-2232232532032472,0001,620
2013-02-2132432832432583,0001,625
2013-02-20323328323326154,0001,630
2013-02-19318322318322116,0001,610
2013-02-18314319314318129,0001,590
2013-02-15319319308311157,0001,555
2013-02-14318322317319113,0001,595
2013-02-13324328318318215,0001,590
2013-02-12325329324324159,0001,620
2013-02-08329330323325186,0001,625
2013-02-07328330325329161,0001,645
2013-02-06326330325328166,0001,640
2013-02-05326331323323210,0001,615
2013-02-04329341327336175,0001,680
2013-02-0132932932532595,0001,625
2013-01-31329330325328141,0001,640
2013-01-30324329324329150,0001,645
2013-01-2932632832432679,0001,630
2013-01-28324328323326121,0001,630
2013-01-25320322318322129,0001,610
2013-01-2431631831231678,0001,580
2013-01-2331631931531649,0001,580
2013-01-22321322318320116,0001,600
2013-01-2132132231932195,0001,605
2013-01-1831832031631876,0001,590
2013-01-17316318310312154,0001,560
2013-01-1632432431831889,0001,590
2013-01-15323326320324121,0001,620
2013-01-11324325320320100,0001,600
2013-01-10314320314319136,0001,595
2013-01-09310314308313136,0001,565
2013-01-08320322314314113,0001,570
2013-01-07326328320323171,0001,615
2013-01-04326327321325116,0001,625

分割・併合履歴 ： [2016-09-28]1株→0.2株