4008 住友精化(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30820824808809221,0004,045
2014-12-29821834812821224,0004,105
2014-12-26809824805821342,0004,105
2014-12-25810812802807179,0004,035
2014-12-24804809800808226,0004,040
2014-12-22790805786797201,0003,985
2014-12-19797801782790245,0003,950
2014-12-18810810790792288,0003,960
2014-12-17761796760790380,0003,950
2014-12-16787790773775369,0003,875
2014-12-15814829799800276,0004,000
2014-12-12810825810820340,0004,100
2014-12-11810818793814406,0004,070
2014-12-10812822809821389,0004,105
2014-12-09818829817823344,0004,115
2014-12-08825830820826274,0004,130
2014-12-05827828817827168,0004,135
2014-12-04809827806826368,0004,130
2014-12-03816819810810260,0004,050
2014-12-02812812801810389,0004,050
2014-12-01805813803812301,0004,060
2014-11-28790810790807691,0004,035
2014-11-27781789779784480,0003,920
2014-11-26780788777781367,0003,905
2014-11-25766779764778344,0003,890
2014-11-21755764752761444,0003,805
2014-11-20763763752754237,0003,770
2014-11-19763766743757595,0003,785
2014-11-18743761743761689,0003,805
2014-11-17732746729736624,0003,680
2014-11-14710737705737822,0003,685
2014-11-13696707693704217,0003,520
2014-11-12710714700701265,0003,505
2014-11-11710714708712286,0003,560
2014-11-10697713697711242,0003,555
2014-11-07704708699707313,0003,535
2014-11-06681713675695855,0003,475
2014-11-05660681660678364,0003,390
2014-11-04675678662662346,0003,310
2014-10-31668675664669493,0003,345
2014-10-30657660655659151,0003,295
2014-10-29646655646654152,0003,270
2014-10-28639648632647149,0003,235
2014-10-27642649640642214,0003,210
2014-10-24647647631642172,0003,210
2014-10-23618638618635217,0003,175
2014-10-22611629611626175,0003,130
2014-10-21605608601602161,0003,010
2014-10-20596612592610232,0003,050
2014-10-17592594580582309,0002,910
2014-10-16589601585594285,0002,970
2014-10-15595602589602138,0003,010
2014-10-14592593585585230,0002,925
2014-10-10608608601601227,0003,005
2014-10-0963563662262296,0003,110
2014-10-08629641629635118,0003,175
2014-10-07638650637646206,0003,230
2014-10-06620645620640173,0003,200
2014-10-03612629612622153,0003,110
2014-10-02623623610611239,0003,055
2014-10-01630636628631223,0003,155
2014-09-30643643626628329,0003,140
2014-09-29655655646647184,0003,235
2014-09-26650664646650255,0003,250
2014-09-25664667661665197,0003,325
2014-09-24663664660662109,0003,310
2014-09-22662665659663127,0003,315
2014-09-19659666659663235,0003,315
2014-09-18659665659662151,0003,310
2014-09-17664667658662164,0003,310
2014-09-16655669654664198,0003,320
2014-09-12655661654658183,0003,290
2014-09-11658662655656223,0003,280
2014-09-10656662653657150,0003,285
2014-09-09664667661664155,0003,320
2014-09-08660665657660177,0003,300
2014-09-05662665659662141,0003,310
2014-09-04662664656663166,0003,315
2014-09-03666669662662171,0003,310
2014-09-02663673663664338,0003,320
2014-09-01654667653663175,0003,315
2014-08-29648655647653169,0003,265
2014-08-28643648642647154,0003,235
2014-08-27641650641649458,0003,245
2014-08-26641643640641158,0003,205
2014-08-25639642637642129,0003,210
2014-08-22641642637639165,0003,195
2014-08-21639643634637264,0003,185
2014-08-20636639633637214,0003,185
2014-08-19629633627631173,0003,155
2014-08-18624625620624109,0003,120
2014-08-15619621614620148,0003,100
2014-08-14620620616618141,0003,090
2014-08-13613620613613199,0003,065
2014-08-12615622612613163,0003,065
2014-08-11610622603619457,0003,095
2014-08-08603610595601694,0003,005
2014-08-07626628606613675,0003,065
2014-08-06638638623634582,0003,170
2014-08-056506526356381,403,0003,190
2014-08-04691694685687523,0003,435
2014-08-01697701692692535,0003,460
2014-07-31713717701707354,0003,535
2014-07-30713717712715143,0003,575
2014-07-29706715706713150,0003,565
2014-07-28703712703710210,0003,550
2014-07-25708710701709266,0003,545
2014-07-24707707698703179,0003,515
2014-07-23713715705707156,0003,535
2014-07-22714714707709131,0003,545
2014-07-18707710701705210,0003,525
2014-07-17719724716719326,0003,595
2014-07-16708720707718403,0003,590
2014-07-15700704697703220,0003,515
2014-07-14690690683690249,0003,450
2014-07-11691694687692212,0003,460
2014-07-10702707695696297,0003,480
2014-07-09712714702703325,0003,515
2014-07-08715724710718203,0003,590
2014-07-07725726719721199,0003,605
2014-07-04729731723726164,0003,630
2014-07-03726731719722375,0003,610
