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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 820 | 824 | 808 | 809 | 221,000 | 4,045 |
| 2014-12-29 | 821 | 834 | 812 | 821 | 224,000 | 4,105 |
| 2014-12-26 | 809 | 824 | 805 | 821 | 342,000 | 4,105 |
| 2014-12-25 | 810 | 812 | 802 | 807 | 179,000 | 4,035 |
| 2014-12-24 | 804 | 809 | 800 | 808 | 226,000 | 4,040 |
| 2014-12-22 | 790 | 805 | 786 | 797 | 201,000 | 3,985 |
| 2014-12-19 | 797 | 801 | 782 | 790 | 245,000 | 3,950 |
| 2014-12-18 | 810 | 810 | 790 | 792 | 288,000 | 3,960 |
| 2014-12-17 | 761 | 796 | 760 | 790 | 380,000 | 3,950 |
| 2014-12-16 | 787 | 790 | 773 | 775 | 369,000 | 3,875 |
| 2014-12-15 | 814 | 829 | 799 | 800 | 276,000 | 4,000 |
| 2014-12-12 | 810 | 825 | 810 | 820 | 340,000 | 4,100 |
| 2014-12-11 | 810 | 818 | 793 | 814 | 406,000 | 4,070 |
| 2014-12-10 | 812 | 822 | 809 | 821 | 389,000 | 4,105 |
| 2014-12-09 | 818 | 829 | 817 | 823 | 344,000 | 4,115 |
| 2014-12-08 | 825 | 830 | 820 | 826 | 274,000 | 4,130 |
| 2014-12-05 | 827 | 828 | 817 | 827 | 168,000 | 4,135 |
| 2014-12-04 | 809 | 827 | 806 | 826 | 368,000 | 4,130 |
| 2014-12-03 | 816 | 819 | 810 | 810 | 260,000 | 4,050 |
| 2014-12-02 | 812 | 812 | 801 | 810 | 389,000 | 4,050 |
| 2014-12-01 | 805 | 813 | 803 | 812 | 301,000 | 4,060 |
| 2014-11-28 | 790 | 810 | 790 | 807 | 691,000 | 4,035 |
| 2014-11-27 | 781 | 789 | 779 | 784 | 480,000 | 3,920 |
| 2014-11-26 | 780 | 788 | 777 | 781 | 367,000 | 3,905 |
| 2014-11-25 | 766 | 779 | 764 | 778 | 344,000 | 3,890 |
| 2014-11-21 | 755 | 764 | 752 | 761 | 444,000 | 3,805 |
| 2014-11-20 | 763 | 763 | 752 | 754 | 237,000 | 3,770 |
| 2014-11-19 | 763 | 766 | 743 | 757 | 595,000 | 3,785 |
| 2014-11-18 | 743 | 761 | 743 | 761 | 689,000 | 3,805 |
| 2014-11-17 | 732 | 746 | 729 | 736 | 624,000 | 3,680 |
| 2014-11-14 | 710 | 737 | 705 | 737 | 822,000 | 3,685 |
| 2014-11-13 | 696 | 707 | 693 | 704 | 217,000 | 3,520 |
| 2014-11-12 | 710 | 714 | 700 | 701 | 265,000 | 3,505 |
| 2014-11-11 | 710 | 714 | 708 | 712 | 286,000 | 3,560 |
| 2014-11-10 | 697 | 713 | 697 | 711 | 242,000 | 3,555 |
| 2014-11-07 | 704 | 708 | 699 | 707 | 313,000 | 3,535 |
| 2014-11-06 | 681 | 713 | 675 | 695 | 855,000 | 3,475 |
| 2014-11-05 | 660 | 681 | 660 | 678 | 364,000 | 3,390 |
| 2014-11-04 | 675 | 678 | 662 | 662 | 346,000 | 3,310 |
| 2014-10-31 | 668 | 675 | 664 | 669 | 493,000 | 3,345 |
