4008 住友精化(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,570 | 4,595 | 4,520 | 4,585 | 21,600 | 4,585 |
| 2016-12-29 | 4,680 | 4,680 | 4,570 | 4,575 | 37,400 | 4,575 |
| 2016-12-28 | 4,575 | 4,750 | 4,575 | 4,750 | 44,200 | 4,750 |
| 2016-12-27 | 4,590 | 4,610 | 4,565 | 4,595 | 23,600 | 4,595 |
| 2016-12-26 | 4,740 | 4,765 | 4,610 | 4,615 | 25,100 | 4,615 |
| 2016-12-22 | 4,655 | 4,730 | 4,625 | 4,720 | 56,300 | 4,720 |
| 2016-12-21 | 4,565 | 4,675 | 4,565 | 4,635 | 86,100 | 4,635 |
| 2016-12-20 | 4,460 | 4,545 | 4,415 | 4,545 | 43,500 | 4,545 |
| 2016-12-19 | 4,500 | 4,510 | 4,450 | 4,460 | 16,500 | 4,460 |
| 2016-12-16 | 4,500 | 4,530 | 4,475 | 4,480 | 43,600 | 4,480 |
| 2016-12-15 | 4,400 | 4,500 | 4,400 | 4,480 | 60,400 | 4,480 |
| 2016-12-14 | 4,335 | 4,410 | 4,325 | 4,395 | 25,600 | 4,395 |
| 2016-12-13 | 4,345 | 4,380 | 4,320 | 4,380 | 36,800 | 4,380 |
| 2016-12-12 | 4,385 | 4,425 | 4,325 | 4,385 | 44,300 | 4,385 |
| 2016-12-09 | 4,400 | 4,410 | 4,370 | 4,400 | 34,600 | 4,400 |
| 2016-12-08 | 4,400 | 4,420 | 4,335 | 4,390 | 27,800 | 4,390 |
| 2016-12-07 | 4,335 | 4,370 | 4,330 | 4,370 | 22,500 | 4,370 |
| 2016-12-06 | 4,330 | 4,365 | 4,300 | 4,320 | 25,300 | 4,320 |
| 2016-12-05 | 4,360 | 4,360 | 4,290 | 4,330 | 24,400 | 4,330 |
| 2016-12-02 | 4,295 | 4,350 | 4,280 | 4,340 | 35,200 | 4,340 |
| 2016-12-01 | 4,300 | 4,345 | 4,215 | 4,295 | 63,900 | 4,295 |
| 2016-11-30 | 4,320 | 4,330 | 4,275 | 4,310 | 29,900 | 4,310 |
| 2016-11-29 | 4,320 | 4,375 | 4,320 | 4,350 | 18,900 | 4,350 |
| 2016-11-28 | 4,360 | 4,385 | 4,325 | 4,375 | 25,100 | 4,375 |
| 2016-11-25 | 4,380 | 4,425 | 4,330 | 4,415 | 46,700 | 4,415 |
| 2016-11-24 | 4,370 | 4,375 | 4,310 | 4,360 | 35,400 | 4,360 |
| 2016-11-22 | 4,445 | 4,445 | 4,355 | 4,375 | 36,100 | 4,375 |
| 2016-11-21 | 4,475 | 4,500 | 4,425 | 4,445 | 58,100 | 4,445 |
| 2016-11-18 | 4,415 | 4,485 | 4,360 | 4,450 | 91,200 | 4,450 |
| 2016-11-17 | 4,200 | 4,410 | 4,180 | 4,390 | 177,200 | 4,390 |
| 2016-11-16 | 4,130 | 4,240 | 4,125 | 4,195 | 120,400 | 4,195 |
| 2016-11-15 | 4,135 | 4,250 | 4,045 | 4,070 | 99,700 | 4,070 |
| 2016-11-14 | 3,990 | 4,100 | 3,980 | 4,080 | 47,600 | 4,080 |
| 2016-11-11 | 3,900 | 3,970 | 3,895 | 3,955 | 42,400 | 3,955 |
| 2016-11-10 | 3,880 | 3,985 | 3,855 | 3,885 | 42,400 | 3,885 |
| 2016-11-09 | 3,835 | 3,885 | 3,670 | 3,825 | 81,500 | 3,825 |
| 2016-11-08 | 3,850 | 3,855 | 3,760 | 3,830 | 17,300 | 3,830 |
