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
2022-11-254,1804,3554,1454,345126,6004,345
2022-11-244,1504,1904,1004,18068,2004,180
2022-11-224,0554,1704,0504,100115,6004,100
2022-11-213,9304,0153,9154,01061,7004,010
2022-11-183,8554,0003,8553,940106,7003,940
2022-11-173,8203,8553,8003,84061,6003,840
2022-11-163,7803,8253,7103,825116,9003,825
2022-11-153,7453,7953,7053,73097,3003,730
2022-11-143,7103,7553,7053,72095,3003,720
2022-11-113,8003,8503,7203,720169,5003,720
2022-11-103,7803,9303,7403,760241,1003,760
2022-11-093,7003,8803,6653,830472,8003,830
2022-11-083,4353,6153,3203,5651,572,0003,565
2022-11-072,9813,0202,9813,01535,9003,015
2022-11-042,9702,9902,9442,97126,0002,971
2022-11-022,9633,0052,9552,95873,0002,958
2022-11-012,9572,9732,9502,95211,6002,952
2022-10-312,9302,9832,9302,96917,7002,969
2022-10-282,9802,9912,9002,90099,1002,900
2022-10-272,9953,0102,9863,00016,3003,000
2022-10-262,9993,0302,9983,00515,3003,005
2022-10-253,0153,0152,9902,99922,6002,999
2022-10-242,9903,0102,9863,00018,2003,000
2022-10-213,0003,0152,9872,98712,2002,987
2022-10-203,0003,0253,0003,01513,4003,015
2022-10-193,0103,0403,0053,03512,7003,035
2022-10-183,0103,0603,0103,03019,7003,030
2022-10-173,0153,0202,9913,00010,5003,000
2022-10-143,0053,0703,0003,02520,7003,025
2022-10-132,9813,0102,9732,99514,9002,995
2022-10-122,9903,0152,9903,01520,3003,015
2022-10-113,0503,0652,9973,01022,6003,010
2022-10-073,0903,1153,0653,07514,1003,075
2022-10-063,1003,1403,0953,10017,8003,100
2022-10-053,1403,1503,1053,11033,1003,110
2022-10-043,0753,1203,0703,07525,6003,075
2022-10-032,9873,0202,9873,0107,5003,010
2022-09-302,9603,0152,9602,99610,5002,996
2022-09-292,9983,0002,9802,98522,7002,985
2022-09-282,9883,0502,9733,02541,3003,025
2022-09-273,0503,0652,9922,99234,6002,992
2022-09-263,0953,0953,0203,05040,9003,050
2022-09-223,1603,1603,1153,12535,9003,125
2022-09-213,2253,2353,1903,20025,5003,200
2022-09-203,3303,3603,2653,27016,1003,270
2022-09-163,3503,4003,3003,32024,5003,320
2022-09-153,3353,3653,2853,35018,0003,350
2022-09-143,3603,3603,3203,33021,4003,330
2022-09-133,3203,4203,2853,42032,0003,420
2022-09-123,2803,3703,2703,33030,9003,330
2022-09-093,1753,2603,1753,26020,7003,260
2022-09-083,1453,2003,1353,20013,4003,200
2022-09-073,1203,1503,0903,13020,6003,130
2022-09-063,1553,1553,1053,12018,4003,120
2022-09-053,0853,1753,0853,16016,3003,160
2022-09-023,1203,1203,0553,08514,2003,085
2022-09-013,1153,1353,0803,08013,9003,080
2022-08-313,1553,1603,1203,1209,9003,120
2022-08-303,1253,1503,1153,1504,9003,150
2022-08-293,1053,1553,1053,11012,9003,110
2022-08-263,1753,1753,1403,1404,8003,140
2022-08-253,1803,1803,1353,1457,0003,145
2022-08-243,1553,1603,1153,16012,6003,160
2022-08-233,1903,1903,1253,1257,5003,125
2022-08-223,1553,1853,1353,1807,5003,180
2022-08-193,1403,1753,1403,15512,0003,155
2022-08-183,1553,1603,1253,14012,6003,140
2022-08-173,1103,1603,1103,15015,7003,150
2022-08-163,1203,1353,1003,12013,6003,120
2022-08-153,1103,1503,1053,12019,3003,120
2022-08-123,0703,1453,0703,13537,0003,135
2022-08-103,0503,0803,0103,02024,7003,020
