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
2021-04-194,1754,1754,1154,11512,7004,115
2021-04-164,1254,1754,0954,15017,5004,150
2021-04-154,1204,1654,0904,14517,5004,145
2021-04-144,1004,1304,0654,12030,6004,120
2021-04-134,1004,1204,0604,10021,8004,100
2021-04-124,1004,1054,0454,09518,3004,095
2021-04-094,0854,1004,0204,07024,5004,070
2021-04-084,0154,0854,0154,08542,2004,085
2021-04-074,0154,0703,9854,07031,2004,070
2021-04-064,0204,0353,9503,99547,6003,995
2021-04-054,0504,0553,9754,05537,2004,055
2021-04-024,0954,1154,0554,09017,1004,090
2021-04-014,0454,1004,0454,05513,8004,055
2021-03-314,0904,1004,0304,04023,5004,040
2021-03-304,1604,1904,0204,12549,6004,125
2021-03-294,2654,2754,1404,21047,9004,210
2021-03-264,1954,3154,1904,26546,8004,265
2021-03-254,0604,1804,0204,16038,6004,160
2021-03-244,0954,1204,0104,02034,3004,020
2021-03-234,1204,1904,1004,11550,2004,115
2021-03-224,1004,1554,0804,09544,6004,095
2021-03-194,1004,1404,0354,13077,6004,130
2021-03-184,1354,1554,1054,13524,4004,135
2021-03-174,1054,1154,0654,11023,1004,110
2021-03-164,1354,1604,0754,14025,2004,140
2021-03-154,0704,1404,0604,14029,7004,140
2021-03-124,0604,0704,0204,07028,6004,070
2021-03-114,0054,1003,9904,08517,7004,085
2021-03-104,0454,0454,0004,03014,1004,030
2021-03-094,0404,0754,0104,05029,4004,050
2021-03-083,9804,0153,9654,01022,6004,010
2021-03-053,8853,9353,8353,93538,3003,935
2021-03-043,9203,9953,8803,95518,6003,955
2021-03-033,9653,9803,9203,97019,8003,970
2021-03-023,9854,0303,9453,99533,5003,995
2021-03-013,8853,9503,8503,94032,6003,940
2021-02-263,9353,9453,8803,88021,7003,880
2021-02-253,9553,9903,8703,97528,5003,975
2021-02-244,0454,0453,9353,94023,9003,940
2021-02-224,0104,0303,9654,02016,9004,020
2021-02-193,9804,0253,9504,00515,2004,005
2021-02-184,0704,0703,9703,99026,9003,990
2021-02-174,0704,1004,0354,0609,9004,060
2021-02-164,0604,0904,0454,07012,0004,070
2021-02-154,0704,1054,0404,06016,8004,060
2021-02-124,1304,1304,0554,06519,2004,065
2021-02-104,1204,1654,1154,11513,3004,115
2021-02-094,1554,1704,1154,17014,1004,170
2021-02-084,1554,1754,0854,17020,7004,170
2021-02-054,2604,2604,1454,17526,2004,175
2021-02-044,4304,4654,2204,23554,6004,235
2021-02-034,3404,4704,3404,41032,6004,410
2021-02-024,3504,3954,3054,33010,5004,330
2021-02-014,2654,3604,2254,33015,4004,330
2021-01-294,3654,4154,2954,30023,5004,300
2021-01-284,4104,4454,3404,37577,2004,375
2021-01-274,4154,4954,3704,46025,0004,460
2021-01-264,4204,4404,3304,34524,8004,345
2021-01-254,3054,4904,3054,42033,1004,420
2021-01-224,3804,3804,2304,24022,8004,240
2021-01-214,4154,5054,3504,38030,1004,380
2021-01-204,2354,4404,2154,44047,1004,440
2021-01-194,2654,2904,1554,23521,9004,235
2021-01-184,2004,2954,2004,26512,4004,265
2021-01-154,3404,3404,2054,22019,0004,220
2021-01-144,3554,3854,2654,29018,4004,290
2021-01-134,3454,3804,2954,35521,1004,355
2021-01-124,2054,3754,2004,35028,4004,350
2021-01-084,1254,2004,1254,20012,8004,200
2021-01-074,1054,1704,0854,12017,4004,120
2021-01-064,1004,1304,0554,08010,3004,080
2021-01-054,0304,1104,0104,11019,3004,110
2021-01-044,1054,1054,0004,02015,3004,020

分割・併合履歴 : [2016-09-28]1株→0.2株