4008 住友精化(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4,345 | 4,365 | 4,250 | 4,265 | 70,000 | 4,265 |
| 2023-03-17 | 4,360 | 4,415 | 4,310 | 4,400 | 97,900 | 4,400 |
| 2023-03-16 | 4,285 | 4,335 | 4,270 | 4,320 | 51,900 | 4,320 |
| 2023-03-15 | 4,420 | 4,465 | 4,400 | 4,425 | 54,900 | 4,425 |
| 2023-03-14 | 4,365 | 4,370 | 4,295 | 4,340 | 85,400 | 4,340 |
| 2023-03-13 | 4,520 | 4,520 | 4,415 | 4,455 | 90,200 | 4,455 |
| 2023-03-10 | 4,575 | 4,635 | 4,570 | 4,585 | 64,400 | 4,585 |
| 2023-03-09 | 4,665 | 4,675 | 4,620 | 4,625 | 48,600 | 4,625 |
| 2023-03-08 | 4,575 | 4,670 | 4,555 | 4,650 | 54,500 | 4,650 |
| 2023-03-07 | 4,615 | 4,630 | 4,580 | 4,610 | 45,300 | 4,610 |
| 2023-03-06 | 4,615 | 4,615 | 4,520 | 4,600 | 63,200 | 4,600 |
| 2023-03-03 | 4,490 | 4,580 | 4,480 | 4,565 | 94,400 | 4,565 |
| 2023-03-02 | 4,480 | 4,550 | 4,470 | 4,485 | 75,600 | 4,485 |
| 2023-03-01 | 4,380 | 4,435 | 4,355 | 4,435 | 90,800 | 4,435 |
| 2023-02-28 | 4,420 | 4,450 | 4,380 | 4,380 | 65,000 | 4,380 |
| 2023-02-27 | 4,370 | 4,410 | 4,350 | 4,375 | 107,100 | 4,375 |
| 2023-02-24 | 4,300 | 4,300 | 4,240 | 4,270 | 58,800 | 4,270 |
| 2023-02-22 | 4,320 | 4,335 | 4,270 | 4,285 | 73,100 | 4,285 |
| 2023-02-21 | 4,260 | 4,395 | 4,260 | 4,390 | 114,000 | 4,390 |
| 2023-02-20 | 4,185 | 4,220 | 4,170 | 4,215 | 75,600 | 4,215 |
| 2023-02-17 | 4,130 | 4,180 | 4,130 | 4,160 | 23,200 | 4,160 |
| 2023-02-16 | 4,170 | 4,210 | 4,155 | 4,155 | 71,600 | 4,155 |
| 2023-02-15 | 4,160 | 4,170 | 4,095 | 4,165 | 102,900 | 4,165 |
| 2023-02-14 | 4,075 | 4,190 | 4,050 | 4,140 | 135,300 | 4,140 |
| 2023-02-13 | 4,020 | 4,065 | 4,015 | 4,055 | 37,100 | 4,055 |
| 2023-02-10 | 4,045 | 4,050 | 4,015 | 4,015 | 39,800 | 4,015 |
| 2023-02-09 | 4,020 | 4,050 | 4,015 | 4,025 | 39,700 | 4,025 |
| 2023-02-08 | 4,070 | 4,120 | 4,000 | 4,010 | 88,400 | 4,010 |
| 2023-02-07 | 3,955 | 4,080 | 3,900 | 4,070 | 193,700 | 4,070 |
| 2023-02-06 | 4,080 | 4,120 | 4,055 | 4,075 | 134,700 | 4,075 |
| 2023-02-03 | 4,030 | 4,040 | 4,010 | 4,010 | 38,100 | 4,010 |
| 2023-02-02 | 4,145 | 4,145 | 4,035 | 4,040 | 55,900 | 4,040 |
| 2023-02-01 | 4,150 | 4,175 | 4,120 | 4,120 | 47,300 | 4,120 |
| 2023-01-31 | 4,150 | 4,150 | 4,080 | 4,145 | 103,800 | 4,145 |
| 2023-01-30 | 4,125 | 4,195 | 4,105 | 4,145 | 59,900 | 4,145 |
| 2023-01-27 | 4,080 | 4,100 | 4,070 | 4,095 | 57,100 | 4,095 |
| 2023-01-26 | 4,140 | 4,150 | 4,060 | 4,100 | 63,700 | 4,100 |
| 2023-01-25 | 4,105 | 4,165 | 4,095 | 4,135 | 67,000 | 4,135 |
| 2023-01-24 | 4,100 | 4,155 | 4,090 | 4,095 | 87,600 | 4,095 |
| 2023-01-23 | 4,050 | 4,090 | 4,035 | 4,060 | 40,400 | 4,060 |
| 2023-01-20 | 3,970 | 4,020 | 3,950 | 4,010 | 42,700 | 4,010 |
| 2023-01-19 | 3,965 | 4,030 | 3,960 | 3,990 | 49,000 | 3,990 |
| 2023-01-18 | 3,945 | 4,005 | 3,925 | 3,970 | 26,700 | 3,970 |
| 2023-01-17 | 3,895 | 3,940 | 3,890 | 3,925 | 23,500 | 3,925 |
| 2023-01-16 | 3,965 | 3,965 | 3,855 | 3,865 | 71,300 | 3,865 |
| 2023-01-13 | 3,975 | 4,010 | 3,965 | 3,990 | 55,100 | 3,990 |
| 2023-01-12 | 4,020 | 4,050 | 3,980 | 3,990 | 86,400 | 3,990 |
| 2023-01-11 | 4,025 | 4,035 | 3,990 | 4,005 | 27,600 | 4,005 |
| 2023-01-10 | 3,965 | 4,020 | 3,935 | 4,020 | 50,700 | 4,020 |
| 2023-01-06 | 3,850 | 3,940 | 3,850 | 3,915 | 91,400 | 3,915 |
| 2023-01-05 | 3,920 | 3,935 | 3,880 | 3,905 | 52,400 | 3,905 |
| 2023-01-04 | 3,995 | 4,000 | 3,935 | 3,935 | 61,600 | 3,935 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