| 2014-10-30 | 657 | 660 | 655 | 659 | 151,000 | 3,295 |
| 2014-10-29 | 646 | 655 | 646 | 654 | 152,000 | 3,270 |
| 2014-10-28 | 639 | 648 | 632 | 647 | 149,000 | 3,235 |
| 2014-10-27 | 642 | 649 | 640 | 642 | 214,000 | 3,210 |
| 2014-10-24 | 647 | 647 | 631 | 642 | 172,000 | 3,210 |
| 2014-10-23 | 618 | 638 | 618 | 635 | 217,000 | 3,175 |
| 2014-10-22 | 611 | 629 | 611 | 626 | 175,000 | 3,130 |
| 2014-10-21 | 605 | 608 | 601 | 602 | 161,000 | 3,010 |
| 2014-10-20 | 596 | 612 | 592 | 610 | 232,000 | 3,050 |
| 2014-10-17 | 592 | 594 | 580 | 582 | 309,000 | 2,910 |
| 2014-10-16 | 589 | 601 | 585 | 594 | 285,000 | 2,970 |
| 2014-10-15 | 595 | 602 | 589 | 602 | 138,000 | 3,010 |
| 2014-10-14 | 592 | 593 | 585 | 585 | 230,000 | 2,925 |
| 2014-10-10 | 608 | 608 | 601 | 601 | 227,000 | 3,005 |
| 2014-10-09 | 635 | 636 | 622 | 622 | 96,000 | 3,110 |
| 2014-10-08 | 629 | 641 | 629 | 635 | 118,000 | 3,175 |
| 2014-10-07 | 638 | 650 | 637 | 646 | 206,000 | 3,230 |
| 2014-10-06 | 620 | 645 | 620 | 640 | 173,000 | 3,200 |
| 2014-10-03 | 612 | 629 | 612 | 622 | 153,000 | 3,110 |
| 2014-10-02 | 623 | 623 | 610 | 611 | 239,000 | 3,055 |
| 2014-10-01 | 630 | 636 | 628 | 631 | 223,000 | 3,155 |
| 2014-09-30 | 643 | 643 | 626 | 628 | 329,000 | 3,140 |
| 2014-09-29 | 655 | 655 | 646 | 647 | 184,000 | 3,235 |
| 2014-09-26 | 650 | 664 | 646 | 650 | 255,000 | 3,250 |
| 2014-09-25 | 664 | 667 | 661 | 665 | 197,000 | 3,325 |
| 2014-09-24 | 663 | 664 | 660 | 662 | 109,000 | 3,310 |
| 2014-09-22 | 662 | 665 | 659 | 663 | 127,000 | 3,315 |
| 2014-09-19 | 659 | 666 | 659 | 663 | 235,000 | 3,315 |
| 2014-09-18 | 659 | 665 | 659 | 662 | 151,000 | 3,310 |
| 2014-09-17 | 664 | 667 | 658 | 662 | 164,000 | 3,310 |
| 2014-09-16 | 655 | 669 | 654 | 664 | 198,000 | 3,320 |
| 2014-09-12 | 655 | 661 | 654 | 658 | 183,000 | 3,290 |
| 2014-09-11 | 658 | 662 | 655 | 656 | 223,000 | 3,280 |
| 2014-09-10 | 656 | 662 | 653 | 657 | 150,000 | 3,285 |
| 2014-09-09 | 664 | 667 | 661 | 664 | 155,000 | 3,320 |
| 2014-09-08 | 660 | 665 | 657 | 660 | 177,000 | 3,300 |
| 2014-09-05 | 662 | 665 | 659 | 662 | 141,000 | 3,310 |
| 2014-09-04 | 662 | 664 | 656 | 663 | 166,000 | 3,315 |
| 2014-09-03 | 666 | 669 | 662 | 662 | 171,000 | 3,310 |
| 2014-09-02 | 663 | 673 | 663 | 664 | 338,000 | 3,320 |
| 2014-09-01 | 654 | 667 | 653 | 663 | 175,000 | 3,315 |
