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
2021-04-19	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