[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 
2017-02-244820.004820.004740.004785.0032600155814000
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
2016-10-113705.003705.003650.003655.00790028984000
2016-10-073645.003705.003630.003695.0028500104962000
2016-10-063665.003670.003620.003625.0044100160424000
2016-10-053655.003710.003605.003650.0044300162191500
2016-10-043680.003680.003585.003620.0032400117091500
2016-10-033605.003710.003605.003635.0039700145443500
2016-09-303540.003635.003515.003565.0040500145244500
2016-09-293540.003600.003490.003540.0028800102346000
2016-09-283550.003675.003395.003600.0040900145426500
2016-09-27678.00703.00674.00703.00146000101489000
2016-09-26681.00684.00675.00678.0010400070601000
2016-09-23692.00697.00681.00685.0013500092611000
2016-09-21684.00705.00676.00701.00244000168570000
2016-09-20659.00682.00657.00679.00203000136964000
2016-09-16665.00665.00657.00657.0011000072514000
2016-09-15673.00673.00666.00667.006800045451000
2016-09-14673.00674.00664.00669.0012300082320000
2016-09-13671.00682.00670.00677.009200062335000
2016-09-12674.00681.00667.00671.00223000150063000
2016-09-09684.00688.00678.00684.00247000168816000
2016-09-08694.00697.00689.00692.00148000102464000
2016-09-07700.00707.00690.00703.00181000126334000
2016-09-06701.00707.00695.00705.0011200078758000
2016-09-05704.00710.00693.00704.00170000119417000
2016-09-02702.00708.00701.00708.0010500073920000
2016-09-01716.00716.00706.00707.007600053985000
2016-08-31711.00720.00705.00717.0013100093348000
2016-08-30719.00729.00707.00711.0010400074226000
2016-08-29711.00721.00711.00719.005400038747000
2016-08-26708.00714.00704.00708.009500067244000
2016-08-25716.00719.00710.00714.0011300080637000
2016-08-24711.00725.00708.00717.0012500089507000
2016-08-23728.00728.00704.00711.00170000121540000
2016-08-22712.00733.00712.00726.00226000164131000
2016-08-19713.00722.00712.00714.00165000118170000
2016-08-18713.00715.00703.00708.00193000136726000
2016-08-17723.00732.00707.00721.00252000180572000
2016-08-16718.00739.00718.00723.00186000135437000
2016-08-15736.00746.00721.00727.00200000145939000
2016-08-12725.00746.00724.00739.00431000318369000
2016-08-10709.00720.00709.00718.00183000131020000
2016-08-09707.00722.00706.00720.00212000151779000
2016-08-08703.00718.00698.00715.00405000287314000
2016-08-05701.00706.00690.00699.00481000335141000
2016-08-04651.00708.00651.00690.0016930001159613000
2016-08-03617.00636.00613.00613.00170000105579000
2016-08-02625.00637.00625.00635.0013900088028000
2016-08-01619.00630.00610.00628.0015200094529000
2016-07-29630.00635.00608.00622.00206000127152000
2016-07-28623.00635.00619.00632.00188000118044000
2016-07-27615.00626.00615.00622.00169000104887000
2016-07-26622.00622.00607.00612.0014500088711000
2016-07-25626.00638.00616.00626.00419000262404000
2016-07-22643.00643.00626.00633.00284000179416000
2016-07-21654.00654.00638.00646.00228000147419000
2016-07-20638.00642.00626.00636.00310000195948000
2016-07-19639.00657.00628.00657.00303000194459000
2016-07-15636.00649.00634.00641.00161000103431000
2016-07-14632.00637.00616.00636.0013000081920000
2016-07-13638.00659.00632.00633.00237000152470000
2016-07-12629.00654.00622.00638.00506000323997000
2016-07-11606.00623.00599.00621.00251000154203000
2016-07-08578.00596.00577.00590.00312000183499000
2016-07-07594.00617.00561.00572.00638000378887000
2016-07-06545.00579.00541.00575.00513000287511000
2016-07-05556.00560.00550.00553.0014300079016000
2016-07-04562.00565.00554.00561.00266000149091000
2016-07-01571.00571.00558.00562.00205000115933000
2016-06-30569.00574.00562.00567.00183000103900000
2016-06-29561.00561.00545.00554.0017500096821000
2016-06-28556.00560.00534.00551.00278000152070000
2016-06-27565.00569.00549.00559.00369000205559000
2016-06-24627.00627.00553.00557.00360000210227000
2016-06-23613.00618.00611.00614.00196000120536000
2016-06-22624.00630.00613.00615.00170000104900000
2016-06-21626.00637.00615.00632.00405000252713000
2016-06-20622.00638.00622.00636.0013100082612000