| 2014-08-29 | 648 | 655 | 647 | 653 | 169,000 | 3,265 |
| 2014-08-28 | 643 | 648 | 642 | 647 | 154,000 | 3,235 |
| 2014-08-27 | 641 | 650 | 641 | 649 | 458,000 | 3,245 |
| 2014-08-26 | 641 | 643 | 640 | 641 | 158,000 | 3,205 |
| 2014-08-25 | 639 | 642 | 637 | 642 | 129,000 | 3,210 |
| 2014-08-22 | 641 | 642 | 637 | 639 | 165,000 | 3,195 |
| 2014-08-21 | 639 | 643 | 634 | 637 | 264,000 | 3,185 |
| 2014-08-20 | 636 | 639 | 633 | 637 | 214,000 | 3,185 |
| 2014-08-19 | 629 | 633 | 627 | 631 | 173,000 | 3,155 |
| 2014-08-18 | 624 | 625 | 620 | 624 | 109,000 | 3,120 |
| 2014-08-15 | 619 | 621 | 614 | 620 | 148,000 | 3,100 |
| 2014-08-14 | 620 | 620 | 616 | 618 | 141,000 | 3,090 |
| 2014-08-13 | 613 | 620 | 613 | 613 | 199,000 | 3,065 |
| 2014-08-12 | 615 | 622 | 612 | 613 | 163,000 | 3,065 |
| 2014-08-11 | 610 | 622 | 603 | 619 | 457,000 | 3,095 |
| 2014-08-08 | 603 | 610 | 595 | 601 | 694,000 | 3,005 |
| 2014-08-07 | 626 | 628 | 606 | 613 | 675,000 | 3,065 |
| 2014-08-06 | 638 | 638 | 623 | 634 | 582,000 | 3,170 |
| 2014-08-05 | 650 | 652 | 635 | 638 | 1,403,000 | 3,190 |
| 2014-08-04 | 691 | 694 | 685 | 687 | 523,000 | 3,435 |
| 2014-08-01 | 697 | 701 | 692 | 692 | 535,000 | 3,460 |
| 2014-07-31 | 713 | 717 | 701 | 707 | 354,000 | 3,535 |
| 2014-07-30 | 713 | 717 | 712 | 715 | 143,000 | 3,575 |
| 2014-07-29 | 706 | 715 | 706 | 713 | 150,000 | 3,565 |
| 2014-07-28 | 703 | 712 | 703 | 710 | 210,000 | 3,550 |
| 2014-07-25 | 708 | 710 | 701 | 709 | 266,000 | 3,545 |
| 2014-07-24 | 707 | 707 | 698 | 703 | 179,000 | 3,515 |
| 2014-07-23 | 713 | 715 | 705 | 707 | 156,000 | 3,535 |
| 2014-07-22 | 714 | 714 | 707 | 709 | 131,000 | 3,545 |
| 2014-07-18 | 707 | 710 | 701 | 705 | 210,000 | 3,525 |
| 2014-07-17 | 719 | 724 | 716 | 719 | 326,000 | 3,595 |
| 2014-07-16 | 708 | 720 | 707 | 718 | 403,000 | 3,590 |
| 2014-07-15 | 700 | 704 | 697 | 703 | 220,000 | 3,515 |
| 2014-07-14 | 690 | 690 | 683 | 690 | 249,000 | 3,450 |
| 2014-07-11 | 691 | 694 | 687 | 692 | 212,000 | 3,460 |
| 2014-07-10 | 702 | 707 | 695 | 696 | 297,000 | 3,480 |
| 2014-07-09 | 712 | 714 | 702 | 703 | 325,000 | 3,515 |
| 2014-07-08 | 715 | 724 | 710 | 718 | 203,000 | 3,590 |
| 2014-07-07 | 725 | 726 | 719 | 721 | 199,000 | 3,605 |
| 2014-07-04 | 729 | 731 | 723 | 726 | 164,000 | 3,630 |
| 2014-07-03 | 726 | 731 | 719 | 722 | 375,000 | 3,610 |