2022-08-093,0353,0503,0003,05014,3003,050
2022-08-083,0653,0653,0153,01510,9003,015
2022-08-053,0203,0603,0203,06014,3003,060
2022-08-043,0003,0252,9923,0109,7003,010
2022-08-032,9913,0052,9883,00010,0003,000
2022-08-023,0203,0202,9963,0007,0003,000
2022-08-013,0153,0402,9913,04011,2003,040
2022-07-292,9973,0152,9902,99011,8002,990
2022-07-283,0103,0302,9972,99717,7002,997
2022-07-272,9903,0302,9803,0209,7003,020
2022-07-263,0053,0102,9933,0108,2003,010
2022-07-253,0353,0352,9922,9978,8002,997
2022-07-222,9843,0252,9843,01019,0003,010
2022-07-212,9582,9892,9582,9846,4002,984
2022-07-202,9602,9942,9602,98914,2002,989
2022-07-192,9002,9382,9002,92912,0002,929
2022-07-152,9102,9262,9032,9087,2002,908
2022-07-142,9032,9222,8942,9107,0002,910
2022-07-132,8832,9062,8832,9035,6002,903
2022-07-122,9302,9302,8812,88315,1002,883
2022-07-112,9162,9252,9002,90818,3002,908
2022-07-082,8782,9202,8762,87617,7002,876
2022-07-072,8682,9072,8682,8808,1002,880
2022-07-062,8892,8972,8642,86411,0002,864
2022-07-052,9122,9222,8892,88914,0002,889
2022-07-042,9142,9142,8902,9137,6002,913
2022-07-012,8702,8932,8702,89017,0002,890
2022-06-302,9112,9112,8772,88816,2002,888
2022-06-292,8822,9152,8802,88123,8002,881
2022-06-282,8832,9002,8702,90017,3002,900
2022-06-272,8932,9052,8802,88013,1002,880
2022-06-242,8752,8752,8472,86319,8002,863
2022-06-232,8812,8812,8502,85410,8002,854
2022-06-222,8852,8922,8702,8816,0002,881
2022-06-212,8662,8782,8522,86414,3002,864
2022-06-202,9392,9392,8452,84614,7002,846
2022-06-172,9202,9312,8952,91013,0002,910
2022-06-162,9542,9772,9402,94011,7002,940
2022-06-152,9802,9842,9522,95217,1002,952
2022-06-142,9542,9972,9512,96515,3002,965
2022-06-132,9992,9992,9542,95913,2002,959
2022-06-102,9983,0402,9903,00520,3003,005
2022-06-093,0253,0703,0203,03512,8003,035
2022-06-083,0053,0553,0053,03518,1003,035
2022-06-072,9723,0152,9713,01016,5003,010
2022-06-062,9662,9872,9532,97616,9002,976
2022-06-032,9883,0152,9742,98619,6002,986
2022-06-022,9352,9642,9302,95718,1002,957
2022-06-012,9032,9702,9002,95728,2002,957
2022-05-312,8972,9102,8832,90318,7002,903
2022-05-302,8592,9292,8432,89452,8002,894
2022-05-272,8352,8572,8212,83127,4002,831
2022-05-262,8552,8742,8262,82922,6002,829
2022-05-252,9012,9052,8622,87122,3002,871
2022-05-242,9292,9612,8822,88628,2002,886
2022-05-232,9452,9612,9172,94213,3002,942
2022-05-202,8742,9182,8742,90819,6002,908
2022-05-192,9002,9002,8562,88419,5002,884
2022-05-182,9262,9522,9162,92517,9002,925
2022-05-172,9122,9382,9072,93817,3002,938
2022-05-162,9602,9602,9172,93614,1002,936
2022-05-132,9072,9302,8302,93035,7002,930
2022-05-123,0303,0452,9302,93022,5002,930
2022-05-113,0653,0703,0253,05013,6003,050
2022-05-103,0403,0753,0103,07513,7003,075
2022-05-093,0603,0753,0353,04014,3003,040
2022-05-063,0403,0803,0253,05511,9003,055
2022-05-023,0103,0553,0053,03010,2003,030
2022-04-282,9483,0602,9483,05022,8003,050
2022-04-272,9882,9882,8982,89853,1002,898
2022-04-263,0053,0302,9993,01517,8003,015
2022-04-253,0003,0352,9823,00023,8003,000
2022-04-223,0203,0403,0053,04012,6003,040
2022-04-213,0153,0803,0153,08016,6003,080