| 2016-11-07 | 3,835 | 3,895 | 3,780 | 3,860 | 49,300 | 3,860 |
| 2016-11-04 | 3,720 | 3,840 | 3,710 | 3,835 | 55,100 | 3,835 |
| 2016-11-02 | 3,700 | 3,760 | 3,695 | 3,725 | 84,200 | 3,725 |
| 2016-11-01 | 3,905 | 3,905 | 3,650 | 3,720 | 110,300 | 3,720 |
| 2016-10-31 | 3,935 | 3,965 | 3,925 | 3,930 | 24,200 | 3,930 |
| 2016-10-28 | 3,865 | 3,935 | 3,865 | 3,930 | 26,300 | 3,930 |
| 2016-10-27 | 3,895 | 3,910 | 3,850 | 3,875 | 24,500 | 3,875 |
| 2016-10-26 | 3,895 | 3,930 | 3,880 | 3,930 | 22,400 | 3,930 |
| 2016-10-25 | 3,910 | 3,930 | 3,860 | 3,895 | 38,400 | 3,895 |
| 2016-10-24 | 3,850 | 3,920 | 3,850 | 3,890 | 53,700 | 3,890 |
| 2016-10-21 | 3,785 | 3,830 | 3,785 | 3,805 | 36,500 | 3,805 |
| 2016-10-20 | 3,780 | 3,815 | 3,750 | 3,790 | 21,200 | 3,790 |
| 2016-10-19 | 3,750 | 3,795 | 3,745 | 3,785 | 15,800 | 3,785 |
| 2016-10-17 | 3,700 | 3,750 | 3,690 | 3,705 | 21,300 | 3,705 |
| 2016-10-13 | 3,660 | 3,705 | 3,640 | 3,670 | 39,500 | 3,670 |
| 2016-10-12 | 3,655 | 3,690 | 3,650 | 3,660 | 25,900 | 3,660 |
| 2016-10-11 | 3,705 | 3,705 | 3,650 | 3,655 | 7,900 | 3,655 |
| 2016-10-07 | 3,645 | 3,705 | 3,630 | 3,695 | 28,500 | 3,695 |
| 2016-10-06 | 3,665 | 3,670 | 3,620 | 3,625 | 44,100 | 3,625 |
| 2016-10-05 | 3,655 | 3,710 | 3,605 | 3,650 | 44,300 | 3,650 |
| 2016-10-04 | 3,680 | 3,680 | 3,585 | 3,620 | 32,400 | 3,620 |
| 2016-10-03 | 3,605 | 3,710 | 3,605 | 3,635 | 39,700 | 3,635 |
| 2016-09-30 | 3,540 | 3,635 | 3,515 | 3,565 | 40,500 | 3,565 |
| 2016-09-29 | 3,540 | 3,600 | 3,490 | 3,540 | 28,800 | 3,540 |
| 2016-09-28 | 3,550 | 3,675 | 3,395 | 3,600 | 40,900 | 3,600 |
| 2016-09-27 | 678 | 703 | 674 | 703 | 146,000 | 3,515 |
| 2016-09-26 | 681 | 684 | 675 | 678 | 104,000 | 3,390 |
| 2016-09-23 | 692 | 697 | 681 | 685 | 135,000 | 3,425 |
| 2016-09-21 | 684 | 705 | 676 | 701 | 244,000 | 3,505 |
| 2016-09-20 | 659 | 682 | 657 | 679 | 203,000 | 3,395 |
| 2016-09-16 | 665 | 665 | 657 | 657 | 110,000 | 3,285 |
| 2016-09-15 | 673 | 673 | 666 | 667 | 68,000 | 3,335 |
| 2016-09-14 | 673 | 674 | 664 | 669 | 123,000 | 3,345 |
| 2016-09-13 | 671 | 682 | 670 | 677 | 92,000 | 3,385 |
| 2016-09-12 | 674 | 681 | 667 | 671 | 223,000 | 3,355 |
| 2016-09-09 | 684 | 688 | 678 | 684 | 247,000 | 3,420 |
| 2016-09-08 | 694 | 697 | 689 | 692 | 148,000 | 3,460 |
| 2016-09-07 | 700 | 707 | 690 | 703 | 181,000 | 3,515 |
| 2016-09-06 | 701 | 707 | 695 | 705 | 112,000 | 3,525 |