| 2014-07-02 | 727 | 730 | 721 | 725 | 395,000 | 3,625 |
| 2014-07-01 | 712 | 727 | 708 | 722 | 497,000 | 3,610 |
| 2014-06-30 | 701 | 712 | 701 | 711 | 207,000 | 3,555 |
| 2014-06-27 | 704 | 705 | 696 | 698 | 441,000 | 3,490 |
| 2014-06-26 | 705 | 718 | 698 | 714 | 502,000 | 3,570 |
| 2014-06-25 | 704 | 710 | 699 | 699 | 417,000 | 3,495 |
| 2014-06-24 | 709 | 711 | 698 | 703 | 421,000 | 3,515 |
| 2014-06-23 | 694 | 713 | 694 | 712 | 375,000 | 3,560 |
| 2014-06-20 | 710 | 713 | 695 | 695 | 567,000 | 3,475 |
| 2014-06-19 | 706 | 715 | 703 | 707 | 368,000 | 3,535 |
| 2014-06-18 | 689 | 706 | 689 | 704 | 353,000 | 3,520 |
| 2014-06-17 | 702 | 702 | 686 | 689 | 662,000 | 3,445 |
| 2014-06-16 | 717 | 722 | 705 | 708 | 352,000 | 3,540 |
| 2014-06-13 | 720 | 728 | 716 | 723 | 422,000 | 3,615 |
| 2014-06-12 | 707 | 732 | 707 | 726 | 661,000 | 3,630 |
| 2014-06-11 | 706 | 718 | 706 | 714 | 251,000 | 3,570 |
| 2014-06-10 | 706 | 715 | 699 | 706 | 639,000 | 3,530 |
| 2014-06-09 | 718 | 724 | 710 | 711 | 327,000 | 3,555 |
| 2014-06-06 | 714 | 716 | 705 | 715 | 763,000 | 3,575 |
| 2014-06-05 | 740 | 740 | 721 | 723 | 590,000 | 3,615 |
| 2014-06-04 | 709 | 745 | 707 | 743 | 1,559,000 | 3,715 |
| 2014-06-03 | 692 | 708 | 692 | 706 | 733,000 | 3,530 |
| 2014-06-02 | 674 | 687 | 674 | 685 | 470,000 | 3,425 |
| 2014-05-30 | 681 | 683 | 663 | 667 | 552,000 | 3,335 |
| 2014-05-29 | 684 | 684 | 670 | 671 | 403,000 | 3,355 |
| 2014-05-28 | 667 | 678 | 663 | 674 | 436,000 | 3,370 |
| 2014-05-27 | 653 | 670 | 653 | 666 | 481,000 | 3,330 |
| 2014-05-26 | 632 | 654 | 632 | 653 | 720,000 | 3,265 |
| 2014-05-23 | 624 | 628 | 620 | 622 | 338,000 | 3,110 |
| 2014-05-22 | 608 | 617 | 604 | 614 | 479,000 | 3,070 |
| 2014-05-21 | 594 | 605 | 589 | 598 | 438,000 | 2,990 |
| 2014-05-20 | 589 | 608 | 587 | 605 | 404,000 | 3,025 |
| 2014-05-19 | 617 | 617 | 583 | 590 | 700,000 | 2,950 |
| 2014-05-16 | 618 | 626 | 610 | 623 | 502,000 | 3,115 |
| 2014-05-15 | 624 | 631 | 616 | 625 | 600,000 | 3,125 |
| 2014-05-14 | 609 | 632 | 607 | 624 | 674,000 | 3,120 |
| 2014-05-13 | 627 | 635 | 600 | 612 | 2,430,000 | 3,060 |
| 2014-05-12 | 658 | 667 | 656 | 667 | 445,000 | 3,335 |
| 2014-05-09 | 651 | 658 | 649 | 654 | 290,000 | 3,270 |
| 2014-05-08 | 658 | 660 | 652 | 653 | 219,000 | 3,265 |
| 2014-05-07 | 661 | 661 | 647 | 651 | 297,000 | 3,255 |
