[4008 東証1部] 住友精化 日足 時系列データ

[4008 東証1部] 住友精化 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-165710.005790.005700.005730.0060900349749000
2017-10-135630.005750.005620.005710.0034100193816000
2017-10-125640.005700.005610.005670.0031100176328000
2017-10-115620.005690.005590.005640.0031000174721000
2017-10-105750.005790.005630.005680.0051700294447000
2017-10-065640.005720.005590.005650.0053200300186000
2017-10-055560.005630.005550.005610.0057700322823000
2017-10-045570.005590.005480.005530.0058400323092000
2017-10-035490.005530.005440.005520.0055700305538000
2017-10-025460.005520.005400.005430.0054700297990000
2017-09-295450.005490.005360.005380.0033900182921000
2017-09-285350.005460.005320.005450.0070100379594000
2017-09-275340.005390.005260.005310.0050400267200000
2017-09-265270.005330.005250.005330.0041600220354000
2017-09-255210.005290.005190.005270.0040800214348000
2017-09-225170.005180.005130.005150.0026600137048000
2017-09-215270.005290.005160.005160.0034400178654000
2017-09-205220.005370.005220.005280.0058200308005000
2017-09-195220.005270.005200.005230.0041800218930000
2017-09-155120.005250.005120.005250.0032600170207000
2017-09-145140.005180.005130.005140.0020200104063000
2017-09-135120.005160.005100.005140.0037500192288000
2017-09-125180.005180.005110.005120.0024100123819000
2017-09-115090.005200.005090.005170.0028400146515000
2017-09-085060.005110.005050.005070.0029300148569000
2017-09-075090.005110.005050.005080.0022500114324000
2017-09-064985.005120.004960.005090.0026100132510500
2017-09-055130.005160.005040.005040.0029900151957000
2017-09-045210.005210.005110.005170.0035600183270000
2017-09-015260.005270.005190.005220.0044100230234000
2017-08-315130.005230.005110.005220.0067000347385000
2017-08-305070.005150.005040.005130.0066900342405000
2017-08-295000.005060.004985.005050.0027000135968500
2017-08-285030.005060.004990.005030.0039300197319500
2017-08-254970.005090.004905.005080.0049300247601500
2017-08-244885.004985.004880.004940.0047800236572000
2017-08-234890.004915.004860.004880.0020500100233500
2017-08-224875.004885.004835.004855.001850089950500
2017-08-214905.004915.004860.004875.0029000141913000
2017-08-184880.004885.004840.004850.0032900159995000
2017-08-174950.004950.004910.004920.001560076911500
2017-08-164915.004960.004895.004905.0033300163821500
2017-08-154915.005000.004895.004955.0042400210650500
2017-08-144880.004915.004830.004850.0036600178235500
2017-08-104860.004965.004860.004915.0046900230587000
2017-08-094990.004990.004850.004875.0062200303882000
2017-08-085030.005040.004925.004940.0062100309195500
2017-08-074930.005020.004910.004975.00100600499322000
2017-08-045050.005070.004840.004875.00155000763036500
2017-08-035300.005300.005060.005060.002468001268736000
2017-08-025640.005710.005540.005650.0047200266269000
2017-08-015570.005640.005520.005590.0026400147149000
2017-07-315490.005610.005480.005570.0021600119959000
2017-07-285640.005640.005500.005580.0027400152643000
2017-07-275630.005700.005590.005640.0031400177099000
2017-07-265660.005730.005610.005640.0028000158197000
2017-07-255740.005750.005650.005690.0021600123100000
2017-07-245650.005690.005600.005680.0021400121081000
2017-07-215710.005710.005650.005670.0031000176249000
2017-07-205670.005750.005660.005750.0022300127642000
2017-07-195720.005750.005640.005640.0025000142384000
2017-07-185580.005700.005540.005690.0052000292895000
2017-07-145490.005560.005460.005550.0034700191173000
2017-07-135490.005490.005420.005450.001010054985000
2017-07-125550.005550.005440.005460.001700093106000
2017-07-115480.005530.005450.005530.0031600173928000
2017-07-105400.005470.005400.005420.0023700128623000
2017-07-075420.005460.005380.005400.001670090456000
2017-07-065480.005480.005410.005430.0024000130711000
2017-07-055410.005490.005410.005440.0038500209618000
2017-07-045550.005550.005420.005440.0032100175507000
2017-07-035540.005580.005500.005510.0030700170019000
2017-06-305460.005520.005400.005510.0037200203850000
2017-06-295590.005590.005480.005500.0026300145012000
2017-06-285580.005600.005520.005530.0036500202274000
2017-06-275510.005600.005490.005580.0043700243514000
2017-06-265480.005520.005460.005510.0033900186662000
2017-06-235530.005530.005420.005450.0046600254384000
2017-06-225410.005530.005410.005500.0060600332685000
2017-06-215320.005430.005310.005400.0034000183335000
2017-06-205400.005450.005360.005370.0049400266397000
2017-06-195400.005440.005370.005370.0029900161231000
