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
2020-11-203,5653,6803,5503,65017,3003,650
2020-11-193,5753,5903,5403,56515,1003,565
2020-11-183,6653,6703,5603,56023,8003,560
2020-11-173,7103,7403,6553,68023,9003,680
2020-11-163,7203,7803,6703,70522,7003,705
2020-11-133,7053,7153,6153,65019,1003,650
2020-11-123,7453,8103,7003,70518,5003,705
2020-11-113,7653,8053,7103,74532,7003,745
2020-11-103,7803,7903,6953,71024,3003,710
2020-11-093,7253,7503,6703,71026,9003,710
2020-11-063,6953,8903,6553,72551,2003,725
2020-11-053,6003,6953,4803,68584,3003,685
2020-11-043,4803,5053,4003,40019,4003,400
2020-11-023,3103,4303,3103,43020,0003,430
2020-10-303,4303,4303,2953,32019,3003,320
2020-10-293,3553,3903,3553,38012,2003,380
2020-10-283,3553,4053,3553,39513,5003,395
2020-10-273,4353,4353,3453,39516,4003,395
2020-10-263,4603,4653,3853,43525,0003,435
2020-10-233,5803,5853,4553,48020,6003,480
2020-10-223,7003,7003,5653,59016,9003,590
2020-10-213,5453,7053,5453,68524,5003,685
2020-10-203,5453,6403,5203,57027,5003,570
2020-10-193,4953,6353,4803,58526,1003,585
2020-10-163,5703,5903,4903,49517,8003,495
2020-10-153,5503,6253,5503,57011,8003,570
2020-10-143,5753,5753,5303,55010,7003,550
2020-10-133,6453,6453,5703,58014,7003,580
2020-10-123,6203,7103,6153,63520,5003,635
2020-10-093,5803,6553,5803,62028,2003,620
2020-10-083,5153,5903,5153,56020,6003,560
2020-10-073,4903,5153,4503,50017,1003,500
2020-10-063,5053,5603,5053,52016,0003,520
2020-10-053,4403,5153,4403,47519,7003,475
2020-10-023,4003,4253,3553,37022,4003,370
2020-09-303,5403,5403,4003,40027,6003,400
2020-09-293,4903,6153,4903,55031,6003,550
2020-09-283,5053,5753,4903,54041,5003,540
2020-09-253,3853,4753,3853,47023,6003,470
2020-09-243,4003,4003,3353,35520,5003,355
2020-09-233,3703,4553,3703,42025,5003,420
2020-09-183,3653,4553,3553,44024,3003,440
2020-09-173,3753,4103,3603,37011,8003,370
2020-09-163,4103,4553,3903,39516,3003,395
2020-09-153,4303,4703,3953,44017,0003,440
2020-09-143,4253,4853,4253,44517,8003,445
2020-09-113,3103,4153,2903,41519,9003,415
2020-09-103,3153,3453,3003,32015,1003,320
2020-09-093,3703,3703,2703,29045,6003,290
2020-09-083,3803,4403,3803,4409,7003,440
2020-09-073,3803,4053,3753,3758,2003,375
2020-09-043,3553,4053,3553,39012,2003,390
2020-09-033,4503,4653,3753,41522,4003,415
2020-09-023,4653,4653,3903,45016,8003,450
2020-09-013,4553,4553,3653,42520,1003,425
2020-08-313,4603,4753,4203,45024,7003,450
2020-08-283,5153,5403,4253,46029,1003,460
2020-08-273,5803,5803,5303,5457,8003,545
2020-08-263,6103,6503,5553,58511,2003,585
2020-08-253,6553,6853,6303,66014,2003,660
2020-08-243,5403,6103,5403,61010,4003,610
2020-08-213,6153,6603,5103,54014,4003,540
2020-08-203,5053,6453,5053,60524,2003,605
2020-08-193,5203,5553,5103,53011,7003,530
2020-08-183,5553,5703,5103,53514,8003,535
2020-08-173,5353,5503,5003,55013,9003,550
2020-08-143,5553,6353,5053,54530,7003,545
2020-08-133,5653,5653,5103,52539,8003,525
2020-08-123,5853,6453,5403,55530,8003,555
2020-08-113,6353,6353,5253,61031,1003,610
2020-08-073,5353,6353,4953,60051,6003,600