| 2016-09-05 | 704 | 710 | 693 | 704 | 170,000 | 3,520 |
| 2016-09-02 | 702 | 708 | 701 | 708 | 105,000 | 3,540 |
| 2016-09-01 | 716 | 716 | 706 | 707 | 76,000 | 3,535 |
| 2016-08-31 | 711 | 720 | 705 | 717 | 131,000 | 3,585 |
| 2016-08-30 | 719 | 729 | 707 | 711 | 104,000 | 3,555 |
| 2016-08-29 | 711 | 721 | 711 | 719 | 54,000 | 3,595 |
| 2016-08-26 | 708 | 714 | 704 | 708 | 95,000 | 3,540 |
| 2016-08-25 | 716 | 719 | 710 | 714 | 113,000 | 3,570 |
| 2016-08-24 | 711 | 725 | 708 | 717 | 125,000 | 3,585 |
| 2016-08-23 | 728 | 728 | 704 | 711 | 170,000 | 3,555 |
| 2016-08-22 | 712 | 733 | 712 | 726 | 226,000 | 3,630 |
| 2016-08-19 | 713 | 722 | 712 | 714 | 165,000 | 3,570 |
| 2016-08-18 | 713 | 715 | 703 | 708 | 193,000 | 3,540 |
| 2016-08-17 | 723 | 732 | 707 | 721 | 252,000 | 3,605 |
| 2016-08-16 | 718 | 739 | 718 | 723 | 186,000 | 3,615 |
| 2016-08-15 | 736 | 746 | 721 | 727 | 200,000 | 3,635 |
| 2016-08-12 | 725 | 746 | 724 | 739 | 431,000 | 3,695 |
| 2016-08-10 | 709 | 720 | 709 | 718 | 183,000 | 3,590 |
| 2016-08-09 | 707 | 722 | 706 | 720 | 212,000 | 3,600 |
| 2016-08-08 | 703 | 718 | 698 | 715 | 405,000 | 3,575 |
| 2016-08-05 | 701 | 706 | 690 | 699 | 481,000 | 3,495 |
| 2016-08-04 | 651 | 708 | 651 | 690 | 1,693,000 | 3,450 |
| 2016-08-03 | 617 | 636 | 613 | 613 | 170,000 | 3,065 |
| 2016-08-02 | 625 | 637 | 625 | 635 | 139,000 | 3,175 |
| 2016-08-01 | 619 | 630 | 610 | 628 | 152,000 | 3,140 |
| 2016-07-29 | 630 | 635 | 608 | 622 | 206,000 | 3,110 |
| 2016-07-28 | 623 | 635 | 619 | 632 | 188,000 | 3,160 |
| 2016-07-27 | 615 | 626 | 615 | 622 | 169,000 | 3,110 |
| 2016-07-26 | 622 | 622 | 607 | 612 | 145,000 | 3,060 |
| 2016-07-25 | 626 | 638 | 616 | 626 | 419,000 | 3,130 |
| 2016-07-22 | 643 | 643 | 626 | 633 | 284,000 | 3,165 |
| 2016-07-21 | 654 | 654 | 638 | 646 | 228,000 | 3,230 |
| 2016-07-20 | 638 | 642 | 626 | 636 | 310,000 | 3,180 |
| 2016-07-19 | 639 | 657 | 628 | 657 | 303,000 | 3,285 |
| 2016-07-15 | 636 | 649 | 634 | 641 | 161,000 | 3,205 |
| 2016-07-14 | 632 | 637 | 616 | 636 | 130,000 | 3,180 |
| 2016-07-13 | 638 | 659 | 632 | 633 | 237,000 | 3,165 |
| 2016-07-12 | 629 | 654 | 622 | 638 | 506,000 | 3,190 |
| 2016-07-11 | 606 | 623 | 599 | 621 | 251,000 | 3,105 |
| 2016-07-08 | 578 | 596 | 577 | 590 | 312,000 | 2,950 |
| 2016-07-07 | 594 | 617 | 561 | 572 | 638,000 | 2,860 |
| 2016-07-06 | 545 | 579 | 541 | 575 | 513,000 | 2,875 |
