4008 住友精化(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 765 | 765 | 737 | 739 | 101,000 | 3,695 |
| 2015-12-29 | 749 | 765 | 747 | 760 | 150,000 | 3,800 |
| 2015-12-28 | 724 | 753 | 716 | 749 | 134,000 | 3,745 |
| 2015-12-25 | 731 | 736 | 721 | 724 | 159,000 | 3,620 |
| 2015-12-24 | 735 | 735 | 726 | 728 | 189,000 | 3,640 |
| 2015-12-22 | 736 | 738 | 728 | 732 | 117,000 | 3,660 |
| 2015-12-21 | 733 | 738 | 731 | 736 | 144,000 | 3,680 |
| 2015-12-18 | 751 | 754 | 738 | 741 | 206,000 | 3,705 |
| 2015-12-17 | 754 | 755 | 748 | 751 | 112,000 | 3,755 |
| 2015-12-16 | 740 | 744 | 737 | 739 | 167,000 | 3,695 |
| 2015-12-15 | 739 | 744 | 738 | 741 | 157,000 | 3,705 |
| 2015-12-14 | 734 | 746 | 734 | 744 | 109,000 | 3,720 |
| 2015-12-11 | 735 | 761 | 735 | 759 | 336,000 | 3,795 |
| 2015-12-10 | 740 | 743 | 732 | 737 | 166,000 | 3,685 |
| 2015-12-09 | 753 | 753 | 743 | 747 | 138,000 | 3,735 |
| 2015-12-08 | 770 | 777 | 755 | 755 | 164,000 | 3,775 |
| 2015-12-07 | 768 | 778 | 768 | 773 | 123,000 | 3,865 |
| 2015-12-04 | 778 | 779 | 765 | 766 | 194,000 | 3,830 |
| 2015-12-03 | 755 | 796 | 755 | 790 | 676,000 | 3,950 |
| 2015-12-02 | 759 | 760 | 750 | 752 | 223,000 | 3,760 |
| 2015-12-01 | 755 | 765 | 755 | 757 | 331,000 | 3,785 |
| 2015-11-30 | 759 | 765 | 754 | 759 | 174,000 | 3,795 |
| 2015-11-27 | 766 | 770 | 759 | 762 | 152,000 | 3,810 |
| 2015-11-26 | 763 | 772 | 760 | 770 | 209,000 | 3,850 |
| 2015-11-25 | 765 | 769 | 756 | 765 | 160,000 | 3,825 |
| 2015-11-24 | 752 | 764 | 752 | 761 | 178,000 | 3,805 |
| 2015-11-20 | 751 | 762 | 743 | 761 | 340,000 | 3,805 |
| 2015-11-19 | 765 | 765 | 754 | 762 | 161,000 | 3,810 |
| 2015-11-18 | 773 | 778 | 754 | 758 | 195,000 | 3,790 |
| 2015-11-17 | 760 | 779 | 760 | 778 | 183,000 | 3,890 |
| 2015-11-16 | 744 | 757 | 742 | 756 | 94,000 | 3,780 |
| 2015-11-13 | 745 | 759 | 741 | 755 | 159,000 | 3,775 |
| 2015-11-12 | 765 | 766 | 754 | 756 | 112,000 | 3,780 |
| 2015-11-11 | 775 | 777 | 758 | 766 | 157,000 | 3,830 |
| 2015-11-10 | 764 | 771 | 759 | 771 | 182,000 | 3,855 |
| 2015-11-09 | 750 | 763 | 750 | 763 | 293,000 | 3,815 |
| 2015-11-06 | 749 | 760 | 738 | 745 | 631,000 | 3,725 |
| 2015-11-05 | 808 | 830 | 808 | 824 | 197,000 | 4,120 |
| 2015-11-04 | 840 | 842 | 820 | 823 | 187,000 | 4,115 |
| 2015-11-02 | 844 | 844 | 827 | 833 | 146,000 | 4,165 |
