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
2016-12-304,5704,5954,5204,58521,6004,585
2016-12-294,6804,6804,5704,57537,4004,575
2016-12-284,5754,7504,5754,75044,2004,750
2016-12-274,5904,6104,5654,59523,6004,595
2016-12-264,7404,7654,6104,61525,1004,615
2016-12-224,6554,7304,6254,72056,3004,720
2016-12-214,5654,6754,5654,63586,1004,635
2016-12-204,4604,5454,4154,54543,5004,545
2016-12-194,5004,5104,4504,46016,5004,460
2016-12-164,5004,5304,4754,48043,6004,480
2016-12-154,4004,5004,4004,48060,4004,480
2016-12-144,3354,4104,3254,39525,6004,395
2016-12-134,3454,3804,3204,38036,8004,380
2016-12-124,3854,4254,3254,38544,3004,385
2016-12-094,4004,4104,3704,40034,6004,400
2016-12-084,4004,4204,3354,39027,8004,390
2016-12-074,3354,3704,3304,37022,5004,370
2016-12-064,3304,3654,3004,32025,3004,320
2016-12-054,3604,3604,2904,33024,4004,330
2016-12-024,2954,3504,2804,34035,2004,340
2016-12-014,3004,3454,2154,29563,9004,295
2016-11-304,3204,3304,2754,31029,9004,310
2016-11-294,3204,3754,3204,35018,9004,350
2016-11-284,3604,3854,3254,37525,1004,375
2016-11-254,3804,4254,3304,41546,7004,415
2016-11-244,3704,3754,3104,36035,4004,360
2016-11-224,4454,4454,3554,37536,1004,375
2016-11-214,4754,5004,4254,44558,1004,445
2016-11-184,4154,4854,3604,45091,2004,450
2016-11-174,2004,4104,1804,390177,2004,390
2016-11-164,1304,2404,1254,195120,4004,195
2016-11-154,1354,2504,0454,07099,7004,070
2016-11-143,9904,1003,9804,08047,6004,080
2016-11-113,9003,9703,8953,95542,4003,955
2016-11-103,8803,9853,8553,88542,4003,885
2016-11-093,8353,8853,6703,82581,5003,825
2016-11-083,8503,8553,7603,83017,3003,830
2016-11-073,8353,8953,7803,86049,3003,860
2016-11-043,7203,8403,7103,83555,1003,835
2016-11-023,7003,7603,6953,72584,2003,725
2016-11-013,9053,9053,6503,720110,3003,720
2016-10-313,9353,9653,9253,93024,2003,930
2016-10-283,8653,9353,8653,93026,3003,930
2016-10-273,8953,9103,8503,87524,5003,875
2016-10-263,8953,9303,8803,93022,4003,930
2016-10-253,9103,9303,8603,89538,4003,895
2016-10-243,8503,9203,8503,89053,7003,890
2016-10-213,7853,8303,7853,80536,5003,805
2016-10-203,7803,8153,7503,79021,2003,790
2016-10-193,7503,7953,7453,78515,8003,785
2016-10-173,7003,7503,6903,70521,3003,705
2016-10-133,6603,7053,6403,67039,5003,670
2016-10-123,6553,6903,6503,66025,9003,660
2016-10-113,7053,7053,6503,6557,9003,655
2016-10-073,6453,7053,6303,69528,5003,695
2016-10-063,6653,6703,6203,62544,1003,625
2016-10-053,6553,7103,6053,65044,3003,650
2016-10-043,6803,6803,5853,62032,4003,620
2016-10-033,6053,7103,6053,63539,7003,635
2016-09-303,5403,6353,5153,56540,5003,565
2016-09-293,5403,6003,4903,54028,8003,540
2016-09-283,5503,6753,3953,60040,9003,600
2016-09-27678703674703146,0003,515
2016-09-26681684675678104,0003,390
2016-09-23692697681685135,0003,425
2016-09-21684705676701244,0003,505
2016-09-20659682657679203,0003,395
2016-09-16665665657657110,0003,285
2016-09-1567367366666768,0003,335
2016-09-14673674664669123,0003,345
2016-09-1367168267067792,0003,385
2016-09-12674681667671223,0003,355
2016-09-09684688678684247,0003,420
2016-09-08694697689692148,0003,460
2016-09-07700707690703181,0003,515
2016-09-06701707695705112,0003,525
2016-09-05704710693704170,0003,520
2016-09-02702708701708105,0003,540
2016-09-0171671670670776,0003,535
2016-08-31711720705717131,0003,585
2016-08-30719729707711104,0003,555
2016-08-2971172171171954,0003,595
2016-08-2670871470470895,0003,540
2016-08-25716719710714113,0003,570
2016-08-24711725708717125,0003,585
2016-08-23728728704711170,0003,555
2016-08-22712733712726226,0003,630
2016-08-19713722712714165,0003,570
2016-08-18713715703708193,0003,540
2016-08-17723732707721252,0003,605
2016-08-16718739718723186,0003,615
2016-08-15736746721727200,0003,635
2016-08-12725746724739431,0003,695
2016-08-10709720709718183,0003,590
2016-08-09707722706720212,0003,600
2016-08-08703718698715405,0003,575
2016-08-05701706690699481,0003,495
2016-08-046517086516901,693,0003,450
2016-08-03617636613613170,0003,065
2016-08-02625637625635139,0003,175
2016-08-01619630610628152,0003,140
2016-07-29630635608622206,0003,110
2016-07-28623635619632188,0003,160
2016-07-27615626615622169,0003,110
2016-07-26622622607612145,0003,060
2016-07-25626638616626419,0003,130
2016-07-22643643626633284,0003,165
2016-07-21654654638646228,0003,230
2016-07-20638642626636310,0003,180
2016-07-19639657628657303,0003,285
2016-07-15636649634641161,0003,205
2016-07-14632637616636130,0003,180
2016-07-13638659632633237,0003,165
2016-07-12629654622638506,0003,190
2016-07-11606623599621251,0003,105