2020-08-063,8553,9803,5953,605141,9003,605
2020-08-053,4003,4503,3953,41013,9003,410
2020-08-043,4003,4153,3503,40012,9003,400
2020-08-033,3003,4053,3003,34513,0003,345
2020-07-313,4503,4753,3303,33015,9003,330
2020-07-303,6353,6353,5103,5209,5003,520
2020-07-293,5953,5953,5153,55014,5003,550
2020-07-283,4703,6453,4303,59534,4003,595
2020-07-273,4403,4503,3603,43047,8003,430
2020-07-223,4003,5353,4003,51025,9003,510
2020-07-213,4753,5253,4053,44541,6003,445
2020-07-203,4803,5303,3753,51517,3003,515
2020-07-173,5653,5653,4703,51511,5003,515
2020-07-163,5903,5903,4753,56027,1003,560
2020-07-153,6303,6853,5753,59517,3003,595
2020-07-143,6103,6303,5803,6308,3003,630
2020-07-133,5653,6353,5503,61013,4003,610
2020-07-103,6103,6103,4753,49513,0003,495
2020-07-093,5153,6553,4703,61524,5003,615
2020-07-083,5403,5853,5153,51514,4003,515
2020-07-073,6153,6153,5303,53510,1003,535
2020-07-063,6453,6453,5353,61019,0003,610
2020-07-033,5153,6153,5153,60525,4003,605
2020-07-023,5253,5753,5003,50022,1003,500
2020-07-013,5203,5853,5003,51520,8003,515
2020-06-303,6053,6703,5003,50521,1003,505
2020-06-293,5553,5553,4953,54016,2003,540
2020-06-263,4853,5953,4603,59521,6003,595
2020-06-253,5003,5253,4203,44518,9003,445
2020-06-243,5903,5953,4753,49018,6003,490
2020-06-233,6003,7153,5803,60537,9003,605
2020-06-223,4253,5553,4053,53034,2003,530
2020-06-193,3753,4553,3503,43534,8003,435
2020-06-183,3803,4103,3353,37024,6003,370
2020-06-173,3503,4053,3403,37027,8003,370
2020-06-163,3853,4253,3603,39543,2003,395
2020-06-153,4203,4203,3503,36533,1003,365
2020-06-123,3703,4253,2653,37558,8003,375
2020-06-113,3653,4303,3353,36532,5003,365
2020-06-103,3753,3953,3553,36517,2003,365
2020-06-093,3503,3603,3003,34013,3003,340
2020-06-083,3053,3453,2803,34517,2003,345
2020-06-053,3253,3353,2353,23514,2003,235
2020-06-043,3203,3353,2703,32519,3003,325
2020-06-033,2253,3153,2203,31028,5003,310
2020-06-023,1303,2203,1303,20515,9003,205
2020-06-013,1103,1503,0403,13013,2003,130
2020-05-293,1303,1303,0253,04040,6003,040
2020-05-283,2403,2403,0853,12537,2003,125
2020-05-273,1353,2603,1103,24027,7003,240
2020-05-263,0253,1453,0003,14518,8003,145
2020-05-253,0403,0402,9812,99919,5002,999
2020-05-223,0603,0602,9913,01515,9003,015
2020-05-213,1203,1253,0453,04516,5003,045
2020-05-203,0353,1553,0253,14025,4003,140
2020-05-193,0003,0252,9673,00019,2003,000
2020-05-183,0503,0502,9742,98813,1002,988
2020-05-153,0003,0402,9913,02013,2003,020
2020-05-143,0803,0802,9912,99123,0002,991
2020-05-133,0103,0652,9793,06515,9003,065
2020-05-122,9993,0402,9813,01015,9003,010
2020-05-112,9703,0002,9612,98411,7002,984
2020-05-082,8882,9612,8882,96011,2002,960
2020-05-072,8912,9012,8672,8888,7002,888
2020-05-012,9582,9582,8762,89115,9002,891
2020-04-302,9372,9702,9102,95824,4002,958
2020-04-282,8602,8982,8212,87728,2002,877
2020-04-272,8812,8932,8312,86022,6002,860
2020-04-242,9922,9922,8392,83944,5002,839
2020-04-232,9232,9632,9232,95821,2002,958
2020-04-222,9042,9202,8472,91222,4002,912
2020-04-212,9042,9532,8732,90417,3002,904