| 2015-10-30 | 835 | 856 | 835 | 847 | 480,000 | 4,235 |
| 2015-10-29 | 827 | 833 | 826 | 829 | 92,000 | 4,145 |
| 2015-10-28 | 827 | 834 | 823 | 827 | 63,000 | 4,135 |
| 2015-10-27 | 830 | 836 | 825 | 827 | 46,000 | 4,135 |
| 2015-10-26 | 837 | 837 | 830 | 830 | 82,000 | 4,150 |
| 2015-10-23 | 830 | 839 | 830 | 835 | 233,000 | 4,175 |
| 2015-10-22 | 810 | 820 | 810 | 815 | 63,000 | 4,075 |
| 2015-10-21 | 812 | 816 | 807 | 815 | 181,000 | 4,075 |
| 2015-10-20 | 812 | 818 | 803 | 811 | 106,000 | 4,055 |
| 2015-10-19 | 810 | 816 | 801 | 807 | 93,000 | 4,035 |
| 2015-10-16 | 810 | 835 | 810 | 810 | 302,000 | 4,050 |
| 2015-10-15 | 799 | 815 | 799 | 808 | 233,000 | 4,040 |
| 2015-10-14 | 812 | 819 | 804 | 804 | 206,000 | 4,020 |
| 2015-10-13 | 810 | 825 | 810 | 823 | 84,000 | 4,115 |
| 2015-10-09 | 792 | 818 | 792 | 816 | 276,000 | 4,080 |
| 2015-10-08 | 806 | 811 | 788 | 789 | 173,000 | 3,945 |
| 2015-10-07 | 804 | 813 | 802 | 808 | 92,000 | 4,040 |
| 2015-10-06 | 795 | 810 | 794 | 804 | 152,000 | 4,020 |
| 2015-10-05 | 798 | 799 | 791 | 795 | 99,000 | 3,975 |
| 2015-10-02 | 793 | 803 | 783 | 792 | 129,000 | 3,960 |
| 2015-10-01 | 766 | 800 | 764 | 793 | 246,000 | 3,965 |
| 2015-09-30 | 739 | 772 | 739 | 764 | 161,000 | 3,820 |
| 2015-09-29 | 733 | 743 | 729 | 739 | 141,000 | 3,695 |
| 2015-09-28 | 738 | 750 | 738 | 747 | 56,000 | 3,735 |
| 2015-09-25 | 745 | 759 | 730 | 746 | 97,000 | 3,730 |
| 2015-09-24 | 740 | 743 | 731 | 736 | 126,000 | 3,680 |
| 2015-09-18 | 770 | 770 | 746 | 747 | 207,000 | 3,735 |
| 2015-09-17 | 775 | 782 | 775 | 779 | 97,000 | 3,895 |
| 2015-09-16 | 780 | 780 | 765 | 770 | 89,000 | 3,850 |
| 2015-09-15 | 775 | 783 | 770 | 770 | 65,000 | 3,850 |
| 2015-09-14 | 775 | 780 | 764 | 775 | 113,000 | 3,875 |
| 2015-09-11 | 781 | 790 | 778 | 782 | 203,000 | 3,910 |
| 2015-09-10 | 743 | 779 | 743 | 774 | 228,000 | 3,870 |
| 2015-09-09 | 749 | 759 | 748 | 758 | 123,000 | 3,790 |
| 2015-09-08 | 717 | 736 | 717 | 722 | 180,000 | 3,610 |
| 2015-09-07 | 709 | 726 | 707 | 715 | 219,000 | 3,575 |
| 2015-09-04 | 745 | 749 | 707 | 719 | 272,000 | 3,595 |
| 2015-09-03 | 745 | 755 | 740 | 742 | 137,000 | 3,710 |
| 2015-09-02 | 731 | 755 | 731 | 737 | 196,000 | 3,685 |
| 2015-09-01 | 768 | 770 | 745 | 746 | 291,000 | 3,730 |
| 2015-08-31 | 775 | 785 | 761 | 776 | 275,000 | 3,880 |
