4008 住友精化(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 5,050 | 5,050 | 4,980 | 5,000 | 10,900 | 5,000 |
2024-05-01 | 5,030 | 5,050 | 5,000 | 5,030 | 18,300 | 5,030 |
2024-04-30 | 4,995 | 5,030 | 4,950 | 5,030 | 24,600 | 5,030 |
2024-04-26 | 4,905 | 4,955 | 4,900 | 4,950 | 18,300 | 4,950 |
2024-04-25 | 4,975 | 4,980 | 4,900 | 4,905 | 23,400 | 4,905 |
2024-04-24 | 4,980 | 4,985 | 4,945 | 4,975 | 17,200 | 4,975 |
2024-04-23 | 5,010 | 5,010 | 4,925 | 4,945 | 27,200 | 4,945 |
2024-04-22 | 4,950 | 4,975 | 4,925 | 4,965 | 17,400 | 4,965 |
2024-04-19 | 4,970 | 4,970 | 4,860 | 4,915 | 44,700 | 4,915 |
2024-04-18 | 4,925 | 4,990 | 4,920 | 4,980 | 14,800 | 4,980 |
2024-04-17 | 5,010 | 5,010 | 4,930 | 4,935 | 25,900 | 4,935 |
2024-04-16 | 5,070 | 5,070 | 4,980 | 5,010 | 22,500 | 5,010 |
2024-04-15 | 5,020 | 5,080 | 5,010 | 5,080 | 17,500 | 5,080 |
2024-04-12 | 5,070 | 5,070 | 5,020 | 5,020 | 11,300 | 5,020 |
2024-04-11 | 5,020 | 5,070 | 5,010 | 5,050 | 10,400 | 5,050 |
2024-04-10 | 5,030 | 5,060 | 5,010 | 5,050 | 11,000 | 5,050 |
2024-04-09 | 5,040 | 5,060 | 5,010 | 5,030 | 12,500 | 5,030 |
2024-04-08 | 5,070 | 5,070 | 5,010 | 5,040 | 17,600 | 5,040 |
2024-04-05 | 5,000 | 5,060 | 4,995 | 5,060 | 17,000 | 5,060 |
2024-04-04 | 5,040 | 5,090 | 5,010 | 5,070 | 26,800 | 5,070 |
2024-04-03 | 4,990 | 5,050 | 4,965 | 4,995 | 33,600 | 4,995 |
2024-04-02 | 5,030 | 5,080 | 4,975 | 4,990 | 28,300 | 4,990 |
2024-04-01 | 5,100 | 5,100 | 5,000 | 5,000 | 40,300 | 5,000 |
2024-03-29 | 5,090 | 5,120 | 5,060 | 5,090 | 29,300 | 5,090 |
2024-03-28 | 5,110 | 5,130 | 5,020 | 5,040 | 43,100 | 5,040 |
2024-03-27 | 5,190 | 5,210 | 5,150 | 5,180 | 46,800 | 5,180 |
2024-03-26 | 5,160 | 5,180 | 5,150 | 5,160 | 20,600 | 5,160 |
2024-03-25 | 5,220 | 5,220 | 5,160 | 5,170 | 33,100 | 5,170 |
2024-03-22 | 5,200 | 5,340 | 5,200 | 5,230 | 62,900 | 5,230 |
2024-03-21 | 5,200 | 5,200 | 5,140 | 5,180 | 38,600 | 5,180 |
2024-03-19 | 5,080 | 5,110 | 5,060 | 5,110 | 20,800 | 5,110 |
2024-03-18 | 5,050 | 5,070 | 5,040 | 5,050 | 18,400 | 5,050 |
2024-03-15 | 5,000 | 5,050 | 5,000 | 5,020 | 21,100 | 5,020 |
2024-03-14 | 5,010 | 5,050 | 4,975 | 5,050 | 18,600 | 5,050 |
2024-03-13 | 5,010 | 5,060 | 4,955 | 4,990 | 21,000 | 4,990 |
2024-03-12 | 4,930 | 5,020 | 4,865 | 5,010 | 43,500 | 5,010 |
2024-03-11 | 5,010 | 5,010 | 4,890 | 4,930 | 64,300 | 4,930 |
2024-03-08 | 4,950 | 5,050 | 4,950 | 5,020 | 44,100 | 5,020 |
2024-03-07 | 5,030 | 5,030 | 4,935 | 4,950 | 67,900 | 4,950 |
2024-03-06 | 5,020 | 5,060 | 5,010 | 5,010 | 45,100 | 5,010 |