2022-04-203,0153,0353,0103,01512,4003,015
2022-04-193,0153,0303,0053,02511,7003,025
2022-04-183,0203,0353,0053,01512,2003,015
2022-04-153,0553,0603,0353,05012,7003,050
2022-04-143,0603,0953,0453,09511,4003,095
2022-04-133,0303,0553,0203,05514,6003,055
2022-04-123,0203,0503,0203,03014,1003,030
2022-04-113,0403,0803,0403,04515,2003,045
2022-04-083,0353,0703,0203,03516,8003,035
2022-04-073,0803,0803,0403,05512,7003,055
2022-04-063,1703,1703,0853,08511,6003,085
2022-04-053,2003,2003,1553,17014,9003,170
2022-04-043,0903,1653,0903,1507,9003,150
2022-04-013,1053,1053,0603,08514,1003,085
2022-03-313,0903,1453,0903,09525,8003,095
2022-03-303,1503,1503,0853,15026,0003,150
2022-03-293,2203,2303,1803,21027,5003,210
2022-03-283,2403,2603,2153,23520,9003,235
2022-03-253,2703,2853,2403,27025,5003,270
2022-03-243,2903,2903,2303,28515,0003,285
2022-03-233,2253,2953,2203,29018,3003,290
2022-03-223,2503,2653,1653,22535,9003,225
2022-03-183,1953,2453,1603,23536,7003,235
2022-03-173,1153,1803,0803,18033,2003,180
2022-03-163,1053,1153,0653,07026,0003,070
2022-03-153,1203,1453,0903,09016,1003,090
2022-03-143,1453,1453,0953,11017,4003,110
2022-03-113,1053,1353,0853,11017,8003,110
2022-03-103,1153,1903,1153,17519,9003,175
2022-03-093,0003,0753,0003,02515,6003,025
2022-03-083,0953,1152,9933,03022,4003,030
2022-03-073,2403,2403,1303,14521,2003,145
2022-03-043,2353,2553,2303,23517,2003,235
2022-03-033,2703,2703,2353,26012,5003,260
2022-03-023,2853,2853,2353,23512,9003,235
2022-03-013,2703,3103,2653,2859,6003,285
2022-02-283,2303,2853,2203,27015,5003,270
2022-02-253,2253,2403,2003,21512,9003,215
2022-02-243,2253,2303,1953,22522,1003,225
2022-02-223,2803,2803,2253,2509,1003,250
2022-02-213,3303,3303,2853,30010,9003,300
2022-02-183,3503,3703,3353,35015,6003,350
2022-02-173,3903,4403,3703,37027,5003,370
2022-02-163,3253,3953,3253,39519,0003,395
2022-02-153,2653,3153,2653,30019,5003,300
2022-02-143,2753,2753,2053,26017,9003,260
2022-02-103,2953,3003,2403,27517,5003,275
2022-02-093,2153,2803,1903,28025,9003,280
2022-02-083,2803,3203,2103,22526,3003,225
2022-02-073,3153,3253,2603,31040,5003,310
2022-02-043,1803,3603,1753,330103,8003,330
2022-02-033,0553,0753,0303,07017,0003,070
2022-02-023,0653,0653,0303,05519,4003,055
2022-02-013,0653,0653,0153,03514,9003,035
2022-01-313,0403,0653,0353,06517,3003,065
2022-01-283,0453,0503,0053,03519,6003,035
2022-01-273,0853,0902,9962,99634,4002,996
2022-01-263,0953,1353,0803,0809,8003,080
2022-01-253,1653,1653,0753,09518,5003,095
2022-01-243,1503,1553,1253,14511,9003,145
2022-01-213,1153,1503,0803,15010,5003,150
2022-01-203,0803,1403,0803,11512,5003,115
2022-01-193,1703,1703,0753,08021,2003,080
2022-01-183,2203,2203,1653,17511,3003,175
2022-01-173,2203,2353,2053,2207,9003,220
2022-01-143,2403,2603,2053,22528,9003,225
2022-01-133,2753,3053,2403,24013,7003,240
2022-01-123,2303,2803,2303,24016,3003,240
2022-01-113,1903,2253,1903,20518,4003,205
2022-01-073,1953,2103,1603,16016,8003,160
2022-01-063,1553,2303,1453,19522,3003,195
2022-01-053,1703,1903,1503,19015,5003,190
2022-01-043,1503,1703,1353,13511,5003,135

分割・併合履歴 : [2016-09-28]1株→0.2株