| 2015-08-28 | 755 | 780 | 755 | 775 | 213,000 | 3,875 |
| 2015-08-27 | 741 | 751 | 736 | 737 | 187,000 | 3,685 |
| 2015-08-26 | 719 | 732 | 716 | 722 | 484,000 | 3,610 |
| 2015-08-25 | 715 | 752 | 711 | 720 | 479,000 | 3,600 |
| 2015-08-24 | 765 | 777 | 755 | 759 | 541,000 | 3,795 |
| 2015-08-21 | 778 | 790 | 775 | 778 | 350,000 | 3,890 |
| 2015-08-20 | 802 | 809 | 799 | 799 | 168,000 | 3,995 |
| 2015-08-19 | 819 | 823 | 809 | 809 | 176,000 | 4,045 |
| 2015-08-18 | 810 | 830 | 810 | 827 | 240,000 | 4,135 |
| 2015-08-17 | 801 | 813 | 794 | 811 | 246,000 | 4,055 |
| 2015-08-14 | 801 | 807 | 799 | 807 | 152,000 | 4,035 |
| 2015-08-13 | 796 | 805 | 796 | 804 | 194,000 | 4,020 |
| 2015-08-12 | 803 | 806 | 795 | 801 | 298,000 | 4,005 |
| 2015-08-11 | 801 | 807 | 800 | 802 | 261,000 | 4,010 |
| 2015-08-10 | 791 | 799 | 786 | 799 | 206,000 | 3,995 |
| 2015-08-07 | 787 | 793 | 782 | 791 | 364,000 | 3,955 |
| 2015-08-06 | 785 | 791 | 780 | 788 | 247,000 | 3,940 |
| 2015-08-05 | 800 | 801 | 775 | 785 | 732,000 | 3,925 |
| 2015-08-04 | 825 | 831 | 792 | 800 | 1,437,000 | 4,000 |
| 2015-08-03 | 852 | 852 | 840 | 849 | 299,000 | 4,245 |
| 2015-07-31 | 849 | 849 | 838 | 849 | 203,000 | 4,245 |
| 2015-07-30 | 845 | 849 | 837 | 838 | 244,000 | 4,190 |
| 2015-07-29 | 852 | 852 | 833 | 838 | 192,000 | 4,190 |
| 2015-07-28 | 843 | 848 | 831 | 843 | 323,000 | 4,215 |
| 2015-07-27 | 845 | 853 | 841 | 849 | 307,000 | 4,245 |
| 2015-07-24 | 830 | 853 | 828 | 850 | 695,000 | 4,250 |
| 2015-07-23 | 824 | 830 | 819 | 824 | 305,000 | 4,120 |
| 2015-07-22 | 815 | 823 | 813 | 816 | 269,000 | 4,080 |
| 2015-07-21 | 814 | 823 | 813 | 820 | 186,000 | 4,100 |
| 2015-07-17 | 808 | 815 | 808 | 815 | 131,000 | 4,075 |
| 2015-07-16 | 817 | 817 | 804 | 810 | 404,000 | 4,050 |
| 2015-07-15 | 817 | 817 | 814 | 815 | 175,000 | 4,075 |
| 2015-07-14 | 815 | 818 | 809 | 815 | 277,000 | 4,075 |
| 2015-07-13 | 800 | 806 | 794 | 801 | 120,000 | 4,005 |
| 2015-07-10 | 797 | 797 | 787 | 793 | 402,000 | 3,965 |
| 2015-07-09 | 781 | 797 | 759 | 796 | 495,000 | 3,980 |
| 2015-07-08 | 821 | 822 | 796 | 798 | 514,000 | 3,990 |
| 2015-07-07 | 815 | 826 | 815 | 825 | 277,000 | 4,125 |
| 2015-07-06 | 806 | 818 | 806 | 814 | 279,000 | 4,070 |
| 2015-07-03 | 818 | 822 | 811 | 821 | 183,000 | 4,105 |
| 2015-07-02 | 815 | 819 | 814 | 817 | 212,000 | 4,085 |