2024-03-05 | 4,975 | 5,050 | 4,945 | 5,050 | 44,800 | 5,050 |
2024-03-04 | 5,030 | 5,030 | 4,945 | 4,965 | 54,000 | 4,965 |
2024-03-01 | 4,960 | 4,970 | 4,925 | 4,960 | 38,100 | 4,960 |
2024-02-29 | 5,010 | 5,020 | 4,925 | 4,950 | 60,900 | 4,950 |
2024-02-28 | 5,050 | 5,070 | 5,010 | 5,010 | 27,700 | 5,010 |
2024-02-27 | 5,070 | 5,130 | 5,040 | 5,040 | 48,100 | 5,040 |
2024-02-26 | 5,100 | 5,140 | 5,050 | 5,050 | 39,800 | 5,050 |
2024-02-22 | 5,090 | 5,090 | 5,010 | 5,030 | 26,900 | 5,030 |
2024-02-21 | 5,030 | 5,050 | 5,000 | 5,050 | 37,300 | 5,050 |
2024-02-20 | 5,090 | 5,100 | 5,030 | 5,050 | 21,100 | 5,050 |
2024-02-19 | 5,030 | 5,070 | 5,000 | 5,070 | 23,300 | 5,070 |
2024-02-16 | 4,980 | 5,010 | 4,960 | 5,000 | 38,900 | 5,000 |
2024-02-15 | 5,010 | 5,010 | 4,915 | 4,935 | 41,900 | 4,935 |
2024-02-14 | 5,010 | 5,010 | 4,945 | 4,985 | 33,900 | 4,985 |
2024-02-13 | 5,010 | 5,010 | 4,950 | 5,010 | 29,600 | 5,010 |
2024-02-09 | 4,990 | 4,990 | 4,925 | 4,940 | 27,200 | 4,940 |
2024-02-08 | 4,980 | 5,030 | 4,900 | 4,960 | 39,900 | 4,960 |
2024-02-07 | 4,880 | 5,000 | 4,845 | 4,980 | 79,000 | 4,980 |
2024-02-06 | 5,200 | 5,200 | 4,885 | 4,910 | 97,500 | 4,910 |
2024-02-05 | 5,140 | 5,250 | 5,120 | 5,200 | 38,800 | 5,200 |
2024-02-02 | 5,220 | 5,220 | 5,130 | 5,150 | 27,800 | 5,150 |
2024-02-01 | 5,200 | 5,220 | 5,170 | 5,170 | 26,600 | 5,170 |
2024-01-31 | 5,210 | 5,250 | 5,180 | 5,250 | 28,400 | 5,250 |
2024-01-30 | 5,260 | 5,270 | 5,210 | 5,210 | 20,400 | 5,210 |
2024-01-29 | 5,270 | 5,270 | 5,230 | 5,260 | 16,900 | 5,260 |
2024-01-26 | 5,310 | 5,310 | 5,210 | 5,210 | 28,700 | 5,210 |
2024-01-25 | 5,250 | 5,320 | 5,250 | 5,310 | 17,500 | 5,310 |
2024-01-24 | 5,300 | 5,300 | 5,230 | 5,250 | 22,400 | 5,250 |
2024-01-23 | 5,300 | 5,340 | 5,260 | 5,270 | 24,100 | 5,270 |
2024-01-22 | 5,290 | 5,330 | 5,260 | 5,320 | 34,200 | 5,320 |
2024-01-19 | 5,160 | 5,240 | 5,160 | 5,230 | 22,400 | 5,230 |
2024-01-18 | 5,150 | 5,230 | 5,150 | 5,160 | 24,400 | 5,160 |
2024-01-17 | 5,250 | 5,270 | 5,160 | 5,160 | 32,800 | 5,160 |
2024-01-16 | 5,300 | 5,310 | 5,200 | 5,200 | 41,300 | 5,200 |
2024-01-15 | 5,240 | 5,340 | 5,240 | 5,300 | 29,900 | 5,300 |
2024-01-12 | 5,250 | 5,300 | 5,210 | 5,240 | 50,300 | 5,240 |
2024-01-11 | 5,180 | 5,230 | 5,180 | 5,210 | 27,200 | 5,210 |
2024-01-10 | 5,150 | 5,180 | 5,130 | 5,150 | 27,900 | 5,150 |
2024-01-09 | 5,170 | 5,210 | 5,140 | 5,150 | 36,700 | 5,150 |
2024-01-05 | 5,180 | 5,180 | 5,120 | 5,150 | 19,700 | 5,150 |
2024-01-04 | 5,030 | 5,150 | 4,985 | 5,110 | 45,800 | 5,110 |
分割・併合履歴 : [2016-09-28]1株→0.2株