| 2016-07-05 | 556 | 560 | 550 | 553 | 143,000 | 2,765 |
| 2016-07-04 | 562 | 565 | 554 | 561 | 266,000 | 2,805 |
| 2016-07-01 | 571 | 571 | 558 | 562 | 205,000 | 2,810 |
| 2016-06-30 | 569 | 574 | 562 | 567 | 183,000 | 2,835 |
| 2016-06-29 | 561 | 561 | 545 | 554 | 175,000 | 2,770 |
| 2016-06-28 | 556 | 560 | 534 | 551 | 278,000 | 2,755 |
| 2016-06-27 | 565 | 569 | 549 | 559 | 369,000 | 2,795 |
| 2016-06-24 | 627 | 627 | 553 | 557 | 360,000 | 2,785 |
| 2016-06-23 | 613 | 618 | 611 | 614 | 196,000 | 3,070 |
| 2016-06-22 | 624 | 630 | 613 | 615 | 170,000 | 3,075 |
| 2016-06-21 | 626 | 637 | 615 | 632 | 405,000 | 3,160 |
| 2016-06-20 | 622 | 638 | 622 | 636 | 131,000 | 3,180 |
| 2016-06-17 | 612 | 621 | 607 | 617 | 274,000 | 3,085 |
| 2016-06-16 | 616 | 623 | 600 | 602 | 264,000 | 3,010 |
| 2016-06-15 | 616 | 623 | 610 | 616 | 332,000 | 3,080 |
| 2016-06-14 | 628 | 632 | 615 | 626 | 316,000 | 3,130 |
| 2016-06-13 | 650 | 650 | 630 | 633 | 489,000 | 3,165 |
| 2016-06-10 | 634 | 664 | 632 | 660 | 750,000 | 3,300 |
| 2016-06-09 | 612 | 633 | 612 | 628 | 399,000 | 3,140 |
| 2016-06-08 | 610 | 630 | 610 | 621 | 727,000 | 3,105 |
| 2016-06-07 | 555 | 600 | 555 | 596 | 1,351,000 | 2,980 |
| 2016-06-06 | 529 | 548 | 516 | 547 | 428,000 | 2,735 |
| 2016-06-03 | 525 | 534 | 525 | 533 | 445,000 | 2,665 |
| 2016-06-02 | 556 | 556 | 515 | 518 | 659,000 | 2,590 |
| 2016-06-01 | 565 | 565 | 555 | 556 | 197,000 | 2,780 |
| 2016-05-31 | 567 | 572 | 563 | 572 | 103,000 | 2,860 |
| 2016-05-30 | 558 | 570 | 551 | 567 | 215,000 | 2,835 |
| 2016-05-27 | 557 | 559 | 547 | 552 | 104,000 | 2,760 |
| 2016-05-26 | 550 | 554 | 547 | 550 | 85,000 | 2,750 |
| 2016-05-25 | 544 | 552 | 539 | 547 | 128,000 | 2,735 |
| 2016-05-24 | 539 | 542 | 532 | 537 | 103,000 | 2,685 |
| 2016-05-23 | 546 | 546 | 528 | 543 | 183,000 | 2,715 |
| 2016-05-20 | 536 | 549 | 536 | 546 | 132,000 | 2,730 |
| 2016-05-19 | 546 | 546 | 533 | 540 | 147,000 | 2,700 |
| 2016-05-18 | 532 | 548 | 526 | 544 | 337,000 | 2,720 |
| 2016-05-17 | 541 | 550 | 535 | 539 | 345,000 | 2,695 |
| 2016-05-16 | 547 | 555 | 545 | 546 | 178,000 | 2,730 |
| 2016-05-13 | 566 | 566 | 545 | 554 | 262,000 | 2,770 |
| 2016-05-12 | 555 | 576 | 547 | 566 | 461,000 | 2,830 |
| 2016-05-11 | 530 | 541 | 523 | 534 | 122,000 | 2,670 |
| 2016-05-10 | 519 | 537 | 519 | 530 | 240,000 | 2,650 |
| 2016-05-09 | 509 | 529 | 505 | 518 | 242,000 | 2,590 |