| 2015-07-01 | 806 | 813 | 804 | 811 | 336,000 | 4,055 |
| 2015-06-30 | 804 | 806 | 796 | 805 | 254,000 | 4,025 |
| 2015-06-29 | 796 | 804 | 795 | 797 | 402,000 | 3,985 |
| 2015-06-26 | 811 | 813 | 807 | 811 | 130,000 | 4,055 |
| 2015-06-25 | 810 | 812 | 803 | 810 | 228,000 | 4,050 |
| 2015-06-24 | 810 | 816 | 808 | 810 | 297,000 | 4,050 |
| 2015-06-23 | 801 | 811 | 797 | 809 | 228,000 | 4,045 |
| 2015-06-22 | 800 | 804 | 794 | 796 | 317,000 | 3,980 |
| 2015-06-19 | 791 | 804 | 791 | 798 | 216,000 | 3,990 |
| 2015-06-18 | 800 | 803 | 788 | 791 | 241,000 | 3,955 |
| 2015-06-17 | 810 | 812 | 793 | 797 | 324,000 | 3,985 |
| 2015-06-16 | 817 | 817 | 810 | 812 | 188,000 | 4,060 |
| 2015-06-15 | 827 | 829 | 819 | 823 | 234,000 | 4,115 |
| 2015-06-12 | 837 | 837 | 830 | 835 | 333,000 | 4,175 |
| 2015-06-11 | 818 | 828 | 818 | 828 | 228,000 | 4,140 |
| 2015-06-10 | 822 | 828 | 814 | 816 | 260,000 | 4,080 |
| 2015-06-09 | 829 | 835 | 822 | 823 | 343,000 | 4,115 |
| 2015-06-08 | 830 | 834 | 824 | 829 | 162,000 | 4,145 |
| 2015-06-05 | 824 | 834 | 824 | 831 | 199,000 | 4,155 |
| 2015-06-04 | 821 | 830 | 821 | 824 | 239,000 | 4,120 |
| 2015-06-03 | 810 | 821 | 807 | 820 | 134,000 | 4,100 |
| 2015-06-02 | 820 | 825 | 813 | 814 | 284,000 | 4,070 |
| 2015-06-01 | 813 | 824 | 811 | 822 | 279,000 | 4,110 |
| 2015-05-29 | 815 | 817 | 812 | 814 | 189,000 | 4,070 |
| 2015-05-28 | 805 | 815 | 805 | 811 | 294,000 | 4,055 |
| 2015-05-27 | 790 | 802 | 789 | 802 | 264,000 | 4,010 |
| 2015-05-26 | 803 | 803 | 791 | 796 | 295,000 | 3,980 |
| 2015-05-25 | 796 | 802 | 793 | 798 | 374,000 | 3,990 |
| 2015-05-22 | 805 | 809 | 787 | 793 | 693,000 | 3,965 |
| 2015-05-21 | 820 | 822 | 801 | 801 | 589,000 | 4,005 |
| 2015-05-20 | 820 | 828 | 816 | 819 | 520,000 | 4,095 |
| 2015-05-19 | 811 | 821 | 805 | 821 | 570,000 | 4,105 |
| 2015-05-18 | 812 | 815 | 797 | 809 | 608,000 | 4,045 |
| 2015-05-15 | 840 | 841 | 818 | 822 | 646,000 | 4,110 |
| 2015-05-14 | 849 | 850 | 837 | 840 | 514,000 | 4,200 |
| 2015-05-13 | 865 | 876 | 848 | 854 | 1,284,000 | 4,270 |
| 2015-05-12 | 928 | 935 | 914 | 934 | 252,000 | 4,670 |
| 2015-05-11 | 929 | 934 | 925 | 927 | 264,000 | 4,635 |
| 2015-05-08 | 899 | 922 | 894 | 916 | 231,000 | 4,580 |
| 2015-05-07 | 883 | 905 | 883 | 901 | 243,000 | 4,505 |
| 2015-05-01 | 899 | 902 | 882 | 893 | 258,000 | 4,465 |
