4008 住友精化(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-20	3,565	3,680	3,550	3,650	17,300	3,650
2020-11-19	3,575	3,590	3,540	3,565	15,100	3,565
2020-11-18	3,665	3,670	3,560	3,560	23,800	3,560
2020-11-17	3,710	3,740	3,655	3,680	23,900	3,680
2020-11-16	3,720	3,780	3,670	3,705	22,700	3,705
2020-11-13	3,705	3,715	3,615	3,650	19,100	3,650
2020-11-12	3,745	3,810	3,700	3,705	18,500	3,705
2020-11-11	3,765	3,805	3,710	3,745	32,700	3,745
2020-11-10	3,780	3,790	3,695	3,710	24,300	3,710
2020-11-09	3,725	3,750	3,670	3,710	26,900	3,710
2020-11-06	3,695	3,890	3,655	3,725	51,200	3,725
2020-11-05	3,600	3,695	3,480	3,685	84,300	3,685
2020-11-04	3,480	3,505	3,400	3,400	19,400	3,400
2020-11-02	3,310	3,430	3,310	3,430	20,000	3,430
2020-10-30	3,430	3,430	3,295	3,320	19,300	3,320
2020-10-29	3,355	3,390	3,355	3,380	12,200	3,380
2020-10-28	3,355	3,405	3,355	3,395	13,500	3,395
2020-10-27	3,435	3,435	3,345	3,395	16,400	3,395
2020-10-26	3,460	3,465	3,385	3,435	25,000	3,435
2020-10-23	3,580	3,585	3,455	3,480	20,600	3,480
2020-10-22	3,700	3,700	3,565	3,590	16,900	3,590
2020-10-21	3,545	3,705	3,545	3,685	24,500	3,685
2020-10-20	3,545	3,640	3,520	3,570	27,500	3,570
2020-10-19	3,495	3,635	3,480	3,585	26,100	3,585
2020-10-16	3,570	3,590	3,490	3,495	17,800	3,495
2020-10-15	3,550	3,625	3,550	3,570	11,800	3,570
2020-10-14	3,575	3,575	3,530	3,550	10,700	3,550
2020-10-13	3,645	3,645	3,570	3,580	14,700	3,580
2020-10-12	3,620	3,710	3,615	3,635	20,500	3,635
2020-10-09	3,580	3,655	3,580	3,620	28,200	3,620
2020-10-08	3,515	3,590	3,515	3,560	20,600	3,560
2020-10-07	3,490	3,515	3,450	3,500	17,100	3,500
2020-10-06	3,505	3,560	3,505	3,520	16,000	3,520
2020-10-05	3,440	3,515	3,440	3,475	19,700	3,475
2020-10-02	3,400	3,425	3,355	3,370	22,400	3,370
2020-09-30	3,540	3,540	3,400	3,400	27,600	3,400
2020-09-29	3,490	3,615	3,490	3,550	31,600	3,550
2020-09-28	3,505	3,575	3,490	3,540	41,500	3,540
2020-09-25	3,385	3,475	3,385	3,470	23,600	3,470
2020-09-24	3,400	3,400	3,335	3,355	20,500	3,355
2020-09-23	3,370	3,455	3,370	3,420	25,500	3,420
2020-09-18	3,365	3,455	3,355	3,440	24,300	3,440
2020-09-17	3,375	3,410	3,360	3,370	11,800	3,370
2020-09-16	3,410	3,455	3,390	3,395	16,300	3,395
2020-09-15	3,430	3,470	3,395	3,440	17,000	3,440
2020-09-14	3,425	3,485	3,425	3,445	17,800	3,445
2020-09-11	3,310	3,415	3,290	3,415	19,900	3,415
2020-09-10	3,315	3,345	3,300	3,320	15,100	3,320
2020-09-09	3,370	3,370	3,270	3,290	45,600	3,290
2020-09-08	3,380	3,440	3,380	3,440	9,700	3,440
2020-09-07	3,380	3,405	3,375	3,375	8,200	3,375
2020-09-04	3,355	3,405	3,355	3,390	12,200	3,390
2020-09-03	3,450	3,465	3,375	3,415	22,400	3,415
