4008 住友精化(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-204,3454,3654,2504,26570,0004,265
2023-03-174,3604,4154,3104,40097,9004,400
2023-03-164,2854,3354,2704,32051,9004,320
2023-03-154,4204,4654,4004,42554,9004,425
2023-03-144,3654,3704,2954,34085,4004,340
2023-03-134,5204,5204,4154,45590,2004,455
2023-03-104,5754,6354,5704,58564,4004,585
2023-03-094,6654,6754,6204,62548,6004,625
2023-03-084,5754,6704,5554,65054,5004,650
2023-03-074,6154,6304,5804,61045,3004,610
2023-03-064,6154,6154,5204,60063,2004,600
2023-03-034,4904,5804,4804,56594,4004,565
2023-03-024,4804,5504,4704,48575,6004,485
2023-03-014,3804,4354,3554,43590,8004,435
2023-02-284,4204,4504,3804,38065,0004,380
2023-02-274,3704,4104,3504,375107,1004,375
2023-02-244,3004,3004,2404,27058,8004,270
2023-02-224,3204,3354,2704,28573,1004,285
2023-02-214,2604,3954,2604,390114,0004,390
2023-02-204,1854,2204,1704,21575,6004,215
2023-02-174,1304,1804,1304,16023,2004,160
2023-02-164,1704,2104,1554,15571,6004,155
2023-02-154,1604,1704,0954,165102,9004,165
2023-02-144,0754,1904,0504,140135,3004,140
2023-02-134,0204,0654,0154,05537,1004,055
2023-02-104,0454,0504,0154,01539,8004,015
2023-02-094,0204,0504,0154,02539,7004,025
2023-02-084,0704,1204,0004,01088,4004,010
2023-02-073,9554,0803,9004,070193,7004,070
2023-02-064,0804,1204,0554,075134,7004,075
2023-02-034,0304,0404,0104,01038,1004,010
2023-02-024,1454,1454,0354,04055,9004,040
2023-02-014,1504,1754,1204,12047,3004,120
2023-01-314,1504,1504,0804,145103,8004,145
2023-01-304,1254,1954,1054,14559,9004,145
2023-01-274,0804,1004,0704,09557,1004,095
2023-01-264,1404,1504,0604,10063,7004,100
2023-01-254,1054,1654,0954,13567,0004,135
2023-01-244,1004,1554,0904,09587,6004,095
2023-01-234,0504,0904,0354,06040,4004,060
2023-01-203,9704,0203,9504,01042,7004,010
2023-01-193,9654,0303,9603,99049,0003,990
2023-01-183,9454,0053,9253,97026,7003,970
2023-01-173,8953,9403,8903,92523,5003,925
2023-01-163,9653,9653,8553,86571,3003,865
2023-01-133,9754,0103,9653,99055,1003,990
2023-01-124,0204,0503,9803,99086,4003,990
2023-01-114,0254,0353,9904,00527,6004,005
2023-01-103,9654,0203,9354,02050,7004,020
2023-01-063,8503,9403,8503,91591,4003,915
2023-01-053,9203,9353,8803,90552,4003,905
2023-01-043,9954,0003,9353,93561,6003,935

分割・併合履歴 : [2016-09-28]1株→0.2株