| 2016-05-06 | 515 | 524 | 509 | 516 | 137,000 | 2,580 |
| 2016-05-02 | 506 | 516 | 505 | 515 | 249,000 | 2,575 |
| 2016-04-28 | 558 | 566 | 528 | 530 | 347,000 | 2,650 |
| 2016-04-27 | 558 | 562 | 550 | 561 | 111,000 | 2,805 |
| 2016-04-26 | 564 | 573 | 552 | 563 | 118,000 | 2,815 |
| 2016-04-25 | 578 | 578 | 569 | 571 | 132,000 | 2,855 |
| 2016-04-22 | 563 | 574 | 562 | 574 | 171,000 | 2,870 |
| 2016-04-21 | 566 | 568 | 561 | 566 | 100,000 | 2,830 |
| 2016-04-20 | 553 | 560 | 548 | 557 | 174,000 | 2,785 |
| 2016-04-19 | 542 | 552 | 541 | 545 | 232,000 | 2,725 |
| 2016-04-18 | 540 | 544 | 530 | 540 | 188,000 | 2,700 |
| 2016-04-15 | 564 | 565 | 547 | 550 | 175,000 | 2,750 |
| 2016-04-14 | 547 | 569 | 544 | 562 | 347,000 | 2,810 |
| 2016-04-13 | 524 | 547 | 524 | 545 | 321,000 | 2,725 |
| 2016-04-12 | 500 | 528 | 500 | 525 | 190,000 | 2,625 |
| 2016-04-11 | 511 | 512 | 492 | 506 | 188,000 | 2,530 |
| 2016-04-08 | 488 | 522 | 483 | 512 | 414,000 | 2,560 |
| 2016-04-07 | 494 | 507 | 484 | 497 | 457,000 | 2,485 |
| 2016-04-06 | 509 | 509 | 491 | 492 | 263,000 | 2,460 |
| 2016-04-05 | 538 | 538 | 506 | 509 | 239,000 | 2,545 |
| 2016-04-04 | 530 | 544 | 526 | 537 | 424,000 | 2,685 |
| 2016-04-01 | 556 | 556 | 534 | 538 | 285,000 | 2,690 |
| 2016-03-31 | 559 | 565 | 556 | 556 | 308,000 | 2,780 |
| 2016-03-30 | 591 | 591 | 561 | 562 | 811,000 | 2,810 |
| 2016-03-29 | 623 | 623 | 611 | 621 | 137,000 | 3,105 |
| 2016-03-28 | 634 | 634 | 619 | 631 | 106,000 | 3,155 |
| 2016-03-25 | 636 | 637 | 626 | 632 | 54,000 | 3,160 |
| 2016-03-24 | 633 | 634 | 624 | 631 | 82,000 | 3,155 |
| 2016-03-23 | 639 | 639 | 628 | 630 | 57,000 | 3,150 |
| 2016-03-22 | 633 | 636 | 626 | 634 | 74,000 | 3,170 |
| 2016-03-18 | 613 | 632 | 613 | 620 | 147,000 | 3,100 |
| 2016-03-17 | 626 | 634 | 618 | 619 | 80,000 | 3,095 |
| 2016-03-16 | 636 | 636 | 615 | 616 | 87,000 | 3,080 |
| 2016-03-15 | 636 | 644 | 628 | 636 | 118,000 | 3,180 |
| 2016-03-14 | 626 | 644 | 625 | 636 | 234,000 | 3,180 |
| 2016-03-11 | 590 | 610 | 590 | 608 | 139,000 | 3,040 |
| 2016-03-10 | 590 | 602 | 590 | 598 | 132,000 | 2,990 |
| 2016-03-09 | 600 | 604 | 583 | 588 | 120,000 | 2,940 |
| 2016-03-08 | 597 | 609 | 587 | 608 | 337,000 | 3,040 |
| 2016-03-07 | 588 | 607 | 584 | 597 | 272,000 | 2,985 |
| 2016-03-04 | 582 | 588 | 572 | 580 | 440,000 | 2,900 |
| 2016-03-03 | 586 | 603 | 581 | 583 | 363,000 | 2,915 |
