4008 住友精化(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3,065 | 3,065 | 3,015 | 3,015 | 10,900 | 3,015 |
| 2022-08-05 | 3,020 | 3,060 | 3,020 | 3,060 | 14,300 | 3,060 |
| 2022-08-04 | 3,000 | 3,025 | 2,992 | 3,010 | 9,700 | 3,010 |
| 2022-08-03 | 2,991 | 3,005 | 2,988 | 3,000 | 10,000 | 3,000 |
| 2022-08-02 | 3,020 | 3,020 | 2,996 | 3,000 | 7,000 | 3,000 |
| 2022-08-01 | 3,015 | 3,040 | 2,991 | 3,040 | 11,200 | 3,040 |
| 2022-07-29 | 2,997 | 3,015 | 2,990 | 2,990 | 11,800 | 2,990 |
| 2022-07-28 | 3,010 | 3,030 | 2,997 | 2,997 | 17,700 | 2,997 |
| 2022-07-27 | 2,990 | 3,030 | 2,980 | 3,020 | 9,700 | 3,020 |
| 2022-07-26 | 3,005 | 3,010 | 2,993 | 3,010 | 8,200 | 3,010 |
| 2022-07-25 | 3,035 | 3,035 | 2,992 | 2,997 | 8,800 | 2,997 |
| 2022-07-22 | 2,984 | 3,025 | 2,984 | 3,010 | 19,000 | 3,010 |
| 2022-07-21 | 2,958 | 2,989 | 2,958 | 2,984 | 6,400 | 2,984 |
| 2022-07-20 | 2,960 | 2,994 | 2,960 | 2,989 | 14,200 | 2,989 |
| 2022-07-19 | 2,900 | 2,938 | 2,900 | 2,929 | 12,000 | 2,929 |
| 2022-07-15 | 2,910 | 2,926 | 2,903 | 2,908 | 7,200 | 2,908 |
| 2022-07-14 | 2,903 | 2,922 | 2,894 | 2,910 | 7,000 | 2,910 |
| 2022-07-13 | 2,883 | 2,906 | 2,883 | 2,903 | 5,600 | 2,903 |
| 2022-07-12 | 2,930 | 2,930 | 2,881 | 2,883 | 15,100 | 2,883 |
| 2022-07-11 | 2,916 | 2,925 | 2,900 | 2,908 | 18,300 | 2,908 |
| 2022-07-08 | 2,878 | 2,920 | 2,876 | 2,876 | 17,700 | 2,876 |
| 2022-07-07 | 2,868 | 2,907 | 2,868 | 2,880 | 8,100 | 2,880 |
| 2022-07-06 | 2,889 | 2,897 | 2,864 | 2,864 | 11,000 | 2,864 |
| 2022-07-05 | 2,912 | 2,922 | 2,889 | 2,889 | 14,000 | 2,889 |
| 2022-07-04 | 2,914 | 2,914 | 2,890 | 2,913 | 7,600 | 2,913 |
| 2022-07-01 | 2,870 | 2,893 | 2,870 | 2,890 | 17,000 | 2,890 |
| 2022-06-30 | 2,911 | 2,911 | 2,877 | 2,888 | 16,200 | 2,888 |
| 2022-06-29 | 2,882 | 2,915 | 2,880 | 2,881 | 23,800 | 2,881 |
| 2022-06-28 | 2,883 | 2,900 | 2,870 | 2,900 | 17,300 | 2,900 |
| 2022-06-27 | 2,893 | 2,905 | 2,880 | 2,880 | 13,100 | 2,880 |
| 2022-06-24 | 2,875 | 2,875 | 2,847 | 2,863 | 19,800 | 2,863 |
| 2022-06-23 | 2,881 | 2,881 | 2,850 | 2,854 | 10,800 | 2,854 |
| 2022-06-22 | 2,885 | 2,892 | 2,870 | 2,881 | 6,000 | 2,881 |
| 2022-06-21 | 2,866 | 2,878 | 2,852 | 2,864 | 14,300 | 2,864 |
| 2022-06-20 | 2,939 | 2,939 | 2,845 | 2,846 | 14,700 | 2,846 |
| 2022-06-17 | 2,920 | 2,931 | 2,895 | 2,910 | 13,000 | 2,910 |
