4008 住友精化(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,7803,8053,7503,78514,8003,785
2021-08-023,7503,7953,7403,78520,6003,785
2021-07-303,7103,7253,6853,70014,0003,700
2021-07-293,7603,7603,7153,7354,1003,735
2021-07-283,7453,7553,7053,7309,4003,730
2021-07-273,7403,7703,7153,76015,5003,760
2021-07-263,7103,7503,7103,7408,4003,740
2021-07-213,6953,6953,6353,65015,6003,650
2021-07-203,6953,7153,6553,65517,3003,655
2021-07-193,7003,7303,6853,70515,0003,705
2021-07-163,7103,7353,6853,70517,2003,705
2021-07-153,7203,7553,7003,70515,0003,705
2021-07-143,6703,7203,6703,72013,0003,720
2021-07-133,6803,7003,6553,67016,9003,670
2021-07-123,6453,7253,6453,68016,9003,680
2021-07-093,5903,6153,5353,58524,9003,585
2021-07-083,6853,6853,6253,62518,8003,625
2021-07-073,6503,6753,6303,64011,8003,640
2021-07-063,6903,7103,6703,69011,1003,690
2021-07-053,6903,7203,6803,6908,1003,690
2021-07-023,6903,7153,6603,70519,5003,705
2021-07-013,6103,6703,6103,67017,9003,670
2021-06-303,6153,6653,6003,60017,4003,600
2021-06-293,6703,6703,6003,61519,7003,615
2021-06-283,7303,7303,6653,67516,2003,675
2021-06-253,7003,7303,6753,70024,2003,700
2021-06-243,6203,6753,5953,65023,4003,650
2021-06-233,5553,6403,5553,61022,4003,610
2021-06-223,5403,5903,5153,57518,0003,575
2021-06-213,5053,5253,4653,46530,4003,465
2021-06-183,6103,6103,5453,54515,1003,545
2021-06-173,5603,5953,5603,5709,7003,570
2021-06-163,5603,6003,5603,5909,0003,590
2021-06-153,6103,6153,5853,58513,5003,585
2021-06-143,6153,6153,5803,61013,3003,610
2021-06-113,6353,6353,5953,60020,4003,600
2021-06-103,5553,6153,5403,61021,5003,610
2021-06-093,6053,6053,5253,55517,9003,555
2021-06-083,5703,6053,5503,57518,4003,575
2021-06-073,5553,5903,5303,54530,7003,545
2021-06-043,5053,5453,5053,53534,7003,535
2021-06-033,5653,5753,4853,52046,6003,520
2021-06-023,5303,5653,4953,54033,2003,540
2021-06-013,5553,5553,5103,53012,8003,530
2021-05-313,6303,6353,5053,52524,6003,525
2021-05-283,6203,6603,6053,62019,7003,620
2021-05-273,5653,6203,5303,59058,2003,590
2021-05-263,5903,5953,5453,56014,7003,560
2021-05-253,6503,6703,5803,58024,0003,580
2021-05-243,7003,7003,6203,63521,1003,635
2021-05-213,6503,7103,6503,65523,6003,655
2021-05-203,6303,6953,6303,68026,7003,680
2021-05-193,6153,6753,5853,63030,7003,630
2021-05-183,5853,6553,5703,64519,3003,645
2021-05-173,5903,6153,5603,56524,2003,565
2021-05-143,5903,6403,5253,54566,6003,545
2021-05-133,7303,7753,7053,73025,9003,730
2021-05-123,8553,8603,7553,80020,9003,800
2021-05-113,8703,9103,8503,85021,5003,850
2021-05-103,9003,9253,8753,89023,2003,890
2021-05-073,9453,9503,8903,90018,2003,900
2021-05-063,9553,9653,9153,91521,1003,915
2021-04-303,8703,9103,8703,89017,6003,890
2021-04-283,9353,9353,8553,87023,6003,870
2021-04-273,9353,9403,8803,88017,1003,880
2021-04-263,9103,9653,8803,96528,5003,965
2021-04-233,9203,9553,9103,91016,9003,910
2021-04-224,0204,0553,9453,94529,1003,945
2021-04-214,0604,0753,9353,95036,4003,950
2021-04-204,0854,1604,0854,15533,1004,155
2021-04-194,1754,1754,1154,11512,7004,115
2021-04-164,1254,1754,0954,15017,5004,150
2021-04-154,1204,1654,0904,14517,5004,145
2021-04-144,1004,1304,0654,12030,6004,120
2021-04-134,1004,1204,0604,10021,8004,100
2021-04-124,1004,1054,0454,09518,3004,095
2021-04-094,0854,1004,0204,07024,5004,070
2021-04-084,0154,0854,0154,08542,2004,085
2021-04-074,0154,0703,9854,07031,2004,070
2021-04-064,0204,0353,9503,99547,6003,995
2021-04-054,0504,0553,9754,05537,2004,055
2021-04-024,0954,1154,0554,09017,1004,090
2021-04-014,0454,1004,0454,05513,8004,055
2021-03-314,0904,1004,0304,04023,5004,040
2021-03-304,1604,1904,0204,12549,6004,125
2021-03-294,2654,2754,1404,21047,9004,210
2021-03-264,1954,3154,1904,26546,8004,265
2021-03-254,0604,1804,0204,16038,6004,160
2021-03-244,0954,1204,0104,02034,3004,020
2021-03-234,1204,1904,1004,11550,2004,115
2021-03-224,1004,1554,0804,09544,6004,095
2021-03-194,1004,1404,0354,13077,6004,130
2021-03-184,1354,1554,1054,13524,4004,135
2021-03-174,1054,1154,0654,11023,1004,110
2021-03-164,1354,1604,0754,14025,2004,140
2021-03-154,0704,1404,0604,14029,7004,140
2021-03-124,0604,0704,0204,07028,6004,070
2021-03-114,0054,1003,9904,08517,7004,085
2021-03-104,0454,0454,0004,03014,1004,030
2021-03-094,0404,0754,0104,05029,4004,050
2021-03-083,9804,0153,9654,01022,6004,010
2021-03-053,8853,9353,8353,93538,3003,935
2021-03-043,9203,9953,8803,95518,6003,955
2021-03-033,9653,9803,9203,97019,8003,970
2021-03-023,9854,0303,9453,99533,5003,995
2021-03-013,8853,9503,8503,94032,6003,940
2021-02-263,9353,9453,8803,88021,7003,880
2021-02-253,9553,9903,8703,97528,5003,975
2021-02-244,0454,0453,9353,94023,9003,940
2021-02-224,0104,0303,9654,02016,9004,020
2021-02-193,9804,0253,9504,00515,2004,005
2021-02-184,0704,0703,9703,99026,9003,990
2021-02-174,0704,1004,0354,0609,9004,060
2021-02-164,0604,0904,0454,07012,0004,070
2021-02-154,0704,1054,0404,06016,8004,060
2021-02-124,1304,1304,0554,06519,2004,065
2021-02-104,1204,1654,1154,11513,3004,115
2021-02-094,1554,1704,1154,17014,1004,170
2021-02-084,1554,1754,0854,17020,7004,170
2021-02-054,2604,2604,1454,17526,2004,175
2021-02-044,4304,4654,2204,23554,6004,235
2021-02-034,3404,4704,3404,41032,6004,410
2021-02-024,3504,3954,3054,33010,5004,330
2021-02-014,2654,3604,2254,33015,4004,330
2021-01-294,3654,4154,2954,30023,5004,300
2021-01-284,4104,4454,3404,37577,2004,375
2021-01-274,4154,4954,3704,46025,0004,460
2021-01-264,4204,4404,3304,34524,8004,345
2021-01-254,3054,4904,3054,42033,1004,420
2021-01-224,3804,3804,2304,24022,8004,240
2021-01-214,4154,5054,3504,38030,1004,380
2021-01-204,2354,4404,2154,44047,1004,440
2021-01-194,2654,2904,1554,23521,9004,235
2021-01-184,2004,2954,2004,26512,4004,265
2021-01-154,3404,3404,2054,22019,0004,220
2021-01-144,3554,3854,2654,29018,4004,290
2021-01-134,3454,3804,2954,35521,1004,355
2021-01-124,2054,3754,2004,35028,4004,350
2021-01-084,1254,2004,1254,20012,8004,200
2021-01-074,1054,1704,0854,12017,4004,120
2021-01-064,1004,1304,0554,08010,3004,080
2021-01-054,0304,1104,0104,11019,3004,110
2021-01-044,1054,1054,0004,02015,3004,020

分割・併合履歴 : [2016-09-28]1株→0.2株