4008 住友精化(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 5,010 | 5,070 | 4,985 | 5,000 | 12,600 | 5,000 |
| 2024-10-18 | 5,030 | 5,050 | 5,000 | 5,040 | 6,400 | 5,040 |
| 2024-10-17 | 5,060 | 5,070 | 5,000 | 5,010 | 17,000 | 5,010 |
| 2024-10-16 | 5,090 | 5,140 | 5,050 | 5,050 | 16,700 | 5,050 |
| 2024-10-15 | 5,200 | 5,200 | 5,140 | 5,140 | 15,500 | 5,140 |
| 2024-10-11 | 5,220 | 5,220 | 5,160 | 5,190 | 12,300 | 5,190 |
| 2024-10-10 | 5,250 | 5,260 | 5,220 | 5,220 | 8,300 | 5,220 |
| 2024-10-09 | 5,260 | 5,300 | 5,220 | 5,260 | 6,800 | 5,260 |
| 2024-10-08 | 5,280 | 5,290 | 5,230 | 5,230 | 14,400 | 5,230 |
| 2024-10-07 | 5,300 | 5,310 | 5,250 | 5,310 | 14,500 | 5,310 |
| 2024-10-04 | 5,220 | 5,250 | 5,180 | 5,240 | 12,600 | 5,240 |
| 2024-10-03 | 5,270 | 5,280 | 5,220 | 5,220 | 10,000 | 5,220 |
| 2024-10-02 | 5,150 | 5,220 | 5,130 | 5,170 | 27,000 | 5,170 |
| 2024-10-01 | 5,200 | 5,210 | 5,170 | 5,200 | 8,600 | 5,200 |
| 2024-09-30 | 5,150 | 5,200 | 5,130 | 5,150 | 17,500 | 5,150 |
| 2024-09-27 | 5,260 | 5,300 | 5,240 | 5,290 | 19,800 | 5,290 |
| 2024-09-26 | 5,270 | 5,340 | 5,240 | 5,330 | 34,300 | 5,330 |
| 2024-09-25 | 5,270 | 5,270 | 5,240 | 5,250 | 17,800 | 5,250 |
| 2024-09-24 | 5,280 | 5,280 | 5,230 | 5,240 | 29,700 | 5,240 |
| 2024-09-20 | 5,350 | 5,350 | 5,210 | 5,240 | 40,500 | 5,240 |
| 2024-09-19 | 5,350 | 5,380 | 5,290 | 5,320 | 25,100 | 5,320 |
| 2024-09-18 | 5,310 | 5,350 | 5,270 | 5,330 | 22,800 | 5,330 |
| 2024-09-17 | 5,300 | 5,300 | 5,210 | 5,280 | 24,000 | 5,280 |
| 2024-09-13 | 5,240 | 5,240 | 5,200 | 5,210 | 14,900 | 5,210 |
| 2024-09-12 | 5,230 | 5,310 | 5,230 | 5,290 | 19,700 | 5,290 |
| 2024-09-11 | 5,220 | 5,240 | 5,120 | 5,130 | 25,300 | 5,130 |
| 2024-09-10 | 5,170 | 5,240 | 5,170 | 5,220 | 9,900 | 5,220 |
| 2024-09-09 | 5,180 | 5,180 | 5,070 | 5,160 | 17,700 | 5,160 |
| 2024-09-06 | 5,260 | 5,260 | 5,190 | 5,230 | 16,800 | 5,230 |
| 2024-09-05 | 5,200 | 5,250 | 5,170 | 5,230 | 19,100 | 5,230 |
| 2024-09-04 | 5,260 | 5,290 | 5,200 | 5,200 | 16,600 | 5,200 |
| 2024-09-03 | 5,260 | 5,350 | 5,250 | 5,350 | 13,200 | 5,350 |
| 2024-09-02 | 5,290 | 5,290 | 5,210 | 5,240 | 17,500 | 5,240 |
| 2024-08-30 | 5,230 | 5,260 | 5,220 | 5,260 | 12,700 | 5,260 |
| 2024-08-29 | 5,220 | 5,240 | 5,210 | 5,230 | 17,000 | 5,230 |
| 2024-08-28 | 5,290 | 5,290 | 5,230 | 5,230 | 6,400 | 5,230 |
| 2024-08-27 | 5,220 | 5,290 | 5,220 | 5,290 | 6,800 | 5,290 |
| 2024-08-26 | 5,250 | 5,270 | 5,200 | 5,240 | 15,000 | 5,240 |
| 2024-08-23 | 5,270 | 5,280 | 5,220 | 5,260 | 9,100 | 5,260 |
| 2024-08-22 | 5,150 | 5,220 | 5,140 | 5,220 | 6,600 | 5,220 |