| 2022-06-16 | 2,954 | 2,977 | 2,940 | 2,940 | 11,700 | 2,940 |
| 2022-06-15 | 2,980 | 2,984 | 2,952 | 2,952 | 17,100 | 2,952 |
| 2022-06-14 | 2,954 | 2,997 | 2,951 | 2,965 | 15,300 | 2,965 |
| 2022-06-13 | 2,999 | 2,999 | 2,954 | 2,959 | 13,200 | 2,959 |
| 2022-06-10 | 2,998 | 3,040 | 2,990 | 3,005 | 20,300 | 3,005 |
| 2022-06-09 | 3,025 | 3,070 | 3,020 | 3,035 | 12,800 | 3,035 |
| 2022-06-08 | 3,005 | 3,055 | 3,005 | 3,035 | 18,100 | 3,035 |
| 2022-06-07 | 2,972 | 3,015 | 2,971 | 3,010 | 16,500 | 3,010 |
| 2022-06-06 | 2,966 | 2,987 | 2,953 | 2,976 | 16,900 | 2,976 |
| 2022-06-03 | 2,988 | 3,015 | 2,974 | 2,986 | 19,600 | 2,986 |
| 2022-06-02 | 2,935 | 2,964 | 2,930 | 2,957 | 18,100 | 2,957 |
| 2022-06-01 | 2,903 | 2,970 | 2,900 | 2,957 | 28,200 | 2,957 |
| 2022-05-31 | 2,897 | 2,910 | 2,883 | 2,903 | 18,700 | 2,903 |
| 2022-05-30 | 2,859 | 2,929 | 2,843 | 2,894 | 52,800 | 2,894 |
| 2022-05-27 | 2,835 | 2,857 | 2,821 | 2,831 | 27,400 | 2,831 |
| 2022-05-26 | 2,855 | 2,874 | 2,826 | 2,829 | 22,600 | 2,829 |
| 2022-05-25 | 2,901 | 2,905 | 2,862 | 2,871 | 22,300 | 2,871 |
| 2022-05-24 | 2,929 | 2,961 | 2,882 | 2,886 | 28,200 | 2,886 |
| 2022-05-23 | 2,945 | 2,961 | 2,917 | 2,942 | 13,300 | 2,942 |
| 2022-05-20 | 2,874 | 2,918 | 2,874 | 2,908 | 19,600 | 2,908 |
| 2022-05-19 | 2,900 | 2,900 | 2,856 | 2,884 | 19,500 | 2,884 |
| 2022-05-18 | 2,926 | 2,952 | 2,916 | 2,925 | 17,900 | 2,925 |
| 2022-05-17 | 2,912 | 2,938 | 2,907 | 2,938 | 17,300 | 2,938 |
| 2022-05-16 | 2,960 | 2,960 | 2,917 | 2,936 | 14,100 | 2,936 |
| 2022-05-13 | 2,907 | 2,930 | 2,830 | 2,930 | 35,700 | 2,930 |
| 2022-05-12 | 3,030 | 3,045 | 2,930 | 2,930 | 22,500 | 2,930 |
| 2022-05-11 | 3,065 | 3,070 | 3,025 | 3,050 | 13,600 | 3,050 |
| 2022-05-10 | 3,040 | 3,075 | 3,010 | 3,075 | 13,700 | 3,075 |
| 2022-05-09 | 3,060 | 3,075 | 3,035 | 3,040 | 14,300 | 3,040 |
| 2022-05-06 | 3,040 | 3,080 | 3,025 | 3,055 | 11,900 | 3,055 |
| 2022-05-02 | 3,010 | 3,055 | 3,005 | 3,030 | 10,200 | 3,030 |
| 2022-04-28 | 2,948 | 3,060 | 2,948 | 3,050 | 22,800 | 3,050 |
| 2022-04-27 | 2,988 | 2,988 | 2,898 | 2,898 | 53,100 | 2,898 |
| 2022-04-26 | 3,005 | 3,030 | 2,999 | 3,015 | 17,800 | 3,015 |
| 2022-04-25 | 3,000 | 3,035 | 2,982 | 3,000 | 23,800 | 3,000 |
| 2022-04-22 | 3,020 | 3,040 | 3,005 | 3,040 | 12,600 | 3,040 |
| 2022-04-21 | 3,015 | 3,080 | 3,015 | 3,080 | 16,600 | 3,080 |