| 2015-04-30 | 911 | 916 | 897 | 901 | 229,000 | 4,505 |
| 2015-04-28 | 929 | 933 | 920 | 926 | 204,000 | 4,630 |
| 2015-04-27 | 909 | 930 | 909 | 929 | 233,000 | 4,645 |
| 2015-04-24 | 907 | 914 | 905 | 911 | 161,000 | 4,555 |
| 2015-04-23 | 904 | 918 | 901 | 914 | 240,000 | 4,570 |
| 2015-04-22 | 912 | 922 | 904 | 912 | 245,000 | 4,560 |
| 2015-04-21 | 905 | 915 | 900 | 912 | 191,000 | 4,560 |
| 2015-04-20 | 905 | 911 | 900 | 905 | 116,000 | 4,525 |
| 2015-04-17 | 925 | 925 | 907 | 912 | 163,000 | 4,560 |
| 2015-04-16 | 914 | 930 | 914 | 929 | 266,000 | 4,645 |
| 2015-04-15 | 919 | 928 | 913 | 920 | 314,000 | 4,600 |
| 2015-04-14 | 897 | 921 | 896 | 921 | 399,000 | 4,605 |
| 2015-04-13 | 898 | 900 | 894 | 897 | 199,000 | 4,485 |
| 2015-04-10 | 883 | 894 | 872 | 891 | 354,000 | 4,455 |
| 2015-04-09 | 895 | 895 | 879 | 885 | 187,000 | 4,425 |
| 2015-04-08 | 894 | 899 | 885 | 892 | 243,000 | 4,460 |
| 2015-04-07 | 888 | 893 | 887 | 892 | 131,000 | 4,460 |
| 2015-04-06 | 878 | 893 | 878 | 891 | 149,000 | 4,455 |
| 2015-04-03 | 865 | 890 | 860 | 890 | 171,000 | 4,450 |
| 2015-04-02 | 852 | 875 | 850 | 865 | 251,000 | 4,325 |
| 2015-04-01 | 856 | 862 | 833 | 841 | 240,000 | 4,205 |
| 2015-03-31 | 870 | 877 | 855 | 856 | 288,000 | 4,280 |
| 2015-03-30 | 865 | 868 | 851 | 860 | 379,000 | 4,300 |
| 2015-03-27 | 861 | 891 | 856 | 862 | 387,000 | 4,310 |
| 2015-03-26 | 877 | 879 | 865 | 866 | 262,000 | 4,330 |
| 2015-03-25 | 873 | 880 | 870 | 877 | 160,000 | 4,385 |
| 2015-03-24 | 879 | 884 | 863 | 870 | 289,000 | 4,350 |
| 2015-03-23 | 875 | 879 | 870 | 874 | 151,000 | 4,370 |
| 2015-03-20 | 868 | 876 | 863 | 872 | 207,000 | 4,360 |
| 2015-03-19 | 886 | 886 | 869 | 873 | 221,000 | 4,365 |
| 2015-03-18 | 885 | 886 | 878 | 886 | 189,000 | 4,430 |
| 2015-03-17 | 898 | 904 | 887 | 891 | 234,000 | 4,455 |
| 2015-03-16 | 900 | 902 | 881 | 894 | 238,000 | 4,470 |
| 2015-03-13 | 894 | 907 | 887 | 900 | 695,000 | 4,500 |
| 2015-03-12 | 875 | 897 | 875 | 894 | 452,000 | 4,470 |
| 2015-03-11 | 887 | 896 | 862 | 867 | 612,000 | 4,335 |
| 2015-03-10 | 901 | 903 | 887 | 893 | 461,000 | 4,465 |
| 2015-03-09 | 884 | 902 | 878 | 895 | 427,000 | 4,475 |
| 2015-03-06 | 887 | 894 | 882 | 888 | 356,000 | 4,440 |
| 2015-03-05 | 866 | 888 | 866 | 885 | 359,000 | 4,425 |
| 2015-03-04 | 879 | 879 | 869 | 876 | 109,000 | 4,380 |
