4008 住友精化(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,615 | 4,640 | 4,600 | 4,615 | 39,600 | 4,615 |
| 2025-01-23 | 4,585 | 4,605 | 4,570 | 4,605 | 32,400 | 4,605 |
| 2025-01-22 | 4,570 | 4,605 | 4,570 | 4,585 | 22,900 | 4,585 |
| 2025-01-21 | 4,600 | 4,600 | 4,560 | 4,580 | 24,500 | 4,580 |
| 2025-01-20 | 4,550 | 4,575 | 4,515 | 4,555 | 19,100 | 4,555 |
| 2025-01-17 | 4,515 | 4,525 | 4,480 | 4,520 | 33,700 | 4,520 |
| 2025-01-16 | 4,550 | 4,555 | 4,520 | 4,520 | 29,000 | 4,520 |
| 2025-01-15 | 4,570 | 4,580 | 4,535 | 4,555 | 25,800 | 4,555 |
| 2025-01-14 | 4,615 | 4,615 | 4,535 | 4,565 | 59,200 | 4,565 |
| 2025-01-10 | 4,660 | 4,665 | 4,610 | 4,610 | 25,100 | 4,610 |
| 2025-01-09 | 4,680 | 4,680 | 4,645 | 4,645 | 28,800 | 4,645 |
| 2025-01-08 | 4,685 | 4,700 | 4,665 | 4,680 | 32,900 | 4,680 |
| 2025-01-07 | 4,780 | 4,780 | 4,675 | 4,685 | 67,300 | 4,685 |
| 2025-01-06 | 4,815 | 4,815 | 4,735 | 4,760 | 43,000 | 4,760 |
分割・併合履歴 ： [2016-09-28]1株→0.2株