2020-09-02	3,465	3,465	3,390	3,450	16,800	3,450
2020-09-01	3,455	3,455	3,365	3,425	20,100	3,425
2020-08-31	3,460	3,475	3,420	3,450	24,700	3,450
2020-08-28	3,515	3,540	3,425	3,460	29,100	3,460
2020-08-27	3,580	3,580	3,530	3,545	7,800	3,545
2020-08-26	3,610	3,650	3,555	3,585	11,200	3,585
2020-08-25	3,655	3,685	3,630	3,660	14,200	3,660
2020-08-24	3,540	3,610	3,540	3,610	10,400	3,610
2020-08-21	3,615	3,660	3,510	3,540	14,400	3,540
2020-08-20	3,505	3,645	3,505	3,605	24,200	3,605
2020-08-19	3,520	3,555	3,510	3,530	11,700	3,530
2020-08-18	3,555	3,570	3,510	3,535	14,800	3,535
2020-08-17	3,535	3,550	3,500	3,550	13,900	3,550
2020-08-14	3,555	3,635	3,505	3,545	30,700	3,545
2020-08-13	3,565	3,565	3,510	3,525	39,800	3,525
2020-08-12	3,585	3,645	3,540	3,555	30,800	3,555
2020-08-11	3,635	3,635	3,525	3,610	31,100	3,610
2020-08-07	3,535	3,635	3,495	3,600	51,600	3,600
2020-08-06	3,855	3,980	3,595	3,605	141,900	3,605
2020-08-05	3,400	3,450	3,395	3,410	13,900	3,410
2020-08-04	3,400	3,415	3,350	3,400	12,900	3,400
2020-08-03	3,300	3,405	3,300	3,345	13,000	3,345
2020-07-31	3,450	3,475	3,330	3,330	15,900	3,330
2020-07-30	3,635	3,635	3,510	3,520	9,500	3,520
2020-07-29	3,595	3,595	3,515	3,550	14,500	3,550
2020-07-28	3,470	3,645	3,430	3,595	34,400	3,595
2020-07-27	3,440	3,450	3,360	3,430	47,800	3,430
2020-07-22	3,400	3,535	3,400	3,510	25,900	3,510
2020-07-21	3,475	3,525	3,405	3,445	41,600	3,445
2020-07-20	3,480	3,530	3,375	3,515	17,300	3,515
2020-07-17	3,565	3,565	3,470	3,515	11,500	3,515
2020-07-16	3,590	3,590	3,475	3,560	27,100	3,560
2020-07-15	3,630	3,685	3,575	3,595	17,300	3,595
2020-07-14	3,610	3,630	3,580	3,630	8,300	3,630
2020-07-13	3,565	3,635	3,550	3,610	13,400	3,610
2020-07-10	3,610	3,610	3,475	3,495	13,000	3,495
2020-07-09	3,515	3,655	3,470	3,615	24,500	3,615
2020-07-08	3,540	3,585	3,515	3,515	14,400	3,515
2020-07-07	3,615	3,615	3,530	3,535	10,100	3,535
2020-07-06	3,645	3,645	3,535	3,610	19,000	3,610
2020-07-03	3,515	3,615	3,515	3,605	25,400	3,605
2020-07-02	3,525	3,575	3,500	3,500	22,100	3,500
2020-07-01	3,520	3,585	3,500	3,515	20,800	3,515
2020-06-30	3,605	3,670	3,500	3,505	21,100	3,505
2020-06-29	3,555	3,555	3,495	3,540	16,200	3,540
2020-06-26	3,485	3,595	3,460	3,595	21,600	3,595
2020-06-25	3,500	3,525	3,420	3,445	18,900	3,445
2020-06-24	3,590	3,595	3,475	3,490	18,600	3,490
2020-06-23	3,600	3,715	3,580	3,605	37,900	3,605
2020-06-22	3,425	3,555	3,405	3,530	34,200	3,530
2020-06-19	3,375	3,455	3,350	3,435	34,800	3,435
2020-06-18	3,380	3,410	3,335	3,370	24,600	3,370
2020-06-17	3,350	3,405	3,340	3,370	27,800	3,370
2020-06-16	3,385	3,425	3,360	3,395	43,200	3,395