2014-07-02727730721725395,0003,625
2014-07-01712727708722497,0003,610
2014-06-30701712701711207,0003,555
2014-06-27704705696698441,0003,490
2014-06-26705718698714502,0003,570
2014-06-25704710699699417,0003,495
2014-06-24709711698703421,0003,515
2014-06-23694713694712375,0003,560
2014-06-20710713695695567,0003,475
2014-06-19706715703707368,0003,535
2014-06-18689706689704353,0003,520
2014-06-17702702686689662,0003,445
2014-06-16717722705708352,0003,540
2014-06-13720728716723422,0003,615
2014-06-12707732707726661,0003,630
2014-06-11706718706714251,0003,570
2014-06-10706715699706639,0003,530
2014-06-09718724710711327,0003,555
2014-06-06714716705715763,0003,575
2014-06-05740740721723590,0003,615
2014-06-047097457077431,559,0003,715
2014-06-03692708692706733,0003,530
2014-06-02674687674685470,0003,425
2014-05-30681683663667552,0003,335
2014-05-29684684670671403,0003,355
2014-05-28667678663674436,0003,370
2014-05-27653670653666481,0003,330
2014-05-26632654632653720,0003,265
2014-05-23624628620622338,0003,110
2014-05-22608617604614479,0003,070
2014-05-21594605589598438,0002,990
2014-05-20589608587605404,0003,025
2014-05-19617617583590700,0002,950
2014-05-16618626610623502,0003,115
2014-05-15624631616625600,0003,125
2014-05-14609632607624674,0003,120
2014-05-136276356006122,430,0003,060
2014-05-12658667656667445,0003,335
2014-05-09651658649654290,0003,270
2014-05-08658660652653219,0003,265
2014-05-07661661647651297,0003,255
2014-05-02654669654668259,0003,340
2014-05-01642660639659309,0003,295
2014-04-30668668638641419,0003,205
2014-04-28660660649658240,0003,290
2014-04-25673681662665423,0003,325
2014-04-24667671657670403,0003,350
2014-04-23651667651667405,0003,335
2014-04-22659661644647307,0003,235
2014-04-21666670653659362,0003,295
2014-04-18673673662669319,0003,345
2014-04-17672679661664401,0003,320
2014-04-16651666648666309,0003,330
2014-04-15645648639643425,0003,215
2014-04-14630653626634508,0003,170
2014-04-116406426266291,004,0003,145
2014-04-10665677651657526,0003,285
2014-04-09644666640659731,0003,295
2014-04-08666668655655516,0003,275
2014-04-07675681668673626,0003,365
2014-04-04701707682685800,0003,425
2014-04-03722722692700570,0003,500
2014-04-02719728710712487,0003,560
2014-04-01703718699714524,0003,570
2014-03-31688693682693522,0003,465
2014-03-28680686675682660,0003,410
2014-03-276886946676831,385,0003,415
2014-03-26713721710715455,0003,575
2014-03-25726727708709776,0003,545
2014-03-247057407057281,077,0003,640
2014-03-20713718698701929,0003,505
2014-03-197327327037171,166,0003,585
2014-03-187247427177291,183,0003,645
2014-03-177407457027051,657,0003,525
2014-03-147407627287392,248,0003,695
2014-03-138068097737741,863,0003,870
2014-03-12840841818820513,0004,100
2014-03-11847853835847399,0004,235
2014-03-10859859842847452,0004,235
2014-03-07865869852861423,0004,305
2014-03-06859863849861589,0004,305
2014-03-05850866847851718,0004,255
2014-03-04825839822833873,0004,165
2014-03-038308418158391,040,0004,195
2014-02-288188578158441,670,0004,220
2014-02-27808829803813667,0004,065
2014-02-267908277908151,511,0004,075
2014-02-25804808788790797,0003,950
2014-02-24810817793808582,0004,040
2014-02-21803812801809333,0004,045
2014-02-20805817790796705,0003,980
2014-02-19825837812815653,0004,075
2014-02-18825848811843718,0004,215
2014-02-17821838805825657,0004,125
2014-02-148548698138271,070,0004,135
2014-02-13888888858864541,0004,320
2014-02-12890894882885357,0004,425
2014-02-10897898874883622,0004,415
2014-02-078819088688822,110,0004,410
2014-02-068248858228673,598,0004,335
2014-02-05783784748770996,0003,850
2014-02-047317597147381,160,0003,690
2014-02-03797805775776810,0003,880
2014-01-318528548008181,047,0004,090
2014-01-30851853836845408,0004,225
2014-01-29856877854869590,0004,345
2014-01-28848864837838605,0004,190
2014-01-27846853832843890,0004,215
2014-01-24873889872880880,0004,400
2014-01-23915915890893699,0004,465
2014-01-22911920903916477,0004,580
2014-01-21920933909915753,0004,575
2014-01-20939942926927410,0004,635
2014-01-17921938916936533,0004,680
2014-01-16943947924927808,0004,635
2014-01-15930937920933689,0004,665
2014-01-149189288909111,529,0004,555
2014-01-109209439169411,480,0004,705
2014-01-098959158889151,125,0004,575
2014-01-088888958818951,234,0004,475
2014-01-078778878678761,260,0004,380
2014-01-068588758518671,076,0004,335

分割・併合履歴 : [2016-09-28]1株→0.2株