2017-06-165300.005430.005290.005390.0091800493258000
2017-06-155340.005350.005270.005300.0047000249676000
2017-06-145450.005450.005330.005340.0049700267540000
2017-06-135360.005450.005330.005420.0059700322732000
2017-06-125400.005420.005330.005360.0059000317328000
2017-06-095280.005400.005270.005280.0077700413692000
2017-06-085220.005340.005160.005280.0085700452525000
2017-06-075070.005270.005070.005220.00100300522551000
2017-06-065130.005140.005090.005120.0043600223152000
2017-06-055170.005220.005110.005130.0063600327986000
2017-06-025070.005180.005060.005170.0099300509408000
2017-06-014955.005060.004945.005040.0057000286594000
2017-05-315020.005050.004915.004915.0064500319300500
2017-05-304855.004960.004855.004945.0049600244481000
2017-05-294910.005010.004895.004910.0041500204825000
2017-05-265000.005030.004920.004940.0055000273162000
2017-05-255060.005120.004965.005000.0088800448146000
2017-05-244980.005090.004980.005060.0075000379270500
2017-05-234955.004980.004940.004980.0053200264015000
2017-05-224855.004945.004855.004930.0055400272443000
2017-05-194775.004865.004760.004860.0070300339537500
2017-05-184675.004760.004645.004755.0091100429450500
2017-05-174730.004825.004685.004745.00182700866180000
2017-05-165000.005060.004975.005030.00101600509796500
2017-05-154855.004950.004855.004935.0042300207869000
2017-05-124985.004995.004895.004920.0033500164735500
2017-05-114980.005030.004955.004985.0031600157700500
2017-05-104980.005050.004965.005000.0055800279389000
2017-05-094965.005020.004950.005000.0051300256240500
2017-05-084925.005020.004900.005000.0093800466681500
2017-05-024825.004845.004790.004795.0041800201227500
2017-05-014710.004820.004710.004815.0034900167364000
2017-04-284775.004820.004730.004750.0036800175218500
2017-04-274740.004800.004690.004785.0045200215308000
2017-04-264700.004760.004695.004730.0041400196044000
2017-04-254690.004725.004665.004705.0041900196922500
2017-04-244575.004680.004560.004670.0048000222436000
2017-04-214530.004540.004495.004505.0030800139052500
2017-04-204470.004530.004465.004465.0031700142423000
2017-04-194470.004510.004455.004470.0024700110716500
2017-04-184395.004560.004395.004470.0046500208765500
2017-04-174415.004485.004355.004365.0035100153603000
2017-04-144410.004475.004410.004455.0023800105898000
2017-04-134480.004490.004425.004475.0026600118636500
2017-04-124525.004580.004500.004550.0041600188975500
2017-04-114625.004645.004560.004595.0026900123539000
2017-04-104520.004670.004520.004635.0054200249076000
2017-04-074575.004630.004490.004520.0054600248048500
2017-04-064620.004640.004510.004560.0041400188840500
2017-04-054670.004705.004600.004635.0046100214214500
2017-04-044665.004665.004555.004655.0059400274502500
2017-04-034735.004750.004655.004670.0058400274675500
2017-03-314855.004885.004725.004735.00161700776491500
2017-03-304745.004765.004695.004715.0022700107272000
2017-03-294750.004750.004710.004740.001290061085000
2017-03-284685.004735.004665.004720.0042200198322000
2017-03-274690.004695.004605.004615.001900088016000
2017-03-244645.004690.004610.004675.0038500179490000
2017-03-234635.004635.004565.004595.0026500121876000
2017-03-224700.004710.004610.004610.0041700193722500
2017-03-214750.004780.004695.004750.0022500106573000
2017-03-174765.004780.004720.004750.0034200162335500
2017-03-164745.004765.004735.004760.0024300115540000
2017-03-154760.004765.004725.004745.001800085388500
2017-03-144780.004805.004740.004765.0026900128296500
2017-03-134790.004790.004740.004745.0023500111830000
2017-03-104770.004805.004730.004780.0064800309194500
2017-03-094740.004775.004705.004765.0029000137807000
2017-03-084730.004785.004710.004740.0038400181949500
2017-03-074855.004855.004745.004755.0048700232962000
2017-03-064890.004910.004835.004860.0025800125625500
2017-03-034965.004965.004860.004890.0026000127091000
2017-03-025000.005070.004930.004965.0077000384086000
2017-03-014835.004975.004805.004960.0092400454181500
2017-02-284725.004835.004715.004780.0056100269022500
2017-02-274735.004750.004665.004725.0038000179159500
2017-02-244820.004820.004740.004785.0032600155814000
2017-02-234795.004840.004770.004815.0033400160248500
2017-02-224755.004820.004745.004800.0034900167193000
2017-02-214730.004765.004665.004755.0040900193120500
2017-02-204795.004795.004725.004725.0041900198819000
2017-02-174900.004930.004815.004840.0042900207891000
2017-02-164945.004955.004870.004940.0059100290723000
2017-02-154920.004960.004895.004945.0040000197666500
2017-02-144960.004960.004870.004875.0038000187156500