| 2024-08-21 | 5,150 | 5,200 | 5,150 | 5,160 | 7,500 | 5,160 |
| 2024-08-20 | 5,140 | 5,220 | 5,140 | 5,210 | 14,100 | 5,210 |
| 2024-08-19 | 5,180 | 5,240 | 5,130 | 5,140 | 17,300 | 5,140 |
| 2024-08-16 | 5,160 | 5,160 | 5,120 | 5,140 | 12,200 | 5,140 |
| 2024-08-15 | 5,100 | 5,170 | 5,060 | 5,110 | 18,200 | 5,110 |
| 2024-08-14 | 5,080 | 5,100 | 5,030 | 5,080 | 15,400 | 5,080 |
| 2024-08-13 | 4,985 | 5,090 | 4,930 | 5,070 | 30,100 | 5,070 |
| 2024-08-09 | 5,000 | 5,010 | 4,835 | 4,950 | 39,500 | 4,950 |
| 2024-08-08 | 4,855 | 4,955 | 4,805 | 4,870 | 23,400 | 4,870 |
| 2024-08-07 | 4,865 | 4,965 | 4,725 | 4,875 | 31,400 | 4,875 |
| 2024-08-06 | 4,840 | 4,940 | 4,740 | 4,855 | 50,000 | 4,855 |
| 2024-08-05 | 4,775 | 4,775 | 4,280 | 4,280 | 72,100 | 4,280 |
| 2024-08-02 | 5,060 | 5,070 | 4,905 | 4,915 | 41,900 | 4,915 |
| 2024-08-01 | 5,320 | 5,330 | 5,150 | 5,160 | 31,600 | 5,160 |
| 2024-07-31 | 5,250 | 5,370 | 5,230 | 5,340 | 13,700 | 5,340 |
| 2024-07-30 | 5,240 | 5,270 | 5,200 | 5,250 | 20,600 | 5,250 |
| 2024-07-29 | 5,190 | 5,240 | 5,160 | 5,230 | 17,900 | 5,230 |
| 2024-07-26 | 5,120 | 5,180 | 5,100 | 5,130 | 20,600 | 5,130 |
| 2024-07-25 | 5,100 | 5,160 | 5,100 | 5,110 | 20,700 | 5,110 |
| 2024-07-24 | 5,290 | 5,290 | 5,160 | 5,170 | 23,500 | 5,170 |
| 2024-07-23 | 5,270 | 5,320 | 5,260 | 5,290 | 9,900 | 5,290 |
| 2024-07-22 | 5,400 | 5,410 | 5,270 | 5,270 | 15,700 | 5,270 |
| 2024-07-19 | 5,420 | 5,430 | 5,390 | 5,400 | 19,900 | 5,400 |
| 2024-07-18 | 5,410 | 5,480 | 5,410 | 5,420 | 14,100 | 5,420 |
| 2024-07-17 | 5,460 | 5,500 | 5,420 | 5,430 | 23,100 | 5,430 |
| 2024-07-16 | 5,460 | 5,500 | 5,450 | 5,460 | 16,200 | 5,460 |
| 2024-07-12 | 5,490 | 5,540 | 5,460 | 5,460 | 17,800 | 5,460 |
| 2024-07-11 | 5,480 | 5,520 | 5,450 | 5,460 | 19,200 | 5,460 |
| 2024-07-10 | 5,500 | 5,500 | 5,430 | 5,440 | 18,400 | 5,440 |
| 2024-07-09 | 5,420 | 5,500 | 5,420 | 5,500 | 25,400 | 5,500 |
| 2024-07-08 | 5,350 | 5,420 | 5,320 | 5,420 | 17,900 | 5,420 |
| 2024-07-05 | 5,430 | 5,430 | 5,310 | 5,350 | 19,800 | 5,350 |
| 2024-07-04 | 5,360 | 5,420 | 5,310 | 5,420 | 26,300 | 5,420 |
| 2024-07-03 | 5,320 | 5,350 | 5,310 | 5,330 | 16,900 | 5,330 |
| 2024-07-02 | 5,350 | 5,350 | 5,270 | 5,310 | 29,900 | 5,310 |
| 2024-07-01 | 5,350 | 5,350 | 5,310 | 5,330 | 16,200 | 5,330 |
| 2024-06-28 | 5,330 | 5,340 | 5,310 | 5,320 | 11,800 | 5,320 |
| 2024-06-27 | 5,310 | 5,330 | 5,290 | 5,330 | 24,100 | 5,330 |
| 2024-06-26 | 5,300 | 5,320 | 5,270 | 5,310 | 24,600 | 5,310 |
| 2024-06-25 | 5,220 | 5,280 | 5,200 | 5,270 | 29,200 | 5,270 |
| 2024-06-24 | 5,180 | 5,210 | 5,160 | 5,190 | 19,900 | 5,190 |