| 2016-03-02 | 595 | 603 | 587 | 591 | 312,000 | 2,955 |
| 2016-03-01 | 582 | 585 | 563 | 576 | 91,000 | 2,880 |
| 2016-02-29 | 600 | 615 | 582 | 582 | 212,000 | 2,910 |
| 2016-02-26 | 601 | 603 | 585 | 589 | 79,000 | 2,945 |
| 2016-02-25 | 580 | 598 | 576 | 591 | 112,000 | 2,955 |
| 2016-02-24 | 587 | 596 | 568 | 568 | 227,000 | 2,840 |
| 2016-02-23 | 596 | 597 | 581 | 587 | 100,000 | 2,935 |
| 2016-02-22 | 580 | 590 | 570 | 587 | 128,000 | 2,935 |
| 2016-02-19 | 584 | 586 | 570 | 580 | 106,000 | 2,900 |
| 2016-02-18 | 580 | 606 | 580 | 598 | 125,000 | 2,990 |
| 2016-02-17 | 575 | 595 | 564 | 570 | 277,000 | 2,850 |
| 2016-02-16 | 551 | 581 | 549 | 568 | 336,000 | 2,840 |
| 2016-02-15 | 557 | 559 | 544 | 553 | 232,000 | 2,765 |
| 2016-02-12 | 543 | 567 | 526 | 527 | 249,000 | 2,635 |
| 2016-02-10 | 608 | 610 | 577 | 583 | 205,000 | 2,915 |
| 2016-02-09 | 615 | 618 | 594 | 598 | 269,000 | 2,990 |
| 2016-02-08 | 620 | 652 | 612 | 649 | 290,000 | 3,245 |
| 2016-02-05 | 593 | 642 | 593 | 636 | 566,000 | 3,180 |
| 2016-02-04 | 620 | 632 | 600 | 605 | 419,000 | 3,025 |
| 2016-02-03 | 663 | 663 | 619 | 621 | 409,000 | 3,105 |
| 2016-02-02 | 701 | 703 | 672 | 676 | 217,000 | 3,380 |
| 2016-02-01 | 694 | 708 | 692 | 701 | 122,000 | 3,505 |
| 2016-01-29 | 686 | 696 | 675 | 691 | 119,000 | 3,455 |
| 2016-01-28 | 677 | 703 | 675 | 679 | 294,000 | 3,395 |
| 2016-01-27 | 665 | 685 | 665 | 683 | 100,000 | 3,415 |
| 2016-01-26 | 650 | 667 | 649 | 655 | 118,000 | 3,275 |
| 2016-01-25 | 653 | 677 | 639 | 660 | 269,000 | 3,300 |
| 2016-01-22 | 628 | 641 | 625 | 640 | 143,000 | 3,200 |
| 2016-01-21 | 621 | 638 | 607 | 608 | 269,000 | 3,040 |
| 2016-01-20 | 652 | 655 | 628 | 629 | 234,000 | 3,145 |
| 2016-01-19 | 655 | 666 | 649 | 655 | 189,000 | 3,275 |
| 2016-01-18 | 660 | 666 | 652 | 660 | 124,000 | 3,300 |
| 2016-01-15 | 701 | 711 | 678 | 680 | 173,000 | 3,400 |
| 2016-01-14 | 685 | 693 | 677 | 691 | 182,000 | 3,455 |
| 2016-01-13 | 695 | 708 | 691 | 706 | 123,000 | 3,530 |
| 2016-01-12 | 700 | 705 | 684 | 686 | 185,000 | 3,430 |
| 2016-01-08 | 707 | 713 | 700 | 706 | 182,000 | 3,530 |
| 2016-01-07 | 731 | 732 | 711 | 714 | 370,000 | 3,570 |
| 2016-01-06 | 746 | 750 | 729 | 731 | 217,000 | 3,655 |
| 2016-01-05 | 738 | 766 | 735 | 759 | 334,000 | 3,795 |
| 2016-01-04 | 731 | 749 | 728 | 731 | 153,000 | 3,655 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