| 2015-03-03 | 880 | 886 | 873 | 885 | 421,000 | 4,425 |
| 2015-03-02 | 860 | 878 | 860 | 874 | 392,000 | 4,370 |
| 2015-02-27 | 866 | 869 | 853 | 858 | 251,000 | 4,290 |
| 2015-02-26 | 865 | 865 | 855 | 863 | 279,000 | 4,315 |
| 2015-02-25 | 850 | 871 | 850 | 865 | 228,000 | 4,325 |
| 2015-02-24 | 861 | 876 | 850 | 851 | 335,000 | 4,255 |
| 2015-02-23 | 882 | 883 | 857 | 861 | 381,000 | 4,305 |
| 2015-02-20 | 847 | 875 | 842 | 874 | 610,000 | 4,370 |
| 2015-02-19 | 844 | 849 | 838 | 847 | 337,000 | 4,235 |
| 2015-02-18 | 835 | 848 | 835 | 844 | 357,000 | 4,220 |
| 2015-02-17 | 823 | 833 | 818 | 831 | 222,000 | 4,155 |
| 2015-02-16 | 815 | 827 | 815 | 821 | 285,000 | 4,105 |
| 2015-02-13 | 818 | 818 | 806 | 812 | 215,000 | 4,060 |
| 2015-02-12 | 811 | 814 | 802 | 811 | 287,000 | 4,055 |
| 2015-02-10 | 806 | 809 | 799 | 801 | 319,000 | 4,005 |
| 2015-02-09 | 803 | 810 | 802 | 804 | 183,000 | 4,020 |
| 2015-02-06 | 798 | 807 | 791 | 800 | 320,000 | 4,000 |
| 2015-02-05 | 830 | 840 | 792 | 800 | 651,000 | 4,000 |
| 2015-02-04 | 832 | 835 | 823 | 833 | 427,000 | 4,165 |
| 2015-02-03 | 846 | 846 | 820 | 825 | 269,000 | 4,125 |
| 2015-02-02 | 825 | 849 | 825 | 842 | 253,000 | 4,210 |
| 2015-01-30 | 846 | 851 | 838 | 840 | 412,000 | 4,200 |
| 2015-01-29 | 841 | 849 | 834 | 836 | 303,000 | 4,180 |
| 2015-01-28 | 826 | 844 | 822 | 842 | 360,000 | 4,210 |
| 2015-01-27 | 825 | 833 | 823 | 832 | 276,000 | 4,160 |
| 2015-01-26 | 803 | 824 | 794 | 820 | 235,000 | 4,100 |
| 2015-01-23 | 805 | 818 | 804 | 818 | 337,000 | 4,090 |
| 2015-01-22 | 790 | 797 | 783 | 797 | 171,000 | 3,985 |
| 2015-01-21 | 778 | 789 | 773 | 785 | 158,000 | 3,925 |
| 2015-01-20 | 774 | 778 | 771 | 777 | 192,000 | 3,885 |
| 2015-01-19 | 771 | 772 | 765 | 768 | 179,000 | 3,840 |
| 2015-01-16 | 764 | 768 | 752 | 765 | 180,000 | 3,825 |
| 2015-01-15 | 765 | 781 | 765 | 776 | 178,000 | 3,880 |
| 2015-01-14 | 785 | 788 | 766 | 770 | 144,000 | 3,850 |
| 2015-01-13 | 785 | 794 | 776 | 793 | 205,000 | 3,965 |
| 2015-01-09 | 800 | 806 | 793 | 799 | 217,000 | 3,995 |
| 2015-01-08 | 796 | 805 | 792 | 800 | 163,000 | 4,000 |
| 2015-01-07 | 771 | 790 | 771 | 785 | 169,000 | 3,925 |
| 2015-01-06 | 789 | 792 | 781 | 782 | 237,000 | 3,910 |
| 2015-01-05 | 809 | 812 | 797 | 805 | 152,000 | 4,025 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