2020-04-202,9142,9732,8952,91513,6002,915
2020-04-172,9312,9752,8842,91419,7002,914
2020-04-162,7452,8872,7352,88123,9002,881
2020-04-152,8512,8652,7452,76825,1002,768
2020-04-142,8502,9102,8502,86517,0002,865
2020-04-132,8302,8802,8262,86021,3002,860
2020-04-102,7332,8292,7102,82926,0002,829
2020-04-092,6642,7132,6012,68327,7002,683
2020-04-082,7452,7452,6222,63123,8002,631
2020-04-072,7312,7722,6322,74120,1002,741
2020-04-062,5592,6962,5282,68120,5002,681
2020-04-032,4862,5782,4862,55922,8002,559
2020-04-022,5502,5612,4262,45921,0002,459
2020-04-012,6172,6292,5882,59942,9002,599
2020-03-312,7722,8152,6212,65837,5002,658
2020-03-302,8002,8602,6512,77258,6002,772
2020-03-272,7152,8142,6662,81456,0002,814
2020-03-262,6802,7112,5892,66531,3002,665
2020-03-252,7102,7102,5852,67428,0002,674
2020-03-242,5362,6102,4642,61031,3002,610
2020-03-232,3002,4922,2512,48657,8002,486
2020-03-192,4932,6692,2782,27845,4002,278
2020-03-182,5122,6222,4862,49038,7002,490
2020-03-172,3252,5292,3032,49540,4002,495
2020-03-162,3822,4942,3562,36131,5002,361
2020-03-132,4432,4502,3022,35863,6002,358
2020-03-122,6412,6832,5432,54340,4002,543
2020-03-112,7122,7752,6232,63036,2002,630
2020-03-102,5002,6802,4242,65937,0002,659
2020-03-092,6402,6552,5132,54323,2002,543
2020-03-062,7472,7472,6822,69030,7002,690
2020-03-052,8262,8262,7552,76519,9002,765
2020-03-042,7102,7882,7022,77620,4002,776
2020-03-032,8202,8602,7342,73427,3002,734
2020-03-022,7352,8722,7352,80118,7002,801
2020-02-282,8802,9002,7912,80831,8002,808
2020-02-273,0553,0552,9202,93828,4002,938
2020-02-262,9863,0602,9513,05537,3003,055
2020-02-253,0303,0352,9843,00536,3003,005
2020-02-213,1353,1803,1153,13020,1003,130
2020-02-203,1353,2003,1203,16528,6003,165
2020-02-193,1053,1453,0903,09521,5003,095
2020-02-183,1403,1403,0803,10518,4003,105
2020-02-173,1603,1603,0803,15012,9003,150
2020-02-143,1453,1653,1203,16515,4003,165
2020-02-133,1653,1703,1403,16017,1003,160
2020-02-123,1603,1653,1103,16520,7003,165
2020-02-103,1303,1803,1153,15515,5003,155
2020-02-073,2103,2103,1153,14518,0003,145
2020-02-063,2003,2453,1653,20581,9003,205
2020-02-053,0503,0653,0153,05562,3003,055
2020-02-043,1103,1153,0803,11018,8003,110
2020-02-033,1253,1403,0903,09019,2003,090
2020-01-313,1553,2053,1503,15011,3003,150
2020-01-303,2353,2353,1253,15012,5003,150
2020-01-293,1803,2353,1703,23513,7003,235
2020-01-283,1503,2303,1053,21523,0003,215
2020-01-273,2503,2503,1753,19018,3003,190
2020-01-243,3303,3303,2753,28014,9003,280
2020-01-233,3303,3353,2803,31021,5003,310
2020-01-223,3353,3403,3103,33512,4003,335
2020-01-213,3053,3303,2853,33014,3003,330
2020-01-203,2803,3453,2803,32021,8003,320
2020-01-173,2853,3153,2603,31517,9003,315
2020-01-163,3003,3103,2653,29522,4003,295
2020-01-153,3303,3653,3053,32526,6003,325
2020-01-143,3503,3853,3353,38028,4003,380
2020-01-103,4203,4303,3653,38523,6003,385
2020-01-093,3653,4603,3653,45019,0003,450
2020-01-083,3903,3903,3003,35534,1003,355
2020-01-073,4203,4503,4103,42015,6003,420
2020-01-063,4503,4703,3703,43035,8003,430

分割・併合履歴 : [2016-09-28]1株→0.2株