4008 住友精化(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 4,590 | 4,605 | 4,445 | 4,515 | 52,900 | 4,515 |
| 2025-04-08 | 4,690 | 4,690 | 4,580 | 4,660 | 59,500 | 4,660 |
| 2025-04-07 | 4,480 | 4,480 | 4,305 | 4,375 | 70,900 | 4,375 |
| 2025-04-04 | 4,885 | 4,890 | 4,610 | 4,655 | 65,100 | 4,655 |
| 2025-04-03 | 4,900 | 4,955 | 4,850 | 4,955 | 62,200 | 4,955 |
| 2025-04-02 | 5,000 | 5,030 | 4,970 | 4,970 | 29,100 | 4,970 |
| 2025-04-01 | 5,000 | 5,020 | 4,985 | 5,000 | 24,100 | 5,000 |
| 2025-03-31 | 5,000 | 5,030 | 4,935 | 5,000 | 43,100 | 5,000 |
| 2025-03-28 | 5,020 | 5,100 | 5,020 | 5,060 | 35,900 | 5,060 |
| 2025-03-27 | 5,100 | 5,200 | 5,100 | 5,200 | 35,200 | 5,200 |
| 2025-03-26 | 5,130 | 5,160 | 5,120 | 5,120 | 30,900 | 5,120 |
| 2025-03-25 | 5,140 | 5,150 | 5,090 | 5,130 | 16,800 | 5,130 |
| 2025-03-24 | 5,160 | 5,170 | 5,110 | 5,120 | 27,100 | 5,120 |
| 2025-03-21 | 5,140 | 5,160 | 5,130 | 5,140 | 31,500 | 5,140 |
| 2025-03-19 | 5,120 | 5,160 | 5,120 | 5,140 | 11,800 | 5,140 |
| 2025-03-18 | 5,130 | 5,160 | 5,120 | 5,120 | 20,400 | 5,120 |
| 2025-03-17 | 5,100 | 5,130 | 5,090 | 5,110 | 18,300 | 5,110 |
| 2025-03-14 | 5,050 | 5,080 | 5,030 | 5,050 | 20,500 | 5,050 |
| 2025-03-13 | 5,020 | 5,110 | 5,000 | 5,050 | 19,900 | 5,050 |
| 2025-03-12 | 5,020 | 5,040 | 4,995 | 5,030 | 21,400 | 5,030 |
| 2025-03-11 | 5,030 | 5,040 | 4,970 | 5,020 | 33,700 | 5,020 |
| 2025-03-10 | 5,170 | 5,180 | 5,090 | 5,100 | 17,100 | 5,100 |
| 2025-03-07 | 5,100 | 5,160 | 5,060 | 5,160 | 19,900 | 5,160 |
| 2025-03-06 | 5,090 | 5,180 | 5,080 | 5,150 | 32,800 | 5,150 |
| 2025-03-05 | 5,010 | 5,060 | 5,010 | 5,030 | 22,900 | 5,030 |
| 2025-03-04 | 4,955 | 5,010 | 4,910 | 5,010 | 25,700 | 5,010 |
| 2025-03-03 | 5,000 | 5,010 | 4,950 | 4,955 | 25,500 | 4,955 |
| 2025-02-28 | 4,970 | 4,985 | 4,905 | 4,950 | 47,500 | 4,950 |
| 2025-02-27 | 4,975 | 5,000 | 4,945 | 4,975 | 13,900 | 4,975 |
| 2025-02-26 | 4,955 | 4,985 | 4,875 | 4,950 | 30,900 | 4,950 |
| 2025-02-25 | 4,925 | 4,985 | 4,905 | 4,980 | 21,200 | 4,980 |
| 2025-02-21 | 4,990 | 5,000 | 4,920 | 4,980 | 24,500 | 4,980 |
| 2025-02-20 | 5,020 | 5,040 | 4,975 | 5,020 | 20,300 | 5,020 |
| 2025-02-19 | 5,010 | 5,070 | 5,010 | 5,060 | 32,000 | 5,060 |
| 2025-02-18 | 5,010 | 5,060 | 4,985 | 5,040 | 30,100 | 5,040 |
| 2025-02-17 | 5,050 | 5,050 | 5,000 | 5,010 | 12,800 | 5,010 |
| 2025-02-14 | 4,980 | 5,080 | 4,980 | 5,060 | 25,100 | 5,060 |
| 2025-02-13 | 5,040 | 5,050 | 4,985 | 5,030 | 25,000 | 5,030 |
| 2025-02-12 | 4,965 | 5,050 | 4,960 | 5,010 | 45,700 | 5,010 |
| 2025-02-10 | 4,890 | 4,975 | 4,865 | 4,960 | 84,900 | 4,960 |
| 2025-02-07 | 4,665 | 4,930 | 4,620 | 4,860 | 122,900 | 4,860 |
| 2025-02-06 | 4,595 | 4,630 | 4,570 | 4,630 | 14,900 | 4,630 |
| 2025-02-05 | 4,625 | 4,625 | 4,565 | 4,575 | 19,100 | 4,575 |
| 2025-02-04 | 4,630 | 4,630 | 4,570 | 4,570 | 17,700 | 4,570 |
| 2025-02-03 | 4,650 | 4,650 | 4,590 | 4,590 | 33,600 | 4,590 |
| 2025-01-31 | 4,690 | 4,690 | 4,645 | 4,645 | 18,400 | 4,645 |
| 2025-01-30 | 4,675 | 4,695 | 4,650 | 4,685 | 18,800 | 4,685 |
| 2025-01-29 | 4,675 | 4,700 | 4,660 | 4,675 | 19,100 | 4,675 |
| 2025-01-28 | 4,645 | 4,685 | 4,640 | 4,660 | 14,600 | 4,660 |
| 2025-01-27 | 4,665 | 4,680 | 4,640 | 4,675 | 17,100 | 4,675 |
| 2025-01-24 | 4,615 | 4,640 | 4,600 | 4,615 | 39,600 | 4,615 |
| 2025-01-23 | 4,585 | 4,605 | 4,570 | 4,605 | 32,400 | 4,605 |
| 2025-01-22 | 4,570 | 4,605 | 4,570 | 4,585 | 22,900 | 4,585 |
| 2025-01-21 | 4,600 | 4,600 | 4,560 | 4,580 | 24,500 | 4,580 |
| 2025-01-20 | 4,550 | 4,575 | 4,515 | 4,555 | 19,100 | 4,555 |
| 2025-01-17 | 4,515 | 4,525 | 4,480 | 4,520 | 33,700 | 4,520 |
| 2025-01-16 | 4,550 | 4,555 | 4,520 | 4,520 | 29,000 | 4,520 |
| 2025-01-15 | 4,570 | 4,580 | 4,535 | 4,555 | 25,800 | 4,555 |
| 2025-01-14 | 4,615 | 4,615 | 4,535 | 4,565 | 59,200 | 4,565 |
| 2025-01-10 | 4,660 | 4,665 | 4,610 | 4,610 | 25,100 | 4,610 |
| 2025-01-09 | 4,680 | 4,680 | 4,645 | 4,645 | 28,800 | 4,645 |
| 2025-01-08 | 4,685 | 4,700 | 4,665 | 4,680 | 32,900 | 4,680 |
| 2025-01-07 | 4,780 | 4,780 | 4,675 | 4,685 | 67,300 | 4,685 |
| 2025-01-06 | 4,815 | 4,815 | 4,735 | 4,760 | 43,000 | 4,760 |
分割・併合履歴 ： [2016-09-28]1株→0.2株