2020-06-15	3,420	3,420	3,350	3,365	33,100	3,365
2020-06-12	3,370	3,425	3,265	3,375	58,800	3,375
2020-06-11	3,365	3,430	3,335	3,365	32,500	3,365
2020-06-10	3,375	3,395	3,355	3,365	17,200	3,365
2020-06-09	3,350	3,360	3,300	3,340	13,300	3,340
2020-06-08	3,305	3,345	3,280	3,345	17,200	3,345
2020-06-05	3,325	3,335	3,235	3,235	14,200	3,235
2020-06-04	3,320	3,335	3,270	3,325	19,300	3,325
2020-06-03	3,225	3,315	3,220	3,310	28,500	3,310
2020-06-02	3,130	3,220	3,130	3,205	15,900	3,205
2020-06-01	3,110	3,150	3,040	3,130	13,200	3,130
2020-05-29	3,130	3,130	3,025	3,040	40,600	3,040
2020-05-28	3,240	3,240	3,085	3,125	37,200	3,125
2020-05-27	3,135	3,260	3,110	3,240	27,700	3,240
2020-05-26	3,025	3,145	3,000	3,145	18,800	3,145
2020-05-25	3,040	3,040	2,981	2,999	19,500	2,999
2020-05-22	3,060	3,060	2,991	3,015	15,900	3,015
2020-05-21	3,120	3,125	3,045	3,045	16,500	3,045
2020-05-20	3,035	3,155	3,025	3,140	25,400	3,140
2020-05-19	3,000	3,025	2,967	3,000	19,200	3,000
2020-05-18	3,050	3,050	2,974	2,988	13,100	2,988
2020-05-15	3,000	3,040	2,991	3,020	13,200	3,020
2020-05-14	3,080	3,080	2,991	2,991	23,000	2,991
2020-05-13	3,010	3,065	2,979	3,065	15,900	3,065
2020-05-12	2,999	3,040	2,981	3,010	15,900	3,010
2020-05-11	2,970	3,000	2,961	2,984	11,700	2,984
2020-05-08	2,888	2,961	2,888	2,960	11,200	2,960
2020-05-07	2,891	2,901	2,867	2,888	8,700	2,888
2020-05-01	2,958	2,958	2,876	2,891	15,900	2,891
2020-04-30	2,937	2,970	2,910	2,958	24,400	2,958
2020-04-28	2,860	2,898	2,821	2,877	28,200	2,877
2020-04-27	2,881	2,893	2,831	2,860	22,600	2,860
2020-04-24	2,992	2,992	2,839	2,839	44,500	2,839
2020-04-23	2,923	2,963	2,923	2,958	21,200	2,958
2020-04-22	2,904	2,920	2,847	2,912	22,400	2,912
2020-04-21	2,904	2,953	2,873	2,904	17,300	2,904
2020-04-20	2,914	2,973	2,895	2,915	13,600	2,915
2020-04-17	2,931	2,975	2,884	2,914	19,700	2,914
2020-04-16	2,745	2,887	2,735	2,881	23,900	2,881
2020-04-15	2,851	2,865	2,745	2,768	25,100	2,768
2020-04-14	2,850	2,910	2,850	2,865	17,000	2,865
2020-04-13	2,830	2,880	2,826	2,860	21,300	2,860
2020-04-10	2,733	2,829	2,710	2,829	26,000	2,829
2020-04-09	2,664	2,713	2,601	2,683	27,700	2,683
2020-04-08	2,745	2,745	2,622	2,631	23,800	2,631
2020-04-07	2,731	2,772	2,632	2,741	20,100	2,741
2020-04-06	2,559	2,696	2,528	2,681	20,500	2,681
2020-04-03	2,486	2,578	2,486	2,559	22,800	2,559
2020-04-02	2,550	2,561	2,426	2,459	21,000	2,459
2020-04-01	2,617	2,629	2,588	2,599	42,900	2,599
2020-03-31	2,772	2,815	2,621	2,658	37,500	2,658
2020-03-30	2,800	2,860	2,651	2,772	58,600	2,772
2020-03-27	2,715	2,814	2,666	2,814	56,000	2,814
2020-03-26	2,680	2,711	2,589	2,665	31,300	2,665