| 2022-04-20 | 3,015 | 3,035 | 3,010 | 3,015 | 12,400 | 3,015 |
| 2022-04-19 | 3,015 | 3,030 | 3,005 | 3,025 | 11,700 | 3,025 |
| 2022-04-18 | 3,020 | 3,035 | 3,005 | 3,015 | 12,200 | 3,015 |
| 2022-04-15 | 3,055 | 3,060 | 3,035 | 3,050 | 12,700 | 3,050 |
| 2022-04-14 | 3,060 | 3,095 | 3,045 | 3,095 | 11,400 | 3,095 |
| 2022-04-13 | 3,030 | 3,055 | 3,020 | 3,055 | 14,600 | 3,055 |
| 2022-04-12 | 3,020 | 3,050 | 3,020 | 3,030 | 14,100 | 3,030 |
| 2022-04-11 | 3,040 | 3,080 | 3,040 | 3,045 | 15,200 | 3,045 |
| 2022-04-08 | 3,035 | 3,070 | 3,020 | 3,035 | 16,800 | 3,035 |
| 2022-04-07 | 3,080 | 3,080 | 3,040 | 3,055 | 12,700 | 3,055 |
| 2022-04-06 | 3,170 | 3,170 | 3,085 | 3,085 | 11,600 | 3,085 |
| 2022-04-05 | 3,200 | 3,200 | 3,155 | 3,170 | 14,900 | 3,170 |
| 2022-04-04 | 3,090 | 3,165 | 3,090 | 3,150 | 7,900 | 3,150 |
| 2022-04-01 | 3,105 | 3,105 | 3,060 | 3,085 | 14,100 | 3,085 |
| 2022-03-31 | 3,090 | 3,145 | 3,090 | 3,095 | 25,800 | 3,095 |
| 2022-03-30 | 3,150 | 3,150 | 3,085 | 3,150 | 26,000 | 3,150 |
| 2022-03-29 | 3,220 | 3,230 | 3,180 | 3,210 | 27,500 | 3,210 |
| 2022-03-28 | 3,240 | 3,260 | 3,215 | 3,235 | 20,900 | 3,235 |
| 2022-03-25 | 3,270 | 3,285 | 3,240 | 3,270 | 25,500 | 3,270 |
| 2022-03-24 | 3,290 | 3,290 | 3,230 | 3,285 | 15,000 | 3,285 |
| 2022-03-23 | 3,225 | 3,295 | 3,220 | 3,290 | 18,300 | 3,290 |
| 2022-03-22 | 3,250 | 3,265 | 3,165 | 3,225 | 35,900 | 3,225 |
| 2022-03-18 | 3,195 | 3,245 | 3,160 | 3,235 | 36,700 | 3,235 |
| 2022-03-17 | 3,115 | 3,180 | 3,080 | 3,180 | 33,200 | 3,180 |
| 2022-03-16 | 3,105 | 3,115 | 3,065 | 3,070 | 26,000 | 3,070 |
| 2022-03-15 | 3,120 | 3,145 | 3,090 | 3,090 | 16,100 | 3,090 |
| 2022-03-14 | 3,145 | 3,145 | 3,095 | 3,110 | 17,400 | 3,110 |
| 2022-03-11 | 3,105 | 3,135 | 3,085 | 3,110 | 17,800 | 3,110 |
| 2022-03-10 | 3,115 | 3,190 | 3,115 | 3,175 | 19,900 | 3,175 |
| 2022-03-09 | 3,000 | 3,075 | 3,000 | 3,025 | 15,600 | 3,025 |
| 2022-03-08 | 3,095 | 3,115 | 2,993 | 3,030 | 22,400 | 3,030 |
| 2022-03-07 | 3,240 | 3,240 | 3,130 | 3,145 | 21,200 | 3,145 |
| 2022-03-04 | 3,235 | 3,255 | 3,230 | 3,235 | 17,200 | 3,235 |
| 2022-03-03 | 3,270 | 3,270 | 3,235 | 3,260 | 12,500 | 3,260 |
| 2022-03-02 | 3,285 | 3,285 | 3,235 | 3,235 | 12,900 | 3,235 |
| 2022-03-01 | 3,270 | 3,310 | 3,265 | 3,285 | 9,600 | 3,285 |
| 2022-02-28 | 3,230 | 3,285 | 3,220 | 3,270 | 15,500 | 3,270 |