2016-06-17612.00621.00607.00617.00274000168960000
2016-06-16616.00623.00600.00602.00264000160811000
2016-06-15616.00623.00610.00616.00332000205168000
2016-06-14628.00632.00615.00626.00316000196975000
2016-06-13650.00650.00630.00633.00489000311773000
2016-06-10634.00664.00632.00660.00750000488661000
2016-06-09612.00633.00612.00628.00399000249571000
2016-06-08610.00630.00610.00621.00727000449088000
2016-06-07555.00600.00555.00596.001351000791304000
2016-06-06529.00548.00516.00547.00428000229070000
2016-06-03525.00534.00525.00533.00445000235919000
2016-06-02556.00556.00515.00518.00659000347226000
2016-06-01565.00565.00555.00556.00197000110335000
2016-05-31567.00572.00563.00572.0010300058626000
2016-05-30558.00570.00551.00567.00215000119990000
2016-05-27557.00559.00547.00552.0010400057551000
2016-05-26550.00554.00547.00550.008500046763000
2016-05-25544.00552.00539.00547.0012800069850000
2016-05-24539.00542.00532.00537.0010300055365000
2016-05-23546.00546.00528.00543.0018300098476000
2016-05-20536.00549.00536.00546.0013200071878000
2016-05-19546.00546.00533.00540.0014700079293000
2016-05-18532.00548.00526.00544.00337000180826000
2016-05-17541.00550.00535.00539.00345000186369000
2016-05-16547.00555.00545.00546.0017800097861000
2016-05-13566.00566.00545.00554.00262000145641000
2016-05-12555.00576.00547.00566.00461000260458000
2016-05-11530.00541.00523.00534.0012200064882000
2016-05-10519.00537.00519.00530.00240000127306000
2016-05-09509.00529.00505.00518.00242000125420000
2016-05-06515.00524.00509.00516.0013700070632000
2016-05-02506.00516.00505.00515.00249000127265000
2016-04-28558.00566.00528.00530.00347000188645000
2016-04-27558.00562.00550.00561.0011100061824000
2016-04-26564.00573.00552.00563.0011800066563000
2016-04-25578.00578.00569.00571.0013200075599000
2016-04-22563.00574.00562.00574.0017100097413000
2016-04-21566.00568.00561.00566.0010000056569000
2016-04-20553.00560.00548.00557.0017400096694000
2016-04-19542.00552.00541.00545.00232000126608000
2016-04-18540.00544.00530.00540.00188000101179000
2016-04-15564.00565.00547.00550.0017500097416000
2016-04-14547.00569.00544.00562.00347000194193000
2016-04-13524.00547.00524.00545.00321000172148000
2016-04-12500.00528.00500.00525.0019000098750000
2016-04-11511.00512.00492.00506.0018800094255000
2016-04-08488.00522.00483.00512.00414000208554000
2016-04-07494.00507.00484.00497.00457000226950000
2016-04-06509.00509.00491.00492.00263000131176000
2016-04-05538.00538.00506.00509.00239000123656000
2016-04-04530.00544.00526.00537.00424000226182000
2016-04-01556.00556.00534.00538.00285000154788000
2016-03-31559.00565.00556.00556.00308000172193000
2016-03-30591.00591.00561.00562.00811000463906000
2016-03-29623.00623.00611.00621.0013700084666000
2016-03-28634.00634.00619.00631.0010600066595000
2016-03-25636.00637.00626.00632.005400034183000
2016-03-24633.00634.00624.00631.008200051725000
2016-03-23639.00639.00628.00630.005700036119000
2016-03-22633.00636.00626.00634.007400046695000
2016-03-18613.00632.00613.00620.0014700091430000
2016-03-17626.00634.00618.00619.008000049877000
2016-03-16636.00636.00615.00616.008700054167000
2016-03-15636.00644.00628.00636.0011800075171000
2016-03-14626.00644.00625.00636.00234000148686000
2016-03-11590.00610.00590.00608.0013900083193000
2016-03-10590.00602.00590.00598.0013200079005000
2016-03-09600.00604.00583.00588.0012000070510000
2016-03-08597.00609.00587.00608.00337000202202000
2016-03-07588.00607.00584.00597.00272000161541000
2016-03-04582.00588.00572.00580.00440000254909000
2016-03-03586.00603.00581.00583.00363000213453000
2016-03-02595.00603.00587.00591.00312000184715000
2016-03-01582.00585.00563.00576.009100052310000
2016-02-29600.00615.00582.00582.00212000126844000
2016-02-26601.00603.00585.00589.007900046748000
2016-02-25580.00598.00576.00591.0011200065928000
2016-02-24587.00596.00568.00568.00227000132168000
2016-02-23596.00597.00581.00587.0010000058754000
2016-02-22580.00590.00570.00587.0012800074446000
2016-02-19584.00586.00570.00580.0010600061175000

   ※ 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