2017-02-134950.004970.004915.004945.0033200164098000
2017-02-104885.004970.004885.004940.0055300272948500
2017-02-094885.004945.004850.004855.0046100225507000
2017-02-084660.004960.004640.004910.00175700856159500
2017-02-074570.004660.004500.004640.0081700377349500
2017-02-064565.004680.004375.004560.002511001144873000
2017-02-034695.004695.004560.004635.0079300366653500
2017-02-024780.004840.004700.004735.0051600246003500
2017-02-014670.004770.004630.004740.0066900315435000
2017-01-314595.004720.004595.004700.0061300286311000
2017-01-304545.004615.004545.004590.001190054564000
2017-01-274580.004605.004520.004590.0033400152403500
2017-01-264560.004580.004480.004580.0039300178815000
2017-01-254605.004605.004505.004555.0023300105980000
2017-01-244540.004605.004505.004535.001270057648000
2017-01-234505.004585.004490.004575.002060093791500
2017-01-204490.004545.004425.004540.001850083236000
2017-01-194490.004500.004430.004475.0027300121812500
2017-01-184500.004535.004440.004515.001860083521500
2017-01-174590.004590.004505.004525.001980089651000
2017-01-164565.004600.004530.004590.002000091388000
2017-01-134600.004675.004575.004630.0023000106335500
2017-01-124550.004630.004525.004605.0042700195798000
2017-01-114555.004585.004520.004550.0027300124034000
2017-01-104525.004600.004515.004555.0027000122801500
2017-01-064625.004625.004550.004580.0041600190534500
2017-01-054690.004695.004640.004690.0025500119136000
2017-01-044585.004690.004545.004690.0030100140081500
2016-12-304570.004595.004520.004585.002160098653500
2016-12-294680.004680.004570.004575.0037400172050000
2016-12-284575.004750.004575.004750.0044200207899500
2016-12-274590.004610.004565.004595.0023600108232500
2016-12-264740.004765.004610.004615.0025100117241000
2016-12-224655.004730.004625.004720.0056300263905000
2016-12-214565.004675.004565.004635.0086100398064000
2016-12-204460.004545.004415.004545.0043500196009500
2016-12-194500.004510.004450.004460.001650073808500
2016-12-164500.004530.004475.004480.0043600196076500
2016-12-154400.004500.004400.004480.0060400269934500
2016-12-144335.004410.004325.004395.0025600112060000
2016-12-134345.004380.004320.004380.0036800160286500
2016-12-124385.004425.004325.004385.0044300194225000
2016-12-094400.004410.004370.004400.0034600152091000
2016-12-084400.004420.004335.004390.0027800122003000
2016-12-074335.004370.004330.004370.002250097929500
2016-12-064330.004365.004300.004320.0025300109352000
2016-12-054360.004360.004290.004330.0024400105326500
2016-12-024295.004350.004280.004340.0035200151966500
2016-12-014300.004345.004215.004295.0063900273665000
2016-11-304320.004330.004275.004310.0029900128572000
2016-11-294320.004375.004320.004350.001890082195500
2016-11-284360.004385.004325.004375.0025100109350500
2016-11-254380.004425.004330.004415.0046700204877000
2016-11-244370.004375.004310.004360.0035400153639500
2016-11-224445.004445.004355.004375.0036100158059000
2016-11-214475.004500.004425.004445.0058100259492500
2016-11-184415.004485.004360.004450.0091200405355000
2016-11-174200.004410.004180.004390.00177200766196000
2016-11-164130.004240.004125.004195.00120400504642500
2016-11-154135.004250.004045.004070.0099700412902000
2016-11-143990.004100.003980.004080.0047600193448000
2016-11-113900.003970.003895.003955.0042400166819500
2016-11-103880.003985.003855.003885.0042400165205000
2016-11-093835.003885.003670.003825.0081500309165500
2016-11-083850.003855.003760.003830.001730066183000
2016-11-073835.003895.003780.003860.0049300189207500
2016-11-043720.003840.003710.003835.0055100207851500
2016-11-023700.003760.003695.003725.0084200313323000
2016-11-013905.003905.003650.003720.00110300411485500
2016-10-313935.003965.003925.003930.002420095341500
2016-10-283865.003935.003865.003930.0026300103055500
2016-10-273895.003910.003850.003875.002450095018000
2016-10-263895.003930.003880.003930.002240087529000
2016-10-253910.003930.003860.003895.0038400149478000
2016-10-243850.003920.003850.003890.0053700208947000
2016-10-213785.003830.003785.003805.0036500138976500
2016-10-203780.003815.003750.003790.002120080192500
2016-10-193750.003795.003745.003785.001580059664000
2016-10-183705.003760.003680.003745.002240083386500
2016-10-173700.003750.003690.003705.002130079125500
2016-10-143670.003720.003665.003705.002660098517500
2016-10-133660.003705.003640.003670.0039500145176000
2016-10-123655.003690.003650.003660.002590095040000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog