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 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 3,350 | 3,365 | 3,325 | 3,335 | 12,300 | 3,335 |
| 2021-10-20 | 3,370 | 3,370 | 3,340 | 3,365 | 14,500 | 3,365 |
| 2021-10-19 | 3,360 | 3,375 | 3,330 | 3,370 | 11,500 | 3,370 |
| 2021-10-18 | 3,365 | 3,375 | 3,320 | 3,360 | 41,500 | 3,360 |
| 2021-10-15 | 3,385 | 3,400 | 3,350 | 3,385 | 17,400 | 3,385 |
| 2021-10-14 | 3,385 | 3,390 | 3,350 | 3,355 | 16,000 | 3,355 |
| 2021-10-13 | 3,380 | 3,410 | 3,370 | 3,385 | 14,200 | 3,385 |
| 2021-10-12 | 3,400 | 3,400 | 3,365 | 3,400 | 16,300 | 3,400 |
| 2021-10-11 | 3,385 | 3,420 | 3,385 | 3,400 | 13,000 | 3,400 |
| 2021-10-08 | 3,365 | 3,405 | 3,365 | 3,405 | 19,800 | 3,405 |
| 2021-10-07 | 3,420 | 3,420 | 3,355 | 3,360 | 19,000 | 3,360 |
| 2021-10-06 | 3,400 | 3,475 | 3,385 | 3,385 | 13,900 | 3,385 |
| 2021-10-05 | 3,455 | 3,455 | 3,385 | 3,390 | 22,200 | 3,390 |
| 2021-10-04 | 3,540 | 3,540 | 3,455 | 3,455 | 13,300 | 3,455 |
| 2021-10-01 | 3,590 | 3,635 | 3,525 | 3,540 | 17,200 | 3,540 |
| 2021-09-30 | 3,605 | 3,665 | 3,605 | 3,630 | 13,300 | 3,630 |
| 2021-09-29 | 3,665 | 3,665 | 3,565 | 3,605 | 27,200 | 3,605 |
| 2021-09-28 | 3,740 | 3,745 | 3,675 | 3,715 | 32,200 | 3,715 |
| 2021-09-27 | 3,760 | 3,780 | 3,725 | 3,740 | 15,600 | 3,740 |
| 2021-09-24 | 3,735 | 3,780 | 3,680 | 3,755 | 28,800 | 3,755 |
| 2021-09-22 | 3,695 | 3,710 | 3,665 | 3,690 | 19,900 | 3,690 |
| 2021-09-21 | 3,730 | 3,755 | 3,660 | 3,690 | 20,200 | 3,690 |
| 2021-09-17 | 3,770 | 3,830 | 3,720 | 3,785 | 34,600 | 3,785 |
| 2021-09-16 | 3,765 | 3,825 | 3,765 | 3,825 | 18,900 | 3,825 |
| 2021-09-15 | 3,760 | 3,780 | 3,730 | 3,765 | 17,100 | 3,765 |
| 2021-09-14 | 3,755 | 3,825 | 3,755 | 3,825 | 18,700 | 3,825 |
| 2021-09-13 | 3,755 | 3,780 | 3,740 | 3,770 | 17,400 | 3,770 |
| 2021-09-10 | 3,655 | 3,740 | 3,655 | 3,740 | 28,100 | 3,740 |
| 2021-09-09 | 3,685 | 3,700 | 3,670 | 3,675 | 13,400 | 3,675 |
| 2021-09-08 | 3,660 | 3,680 | 3,640 | 3,680 | 11,300 | 3,680 |
| 2021-09-07 | 3,670 | 3,670 | 3,600 | 3,645 | 15,500 | 3,645 |
| 2021-09-06 | 3,650 | 3,650 | 3,580 | 3,610 | 15,300 | 3,610 |
| 2021-09-03 | 3,600 | 3,615 | 3,550 | 3,600 | 28,800 | 3,600 |
| 2021-09-02 | 3,560 | 3,615 | 3,560 | 3,575 | 10,300 | 3,575 |
| 2021-09-01 | 3,530 | 3,565 | 3,520 | 3,560 | 8,800 | 3,560 |
| 2021-08-31 | 3,545 | 3,570 | 3,525 | 3,525 | 25,200 | 3,525 |
| 2021-08-30 | 3,545 | 3,585 | 3,545 | 3,565 | 10,600 | 3,565 |
| 2021-08-27 | 3,505 | 3,530 | 3,495 | 3,510 | 6,200 | 3,510 |
| 2021-08-26 | 3,565 | 3,565 | 3,515 | 3,525 | 8,400 | 3,525 |
| 2021-08-25 | 3,575 | 3,590 | 3,550 | 3,565 | 10,700 | 3,565 |
| 2021-08-24 | 3,535 | 3,570 | 3,525 | 3,565 | 18,500 | 3,565 |
| 2021-08-23 | 3,510 | 3,540 | 3,470 | 3,520 | 15,500 | 3,520 |
| 2021-08-20 | 3,475 | 3,490 | 3,435 | 3,450 | 16,700 | 3,450 |
| 2021-08-19 | 3,450 | 3,495 | 3,445 | 3,475 | 11,600 | 3,475 |
| 2021-08-18 | 3,475 | 3,485 | 3,440 | 3,445 | 19,200 | 3,445 |
| 2021-08-17 | 3,510 | 3,530 | 3,490 | 3,490 | 15,700 | 3,490 |
| 2021-08-16 | 3,555 | 3,555 | 3,490 | 3,490 | 21,600 | 3,490 |
| 2021-08-13 | 3,535 | 3,565 | 3,535 | 3,555 | 6,000 | 3,555 |
| 2021-08-12 | 3,580 | 3,590 | 3,530 | 3,530 | 17,400 | 3,530 |
| 2021-08-11 | 3,550 | 3,565 | 3,515 | 3,540 | 17,300 | 3,540 |
| 2021-08-10 | 3,505 | 3,550 | 3,445 | 3,520 | 29,700 | 3,520 |
| 2021-08-06 | 3,740 | 3,740 | 3,695 | 3,715 | 5,400 | 3,715 |
| 2021-08-05 | 3,725 | 3,760 | 3,685 | 3,700 | 9,000 | 3,700 |
| 2021-08-04 | 3,785 | 3,785 | 3,740 | 3,760 | 13,500 | 3,760 |
| 2021-08-03 | 3,780 | 3,805 | 3,750 | 3,785 | 14,800 | 3,785 |
| 2021-08-02 | 3,750 | 3,795 | 3,740 | 3,785 | 20,600 | 3,785 |
| 2021-07-30 | 3,710 | 3,725 | 3,685 | 3,700 | 14,000 | 3,700 |
| 2021-07-29 | 3,760 | 3,760 | 3,715 | 3,735 | 4,100 | 3,735 |
| 2021-07-28 | 3,745 | 3,755 | 3,705 | 3,730 | 9,400 | 3,730 |
| 2021-07-27 | 3,740 | 3,770 | 3,715 | 3,760 | 15,500 | 3,760 |
| 2021-07-26 | 3,710 | 3,750 | 3,710 | 3,740 | 8,400 | 3,740 |
| 2021-07-21 | 3,695 | 3,695 | 3,635 | 3,650 | 15,600 | 3,650 |
| 2021-07-20 | 3,695 | 3,715 | 3,655 | 3,655 | 17,300 | 3,655 |
| 2021-07-19 | 3,700 | 3,730 | 3,685 | 3,705 | 15,000 | 3,705 |
| 2021-07-16 | 3,710 | 3,735 | 3,685 | 3,705 | 17,200 | 3,705 |
| 2021-07-15 | 3,720 | 3,755 | 3,700 | 3,705 | 15,000 | 3,705 |
| 2021-07-14 | 3,670 | 3,720 | 3,670 | 3,720 | 13,000 | 3,720 |
| 2021-07-13 | 3,680 | 3,700 | 3,655 | 3,670 | 16,900 | 3,670 |
| 2021-07-12 | 3,645 | 3,725 | 3,645 | 3,680 | 16,900 | 3,680 |
| 2021-07-09 | 3,590 | 3,615 | 3,535 | 3,585 | 24,900 | 3,585 |
| 2021-07-08 | 3,685 | 3,685 | 3,625 | 3,625 | 18,800 | 3,625 |
| 2021-07-07 | 3,650 | 3,675 | 3,630 | 3,640 | 11,800 | 3,640 |
| 2021-07-06 | 3,690 | 3,710 | 3,670 | 3,690 | 11,100 | 3,690 |
| 2021-07-05 | 3,690 | 3,720 | 3,680 | 3,690 | 8,100 | 3,690 |
| 2021-07-02 | 3,690 | 3,715 | 3,660 | 3,705 | 19,500 | 3,705 |
| 2021-07-01 | 3,610 | 3,670 | 3,610 | 3,670 | 17,900 | 3,670 |
| 2021-06-30 | 3,615 | 3,665 | 3,600 | 3,600 | 17,400 | 3,600 |
| 2021-06-29 | 3,670 | 3,670 | 3,600 | 3,615 | 19,700 | 3,615 |
| 2021-06-28 | 3,730 | 3,730 | 3,665 | 3,675 | 16,200 | 3,675 |
| 2021-06-25 | 3,700 | 3,730 | 3,675 | 3,700 | 24,200 | 3,700 |
| 2021-06-24 | 3,620 | 3,675 | 3,595 | 3,650 | 23,400 | 3,650 |
| 2021-06-23 | 3,555 | 3,640 | 3,555 | 3,610 | 22,400 | 3,610 |
| 2021-06-22 | 3,540 | 3,590 | 3,515 | 3,575 | 18,000 | 3,575 |
| 2021-06-21 | 3,505 | 3,525 | 3,465 | 3,465 | 30,400 | 3,465 |
| 2021-06-18 | 3,610 | 3,610 | 3,545 | 3,545 | 15,100 | 3,545 |
| 2021-06-17 | 3,560 | 3,595 | 3,560 | 3,570 | 9,700 | 3,570 |
| 2021-06-16 | 3,560 | 3,600 | 3,560 | 3,590 | 9,000 | 3,590 |
| 2021-06-15 | 3,610 | 3,615 | 3,585 | 3,585 | 13,500 | 3,585 |
| 2021-06-14 | 3,615 | 3,615 | 3,580 | 3,610 | 13,300 | 3,610 |
| 2021-06-11 | 3,635 | 3,635 | 3,595 | 3,600 | 20,400 | 3,600 |
| 2021-06-10 | 3,555 | 3,615 | 3,540 | 3,610 | 21,500 | 3,610 |
| 2021-06-09 | 3,605 | 3,605 | 3,525 | 3,555 | 17,900 | 3,555 |
| 2021-06-08 | 3,570 | 3,605 | 3,550 | 3,575 | 18,400 | 3,575 |
| 2021-06-07 | 3,555 | 3,590 | 3,530 | 3,545 | 30,700 | 3,545 |
| 2021-06-04 | 3,505 | 3,545 | 3,505 | 3,535 | 34,700 | 3,535 |
| 2021-06-03 | 3,565 | 3,575 | 3,485 | 3,520 | 46,600 | 3,520 |
| 2021-06-02 | 3,530 | 3,565 | 3,495 | 3,540 | 33,200 | 3,540 |
| 2021-06-01 | 3,555 | 3,555 | 3,510 | 3,530 | 12,800 | 3,530 |
| 2021-05-31 | 3,630 | 3,635 | 3,505 | 3,525 | 24,600 | 3,525 |
| 2021-05-28 | 3,620 | 3,660 | 3,605 | 3,620 | 19,700 | 3,620 |
| 2021-05-27 | 3,565 | 3,620 | 3,530 | 3,590 | 58,200 | 3,590 |
| 2021-05-26 | 3,590 | 3,595 | 3,545 | 3,560 | 14,700 | 3,560 |
| 2021-05-25 | 3,650 | 3,670 | 3,580 | 3,580 | 24,000 | 3,580 |
| 2021-05-24 | 3,700 | 3,700 | 3,620 | 3,635 | 21,100 | 3,635 |
| 2021-05-21 | 3,650 | 3,710 | 3,650 | 3,655 | 23,600 | 3,655 |
| 2021-05-20 | 3,630 | 3,695 | 3,630 | 3,680 | 26,700 | 3,680 |
| 2021-05-19 | 3,615 | 3,675 | 3,585 | 3,630 | 30,700 | 3,630 |
| 2021-05-18 | 3,585 | 3,655 | 3,570 | 3,645 | 19,300 | 3,645 |
| 2021-05-17 | 3,590 | 3,615 | 3,560 | 3,565 | 24,200 | 3,565 |
| 2021-05-14 | 3,590 | 3,640 | 3,525 | 3,545 | 66,600 | 3,545 |
| 2021-05-13 | 3,730 | 3,775 | 3,705 | 3,730 | 25,900 | 3,730 |
| 2021-05-12 | 3,855 | 3,860 | 3,755 | 3,800 | 20,900 | 3,800 |
| 2021-05-11 | 3,870 | 3,910 | 3,850 | 3,850 | 21,500 | 3,850 |
| 2021-05-10 | 3,900 | 3,925 | 3,875 | 3,890 | 23,200 | 3,890 |
| 2021-05-07 | 3,945 | 3,950 | 3,890 | 3,900 | 18,200 | 3,900 |
| 2021-05-06 | 3,955 | 3,965 | 3,915 | 3,915 | 21,100 | 3,915 |
| 2021-04-30 | 3,870 | 3,910 | 3,870 | 3,890 | 17,600 | 3,890 |
| 2021-04-28 | 3,935 | 3,935 | 3,855 | 3,870 | 23,600 | 3,870 |
| 2021-04-27 | 3,935 | 3,940 | 3,880 | 3,880 | 17,100 | 3,880 |
| 2021-04-26 | 3,910 | 3,965 | 3,880 | 3,965 | 28,500 | 3,965 |
| 2021-04-23 | 3,920 | 3,955 | 3,910 | 3,910 | 16,900 | 3,910 |
| 2021-04-22 | 4,020 | 4,055 | 3,945 | 3,945 | 29,100 | 3,945 |
| 2021-04-21 | 4,060 | 4,075 | 3,935 | 3,950 | 36,400 | 3,950 |
| 2021-04-20 | 4,085 | 4,160 | 4,085 | 4,155 | 33,100 | 4,155 |
| 2021-04-19 | 4,175 | 4,175 | 4,115 | 4,115 | 12,700 | 4,115 |
| 2021-04-16 | 4,125 | 4,175 | 4,095 | 4,150 | 17,500 | 4,150 |
| 2021-04-15 | 4,120 | 4,165 | 4,090 | 4,145 | 17,500 | 4,145 |
| 2021-04-14 | 4,100 | 4,130 | 4,065 | 4,120 | 30,600 | 4,120 |
| 2021-04-13 | 4,100 | 4,120 | 4,060 | 4,100 | 21,800 | 4,100 |
| 2021-04-12 | 4,100 | 4,105 | 4,045 | 4,095 | 18,300 | 4,095 |
| 2021-04-09 | 4,085 | 4,100 | 4,020 | 4,070 | 24,500 | 4,070 |
| 2021-04-08 | 4,015 | 4,085 | 4,015 | 4,085 | 42,200 | 4,085 |
| 2021-04-07 | 4,015 | 4,070 | 3,985 | 4,070 | 31,200 | 4,070 |
| 2021-04-06 | 4,020 | 4,035 | 3,950 | 3,995 | 47,600 | 3,995 |
| 2021-04-05 | 4,050 | 4,055 | 3,975 | 4,055 | 37,200 | 4,055 |
| 2021-04-02 | 4,095 | 4,115 | 4,055 | 4,090 | 17,100 | 4,090 |
| 2021-04-01 | 4,045 | 4,100 | 4,045 | 4,055 | 13,800 | 4,055 |
| 2021-03-31 | 4,090 | 4,100 | 4,030 | 4,040 | 23,500 | 4,040 |
| 2021-03-30 | 4,160 | 4,190 | 4,020 | 4,125 | 49,600 | 4,125 |
| 2021-03-29 | 4,265 | 4,275 | 4,140 | 4,210 | 47,900 | 4,210 |
| 2021-03-26 | 4,195 | 4,315 | 4,190 | 4,265 | 46,800 | 4,265 |
| 2021-03-25 | 4,060 | 4,180 | 4,020 | 4,160 | 38,600 | 4,160 |
| 2021-03-24 | 4,095 | 4,120 | 4,010 | 4,020 | 34,300 | 4,020 |
| 2021-03-23 | 4,120 | 4,190 | 4,100 | 4,115 | 50,200 | 4,115 |
| 2021-03-22 | 4,100 | 4,155 | 4,080 | 4,095 | 44,600 | 4,095 |
| 2021-03-19 | 4,100 | 4,140 | 4,035 | 4,130 | 77,600 | 4,130 |
| 2021-03-18 | 4,135 | 4,155 | 4,105 | 4,135 | 24,400 | 4,135 |
| 2021-03-17 | 4,105 | 4,115 | 4,065 | 4,110 | 23,100 | 4,110 |
| 2021-03-16 | 4,135 | 4,160 | 4,075 | 4,140 | 25,200 | 4,140 |
| 2021-03-15 | 4,070 | 4,140 | 4,060 | 4,140 | 29,700 | 4,140 |
| 2021-03-12 | 4,060 | 4,070 | 4,020 | 4,070 | 28,600 | 4,070 |
| 2021-03-11 | 4,005 | 4,100 | 3,990 | 4,085 | 17,700 | 4,085 |
| 2021-03-10 | 4,045 | 4,045 | 4,000 | 4,030 | 14,100 | 4,030 |
| 2021-03-09 | 4,040 | 4,075 | 4,010 | 4,050 | 29,400 | 4,050 |
| 2021-03-08 | 3,980 | 4,015 | 3,965 | 4,010 | 22,600 | 4,010 |
| 2021-03-05 | 3,885 | 3,935 | 3,835 | 3,935 | 38,300 | 3,935 |
| 2021-03-04 | 3,920 | 3,995 | 3,880 | 3,955 | 18,600 | 3,955 |
| 2021-03-03 | 3,965 | 3,980 | 3,920 | 3,970 | 19,800 | 3,970 |
| 2021-03-02 | 3,985 | 4,030 | 3,945 | 3,995 | 33,500 | 3,995 |
| 2021-03-01 | 3,885 | 3,950 | 3,850 | 3,940 | 32,600 | 3,940 |
| 2021-02-26 | 3,935 | 3,945 | 3,880 | 3,880 | 21,700 | 3,880 |
| 2021-02-25 | 3,955 | 3,990 | 3,870 | 3,975 | 28,500 | 3,975 |
| 2021-02-24 | 4,045 | 4,045 | 3,935 | 3,940 | 23,900 | 3,940 |
| 2021-02-22 | 4,010 | 4,030 | 3,965 | 4,020 | 16,900 | 4,020 |
| 2021-02-19 | 3,980 | 4,025 | 3,950 | 4,005 | 15,200 | 4,005 |
| 2021-02-18 | 4,070 | 4,070 | 3,970 | 3,990 | 26,900 | 3,990 |
| 2021-02-17 | 4,070 | 4,100 | 4,035 | 4,060 | 9,900 | 4,060 |
| 2021-02-16 | 4,060 | 4,090 | 4,045 | 4,070 | 12,000 | 4,070 |
| 2021-02-15 | 4,070 | 4,105 | 4,040 | 4,060 | 16,800 | 4,060 |
| 2021-02-12 | 4,130 | 4,130 | 4,055 | 4,065 | 19,200 | 4,065 |
| 2021-02-10 | 4,120 | 4,165 | 4,115 | 4,115 | 13,300 | 4,115 |
| 2021-02-09 | 4,155 | 4,170 | 4,115 | 4,170 | 14,100 | 4,170 |
| 2021-02-08 | 4,155 | 4,175 | 4,085 | 4,170 | 20,700 | 4,170 |
| 2021-02-05 | 4,260 | 4,260 | 4,145 | 4,175 | 26,200 | 4,175 |
| 2021-02-04 | 4,430 | 4,465 | 4,220 | 4,235 | 54,600 | 4,235 |
| 2021-02-03 | 4,340 | 4,470 | 4,340 | 4,410 | 32,600 | 4,410 |
| 2021-02-02 | 4,350 | 4,395 | 4,305 | 4,330 | 10,500 | 4,330 |
| 2021-02-01 | 4,265 | 4,360 | 4,225 | 4,330 | 15,400 | 4,330 |
| 2021-01-29 | 4,365 | 4,415 | 4,295 | 4,300 | 23,500 | 4,300 |
| 2021-01-28 | 4,410 | 4,445 | 4,340 | 4,375 | 77,200 | 4,375 |
| 2021-01-27 | 4,415 | 4,495 | 4,370 | 4,460 | 25,000 | 4,460 |
| 2021-01-26 | 4,420 | 4,440 | 4,330 | 4,345 | 24,800 | 4,345 |
| 2021-01-25 | 4,305 | 4,490 | 4,305 | 4,420 | 33,100 | 4,420 |
| 2021-01-22 | 4,380 | 4,380 | 4,230 | 4,240 | 22,800 | 4,240 |
| 2021-01-21 | 4,415 | 4,505 | 4,350 | 4,380 | 30,100 | 4,380 |
| 2021-01-20 | 4,235 | 4,440 | 4,215 | 4,440 | 47,100 | 4,440 |
| 2021-01-19 | 4,265 | 4,290 | 4,155 | 4,235 | 21,900 | 4,235 |
| 2021-01-18 | 4,200 | 4,295 | 4,200 | 4,265 | 12,400 | 4,265 |
| 2021-01-15 | 4,340 | 4,340 | 4,205 | 4,220 | 19,000 | 4,220 |
| 2021-01-14 | 4,355 | 4,385 | 4,265 | 4,290 | 18,400 | 4,290 |
| 2021-01-13 | 4,345 | 4,380 | 4,295 | 4,355 | 21,100 | 4,355 |
| 2021-01-12 | 4,205 | 4,375 | 4,200 | 4,350 | 28,400 | 4,350 |
| 2021-01-08 | 4,125 | 4,200 | 4,125 | 4,200 | 12,800 | 4,200 |
| 2021-01-07 | 4,105 | 4,170 | 4,085 | 4,120 | 17,400 | 4,120 |
| 2021-01-06 | 4,100 | 4,130 | 4,055 | 4,080 | 10,300 | 4,080 |
| 2021-01-05 | 4,030 | 4,110 | 4,010 | 4,110 | 19,300 | 4,110 |
| 2021-01-04 | 4,105 | 4,105 | 4,000 | 4,020 | 15,300 | 4,020 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