| 2022-02-25 | 3,225 | 3,240 | 3,200 | 3,215 | 12,900 | 3,215 |
| 2022-02-24 | 3,225 | 3,230 | 3,195 | 3,225 | 22,100 | 3,225 |
| 2022-02-22 | 3,280 | 3,280 | 3,225 | 3,250 | 9,100 | 3,250 |
| 2022-02-21 | 3,330 | 3,330 | 3,285 | 3,300 | 10,900 | 3,300 |
| 2022-02-18 | 3,350 | 3,370 | 3,335 | 3,350 | 15,600 | 3,350 |
| 2022-02-17 | 3,390 | 3,440 | 3,370 | 3,370 | 27,500 | 3,370 |
| 2022-02-16 | 3,325 | 3,395 | 3,325 | 3,395 | 19,000 | 3,395 |
| 2022-02-15 | 3,265 | 3,315 | 3,265 | 3,300 | 19,500 | 3,300 |
| 2022-02-14 | 3,275 | 3,275 | 3,205 | 3,260 | 17,900 | 3,260 |
| 2022-02-10 | 3,295 | 3,300 | 3,240 | 3,275 | 17,500 | 3,275 |
| 2022-02-09 | 3,215 | 3,280 | 3,190 | 3,280 | 25,900 | 3,280 |
| 2022-02-08 | 3,280 | 3,320 | 3,210 | 3,225 | 26,300 | 3,225 |
| 2022-02-07 | 3,315 | 3,325 | 3,260 | 3,310 | 40,500 | 3,310 |
| 2022-02-04 | 3,180 | 3,360 | 3,175 | 3,330 | 103,800 | 3,330 |
| 2022-02-03 | 3,055 | 3,075 | 3,030 | 3,070 | 17,000 | 3,070 |
| 2022-02-02 | 3,065 | 3,065 | 3,030 | 3,055 | 19,400 | 3,055 |
| 2022-02-01 | 3,065 | 3,065 | 3,015 | 3,035 | 14,900 | 3,035 |
| 2022-01-31 | 3,040 | 3,065 | 3,035 | 3,065 | 17,300 | 3,065 |
| 2022-01-28 | 3,045 | 3,050 | 3,005 | 3,035 | 19,600 | 3,035 |
| 2022-01-27 | 3,085 | 3,090 | 2,996 | 2,996 | 34,400 | 2,996 |
| 2022-01-26 | 3,095 | 3,135 | 3,080 | 3,080 | 9,800 | 3,080 |
| 2022-01-25 | 3,165 | 3,165 | 3,075 | 3,095 | 18,500 | 3,095 |
| 2022-01-24 | 3,150 | 3,155 | 3,125 | 3,145 | 11,900 | 3,145 |
| 2022-01-21 | 3,115 | 3,150 | 3,080 | 3,150 | 10,500 | 3,150 |
| 2022-01-20 | 3,080 | 3,140 | 3,080 | 3,115 | 12,500 | 3,115 |
| 2022-01-19 | 3,170 | 3,170 | 3,075 | 3,080 | 21,200 | 3,080 |
| 2022-01-18 | 3,220 | 3,220 | 3,165 | 3,175 | 11,300 | 3,175 |
| 2022-01-17 | 3,220 | 3,235 | 3,205 | 3,220 | 7,900 | 3,220 |
| 2022-01-14 | 3,240 | 3,260 | 3,205 | 3,225 | 28,900 | 3,225 |
| 2022-01-13 | 3,275 | 3,305 | 3,240 | 3,240 | 13,700 | 3,240 |
| 2022-01-12 | 3,230 | 3,280 | 3,230 | 3,240 | 16,300 | 3,240 |
| 2022-01-11 | 3,190 | 3,225 | 3,190 | 3,205 | 18,400 | 3,205 |
| 2022-01-07 | 3,195 | 3,210 | 3,160 | 3,160 | 16,800 | 3,160 |
| 2022-01-06 | 3,155 | 3,230 | 3,145 | 3,195 | 22,300 | 3,195 |
| 2022-01-05 | 3,170 | 3,190 | 3,150 | 3,190 | 15,500 | 3,190 |
| 2022-01-04 | 3,150 | 3,170 | 3,135 | 3,135 | 11,500 | 3,135 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