| 2014-05-02 | 654 | 669 | 654 | 668 | 259,000 | 3,340 |
| 2014-05-01 | 642 | 660 | 639 | 659 | 309,000 | 3,295 |
| 2014-04-30 | 668 | 668 | 638 | 641 | 419,000 | 3,205 |
| 2014-04-28 | 660 | 660 | 649 | 658 | 240,000 | 3,290 |
| 2014-04-25 | 673 | 681 | 662 | 665 | 423,000 | 3,325 |
| 2014-04-24 | 667 | 671 | 657 | 670 | 403,000 | 3,350 |
| 2014-04-23 | 651 | 667 | 651 | 667 | 405,000 | 3,335 |
| 2014-04-22 | 659 | 661 | 644 | 647 | 307,000 | 3,235 |
| 2014-04-21 | 666 | 670 | 653 | 659 | 362,000 | 3,295 |
| 2014-04-18 | 673 | 673 | 662 | 669 | 319,000 | 3,345 |
| 2014-04-17 | 672 | 679 | 661 | 664 | 401,000 | 3,320 |
| 2014-04-16 | 651 | 666 | 648 | 666 | 309,000 | 3,330 |
| 2014-04-15 | 645 | 648 | 639 | 643 | 425,000 | 3,215 |
| 2014-04-14 | 630 | 653 | 626 | 634 | 508,000 | 3,170 |
| 2014-04-11 | 640 | 642 | 626 | 629 | 1,004,000 | 3,145 |
| 2014-04-10 | 665 | 677 | 651 | 657 | 526,000 | 3,285 |
| 2014-04-09 | 644 | 666 | 640 | 659 | 731,000 | 3,295 |
| 2014-04-08 | 666 | 668 | 655 | 655 | 516,000 | 3,275 |
| 2014-04-07 | 675 | 681 | 668 | 673 | 626,000 | 3,365 |
| 2014-04-04 | 701 | 707 | 682 | 685 | 800,000 | 3,425 |
| 2014-04-03 | 722 | 722 | 692 | 700 | 570,000 | 3,500 |
| 2014-04-02 | 719 | 728 | 710 | 712 | 487,000 | 3,560 |
| 2014-04-01 | 703 | 718 | 699 | 714 | 524,000 | 3,570 |
| 2014-03-31 | 688 | 693 | 682 | 693 | 522,000 | 3,465 |
| 2014-03-28 | 680 | 686 | 675 | 682 | 660,000 | 3,410 |
| 2014-03-27 | 688 | 694 | 667 | 683 | 1,385,000 | 3,415 |
| 2014-03-26 | 713 | 721 | 710 | 715 | 455,000 | 3,575 |
| 2014-03-25 | 726 | 727 | 708 | 709 | 776,000 | 3,545 |
| 2014-03-24 | 705 | 740 | 705 | 728 | 1,077,000 | 3,640 |
| 2014-03-20 | 713 | 718 | 698 | 701 | 929,000 | 3,505 |
| 2014-03-19 | 732 | 732 | 703 | 717 | 1,166,000 | 3,585 |
| 2014-03-18 | 724 | 742 | 717 | 729 | 1,183,000 | 3,645 |
| 2014-03-17 | 740 | 745 | 702 | 705 | 1,657,000 | 3,525 |
| 2014-03-14 | 740 | 762 | 728 | 739 | 2,248,000 | 3,695 |
| 2014-03-13 | 806 | 809 | 773 | 774 | 1,863,000 | 3,870 |
| 2014-03-12 | 840 | 841 | 818 | 820 | 513,000 | 4,100 |
| 2014-03-11 | 847 | 853 | 835 | 847 | 399,000 | 4,235 |
| 2014-03-10 | 859 | 859 | 842 | 847 | 452,000 | 4,235 |
| 2014-03-07 | 865 | 869 | 852 | 861 | 423,000 | 4,305 |
| 2014-03-06 | 859 | 863 | 849 | 861 | 589,000 | 4,305 |
| 2014-03-05 | 850 | 866 | 847 | 851 | 718,000 | 4,255 |
| 2014-03-04 | 825 | 839 | 822 | 833 | 873,000 | 4,165 |
| 2014-03-03 | 830 | 841 | 815 | 839 | 1,040,000 | 4,195 |
| 2014-02-28 | 818 | 857 | 815 | 844 | 1,670,000 | 4,220 |
| 2014-02-27 | 808 | 829 | 803 | 813 | 667,000 | 4,065 |
| 2014-02-26 | 790 | 827 | 790 | 815 | 1,511,000 | 4,075 |
| 2014-02-25 | 804 | 808 | 788 | 790 | 797,000 | 3,950 |
| 2014-02-24 | 810 | 817 | 793 | 808 | 582,000 | 4,040 |
| 2014-02-21 | 803 | 812 | 801 | 809 | 333,000 | 4,045 |
| 2014-02-20 | 805 | 817 | 790 | 796 | 705,000 | 3,980 |
| 2014-02-19 | 825 | 837 | 812 | 815 | 653,000 | 4,075 |
| 2014-02-18 | 825 | 848 | 811 | 843 | 718,000 | 4,215 |
| 2014-02-17 | 821 | 838 | 805 | 825 | 657,000 | 4,125 |
| 2014-02-14 | 854 | 869 | 813 | 827 | 1,070,000 | 4,135 |
| 2014-02-13 | 888 | 888 | 858 | 864 | 541,000 | 4,320 |
| 2014-02-12 | 890 | 894 | 882 | 885 | 357,000 | 4,425 |
| 2014-02-10 | 897 | 898 | 874 | 883 | 622,000 | 4,415 |
| 2014-02-07 | 881 | 908 | 868 | 882 | 2,110,000 | 4,410 |
| 2014-02-06 | 824 | 885 | 822 | 867 | 3,598,000 | 4,335 |
| 2014-02-05 | 783 | 784 | 748 | 770 | 996,000 | 3,850 |
| 2014-02-04 | 731 | 759 | 714 | 738 | 1,160,000 | 3,690 |
| 2014-02-03 | 797 | 805 | 775 | 776 | 810,000 | 3,880 |
| 2014-01-31 | 852 | 854 | 800 | 818 | 1,047,000 | 4,090 |
| 2014-01-30 | 851 | 853 | 836 | 845 | 408,000 | 4,225 |
| 2014-01-29 | 856 | 877 | 854 | 869 | 590,000 | 4,345 |
| 2014-01-28 | 848 | 864 | 837 | 838 | 605,000 | 4,190 |
| 2014-01-27 | 846 | 853 | 832 | 843 | 890,000 | 4,215 |
| 2014-01-24 | 873 | 889 | 872 | 880 | 880,000 | 4,400 |
| 2014-01-23 | 915 | 915 | 890 | 893 | 699,000 | 4,465 |
| 2014-01-22 | 911 | 920 | 903 | 916 | 477,000 | 4,580 |
| 2014-01-21 | 920 | 933 | 909 | 915 | 753,000 | 4,575 |
| 2014-01-20 | 939 | 942 | 926 | 927 | 410,000 | 4,635 |
| 2014-01-17 | 921 | 938 | 916 | 936 | 533,000 | 4,680 |
| 2014-01-16 | 943 | 947 | 924 | 927 | 808,000 | 4,635 |
| 2014-01-15 | 930 | 937 | 920 | 933 | 689,000 | 4,665 |
| 2014-01-14 | 918 | 928 | 890 | 911 | 1,529,000 | 4,555 |
| 2014-01-10 | 920 | 943 | 916 | 941 | 1,480,000 | 4,705 |
| 2014-01-09 | 895 | 915 | 888 | 915 | 1,125,000 | 4,575 |
| 2014-01-08 | 888 | 895 | 881 | 895 | 1,234,000 | 4,475 |
| 2014-01-07 | 877 | 887 | 867 | 876 | 1,260,000 | 4,380 |
| 2014-01-06 | 858 | 875 | 851 | 867 | 1,076,000 | 4,335 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