2016-07-08578596577590312,0002,950
2016-07-07594617561572638,0002,860
2016-07-06545579541575513,0002,875
2016-07-05556560550553143,0002,765
2016-07-04562565554561266,0002,805
2016-07-01571571558562205,0002,810
2016-06-30569574562567183,0002,835
2016-06-29561561545554175,0002,770
2016-06-28556560534551278,0002,755
2016-06-27565569549559369,0002,795
2016-06-24627627553557360,0002,785
2016-06-23613618611614196,0003,070
2016-06-22624630613615170,0003,075
2016-06-21626637615632405,0003,160
2016-06-20622638622636131,0003,180
2016-06-17612621607617274,0003,085
2016-06-16616623600602264,0003,010
2016-06-15616623610616332,0003,080
2016-06-14628632615626316,0003,130
2016-06-13650650630633489,0003,165
2016-06-10634664632660750,0003,300
2016-06-09612633612628399,0003,140
2016-06-08610630610621727,0003,105
2016-06-075556005555961,351,0002,980
2016-06-06529548516547428,0002,735
2016-06-03525534525533445,0002,665
2016-06-02556556515518659,0002,590
2016-06-01565565555556197,0002,780
2016-05-31567572563572103,0002,860
2016-05-30558570551567215,0002,835
2016-05-27557559547552104,0002,760
2016-05-2655055454755085,0002,750
2016-05-25544552539547128,0002,735
2016-05-24539542532537103,0002,685
2016-05-23546546528543183,0002,715
2016-05-20536549536546132,0002,730
2016-05-19546546533540147,0002,700
2016-05-18532548526544337,0002,720
2016-05-17541550535539345,0002,695
2016-05-16547555545546178,0002,730
2016-05-13566566545554262,0002,770
2016-05-12555576547566461,0002,830
2016-05-11530541523534122,0002,670
2016-05-10519537519530240,0002,650
2016-05-09509529505518242,0002,590
2016-05-06515524509516137,0002,580
2016-05-02506516505515249,0002,575
2016-04-28558566528530347,0002,650
2016-04-27558562550561111,0002,805
2016-04-26564573552563118,0002,815
2016-04-25578578569571132,0002,855
2016-04-22563574562574171,0002,870
2016-04-21566568561566100,0002,830
2016-04-20553560548557174,0002,785
2016-04-19542552541545232,0002,725
2016-04-18540544530540188,0002,700
2016-04-15564565547550175,0002,750
2016-04-14547569544562347,0002,810
2016-04-13524547524545321,0002,725
2016-04-12500528500525190,0002,625
2016-04-11511512492506188,0002,530
2016-04-08488522483512414,0002,560
2016-04-07494507484497457,0002,485
2016-04-06509509491492263,0002,460
2016-04-05538538506509239,0002,545
2016-04-04530544526537424,0002,685
2016-04-01556556534538285,0002,690
2016-03-31559565556556308,0002,780
2016-03-30591591561562811,0002,810
2016-03-29623623611621137,0003,105
2016-03-28634634619631106,0003,155
2016-03-2563663762663254,0003,160
2016-03-2463363462463182,0003,155
2016-03-2363963962863057,0003,150
2016-03-2263363662663474,0003,170
2016-03-18613632613620147,0003,100
2016-03-1762663461861980,0003,095
2016-03-1663663661561687,0003,080
2016-03-15636644628636118,0003,180
2016-03-14626644625636234,0003,180
2016-03-11590610590608139,0003,040
2016-03-10590602590598132,0002,990
2016-03-09600604583588120,0002,940
2016-03-08597609587608337,0003,040
2016-03-07588607584597272,0002,985
2016-03-04582588572580440,0002,900
2016-03-03586603581583363,0002,915
2016-03-02595603587591312,0002,955
2016-03-0158258556357691,0002,880
2016-02-29600615582582212,0002,910
2016-02-2660160358558979,0002,945
2016-02-25580598576591112,0002,955
2016-02-24587596568568227,0002,840
2016-02-23596597581587100,0002,935
2016-02-22580590570587128,0002,935
2016-02-19584586570580106,0002,900
2016-02-18580606580598125,0002,990
2016-02-17575595564570277,0002,850
2016-02-16551581549568336,0002,840
2016-02-15557559544553232,0002,765
2016-02-12543567526527249,0002,635
2016-02-10608610577583205,0002,915
2016-02-09615618594598269,0002,990
2016-02-08620652612649290,0003,245
2016-02-05593642593636566,0003,180
2016-02-04620632600605419,0003,025
2016-02-03663663619621409,0003,105
2016-02-02701703672676217,0003,380
2016-02-01694708692701122,0003,505
2016-01-29686696675691119,0003,455
2016-01-28677703675679294,0003,395
2016-01-27665685665683100,0003,415
2016-01-26650667649655118,0003,275
2016-01-25653677639660269,0003,300
2016-01-22628641625640143,0003,200
2016-01-21621638607608269,0003,040
2016-01-20652655628629234,0003,145
2016-01-19655666649655189,0003,275
2016-01-18660666652660124,0003,300
2016-01-15701711678680173,0003,400
2016-01-14685693677691182,0003,455
2016-01-13695708691706123,0003,530
2016-01-12700705684686185,0003,430
2016-01-08707713700706182,0003,530
2016-01-07731732711714370,0003,570
2016-01-06746750729731217,0003,655
2016-01-05738766735759334,0003,795
2016-01-04731749728731153,0003,655

分割・併合履歴 : [2016-09-28]1株→0.2株