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