2020-03-25	2,710	2,710	2,585	2,674	28,000	2,674
2020-03-24	2,536	2,610	2,464	2,610	31,300	2,610
2020-03-23	2,300	2,492	2,251	2,486	57,800	2,486
2020-03-19	2,493	2,669	2,278	2,278	45,400	2,278
2020-03-18	2,512	2,622	2,486	2,490	38,700	2,490
2020-03-17	2,325	2,529	2,303	2,495	40,400	2,495
2020-03-16	2,382	2,494	2,356	2,361	31,500	2,361
2020-03-13	2,443	2,450	2,302	2,358	63,600	2,358
2020-03-12	2,641	2,683	2,543	2,543	40,400	2,543
2020-03-11	2,712	2,775	2,623	2,630	36,200	2,630
2020-03-10	2,500	2,680	2,424	2,659	37,000	2,659
2020-03-09	2,640	2,655	2,513	2,543	23,200	2,543
2020-03-06	2,747	2,747	2,682	2,690	30,700	2,690
2020-03-05	2,826	2,826	2,755	2,765	19,900	2,765
2020-03-04	2,710	2,788	2,702	2,776	20,400	2,776
2020-03-03	2,820	2,860	2,734	2,734	27,300	2,734
2020-03-02	2,735	2,872	2,735	2,801	18,700	2,801
2020-02-28	2,880	2,900	2,791	2,808	31,800	2,808
2020-02-27	3,055	3,055	2,920	2,938	28,400	2,938
2020-02-26	2,986	3,060	2,951	3,055	37,300	3,055
2020-02-25	3,030	3,035	2,984	3,005	36,300	3,005
2020-02-21	3,135	3,180	3,115	3,130	20,100	3,130
2020-02-20	3,135	3,200	3,120	3,165	28,600	3,165
2020-02-19	3,105	3,145	3,090	3,095	21,500	3,095
2020-02-18	3,140	3,140	3,080	3,105	18,400	3,105
2020-02-17	3,160	3,160	3,080	3,150	12,900	3,150
2020-02-14	3,145	3,165	3,120	3,165	15,400	3,165
2020-02-13	3,165	3,170	3,140	3,160	17,100	3,160
2020-02-12	3,160	3,165	3,110	3,165	20,700	3,165
2020-02-10	3,130	3,180	3,115	3,155	15,500	3,155
2020-02-07	3,210	3,210	3,115	3,145	18,000	3,145
2020-02-06	3,200	3,245	3,165	3,205	81,900	3,205
2020-02-05	3,050	3,065	3,015	3,055	62,300	3,055
2020-02-04	3,110	3,115	3,080	3,110	18,800	3,110
2020-02-03	3,125	3,140	3,090	3,090	19,200	3,090
2020-01-31	3,155	3,205	3,150	3,150	11,300	3,150
2020-01-30	3,235	3,235	3,125	3,150	12,500	3,150
2020-01-29	3,180	3,235	3,170	3,235	13,700	3,235
2020-01-28	3,150	3,230	3,105	3,215	23,000	3,215
2020-01-27	3,250	3,250	3,175	3,190	18,300	3,190
2020-01-24	3,330	3,330	3,275	3,280	14,900	3,280
2020-01-23	3,330	3,335	3,280	3,310	21,500	3,310
2020-01-22	3,335	3,340	3,310	3,335	12,400	3,335
2020-01-21	3,305	3,330	3,285	3,330	14,300	3,330
2020-01-20	3,280	3,345	3,280	3,320	21,800	3,320
2020-01-17	3,285	3,315	3,260	3,315	17,900	3,315
2020-01-16	3,300	3,310	3,265	3,295	22,400	3,295
2020-01-15	3,330	3,365	3,305	3,325	26,600	3,325
2020-01-14	3,350	3,385	3,335	3,380	28,400	3,380
2020-01-10	3,420	3,430	3,365	3,385	23,600	3,385
2020-01-09	3,365	3,460	3,365	3,450	19,000	3,450
2020-01-08	3,390	3,390	3,300	3,355	34,100	3,355
2020-01-07	3,420	3,450	3,410	3,420	15,600	3,420
2020-01-06	3,450	3,470	3,370	3,430	35,800	3,430

分割・併合履歴： [2016-09-28]1株→0.2株