| 2024-06-21 | 5,160 | 5,210 | 5,160 | 5,160 | 51,300 | 5,160 |
| 2024-06-20 | 5,120 | 5,200 | 5,100 | 5,160 | 28,800 | 5,160 |
| 2024-06-19 | 5,170 | 5,170 | 5,120 | 5,160 | 11,900 | 5,160 |
| 2024-06-18 | 5,140 | 5,190 | 5,140 | 5,170 | 22,900 | 5,170 |
| 2024-06-17 | 5,100 | 5,130 | 5,060 | 5,100 | 17,400 | 5,100 |
| 2024-06-14 | 5,060 | 5,150 | 5,060 | 5,130 | 23,000 | 5,130 |
| 2024-06-13 | 5,110 | 5,110 | 5,070 | 5,080 | 12,900 | 5,080 |
| 2024-06-12 | 5,100 | 5,110 | 5,080 | 5,090 | 10,500 | 5,090 |
| 2024-06-11 | 5,100 | 5,150 | 5,080 | 5,120 | 18,700 | 5,120 |
| 2024-06-10 | 5,090 | 5,090 | 5,050 | 5,080 | 10,200 | 5,080 |
| 2024-06-07 | 5,050 | 5,080 | 5,050 | 5,060 | 9,100 | 5,060 |
| 2024-06-06 | 5,120 | 5,120 | 5,050 | 5,050 | 13,000 | 5,050 |
| 2024-06-05 | 5,100 | 5,120 | 5,080 | 5,110 | 13,200 | 5,110 |
| 2024-06-04 | 5,120 | 5,130 | 5,070 | 5,110 | 12,000 | 5,110 |
| 2024-06-03 | 5,120 | 5,160 | 5,100 | 5,110 | 18,500 | 5,110 |
| 2024-05-31 | 5,070 | 5,150 | 5,060 | 5,120 | 21,500 | 5,120 |
| 2024-05-30 | 5,000 | 5,070 | 4,980 | 5,060 | 28,800 | 5,060 |
| 2024-05-29 | 5,020 | 5,050 | 5,010 | 5,010 | 21,100 | 5,010 |
| 2024-05-28 | 5,040 | 5,080 | 5,020 | 5,030 | 13,400 | 5,030 |
| 2024-05-27 | 5,080 | 5,100 | 5,020 | 5,050 | 13,500 | 5,050 |
| 2024-05-24 | 5,050 | 5,090 | 5,030 | 5,080 | 13,800 | 5,080 |
| 2024-05-23 | 5,050 | 5,090 | 5,020 | 5,090 | 22,500 | 5,090 |
| 2024-05-22 | 5,150 | 5,150 | 5,030 | 5,060 | 19,400 | 5,060 |
| 2024-05-21 | 5,170 | 5,190 | 5,070 | 5,100 | 19,700 | 5,100 |
| 2024-05-20 | 5,120 | 5,200 | 5,120 | 5,200 | 30,900 | 5,200 |
| 2024-05-17 | 5,070 | 5,120 | 5,030 | 5,120 | 17,100 | 5,120 |
| 2024-05-16 | 5,090 | 5,090 | 5,010 | 5,070 | 20,100 | 5,070 |
| 2024-05-15 | 5,050 | 5,120 | 5,010 | 5,090 | 22,500 | 5,090 |
| 2024-05-14 | 5,100 | 5,110 | 5,010 | 5,040 | 27,400 | 5,040 |
| 2024-05-13 | 5,010 | 5,090 | 4,975 | 5,090 | 26,800 | 5,090 |
| 2024-05-10 | 5,050 | 5,070 | 5,000 | 5,010 | 12,900 | 5,010 |
| 2024-05-09 | 5,050 | 5,090 | 5,050 | 5,050 | 25,100 | 5,050 |
| 2024-05-08 | 5,000 | 5,040 | 4,990 | 5,030 | 24,200 | 5,030 |
| 2024-05-07 | 5,030 | 5,030 | 5,000 | 5,010 | 15,700 | 5,010 |
| 2024-05-02 | 5,050 | 5,050 | 4,980 | 5,000 | 10,900 | 5,000 |
| 2024-05-01 | 5,030 | 5,050 | 5,000 | 5,030 | 18,300 | 5,030 |
| 2024-04-30 | 4,995 | 5,030 | 4,950 | 5,030 | 24,600 | 5,030 |
| 2024-04-26 | 4,905 | 4,955 | 4,900 | 4,950 | 18,300 | 4,950 |
| 2024-04-25 | 4,975 | 4,980 | 4,900 | 4,905 | 23,400 | 4,905 |
| 2024-04-24 | 4,980 | 4,985 | 4,945 | 4,975 | 17,200 | 4,975 |
| 2024-04-23 | 5,010 | 5,010 | 4,925 | 4,945 | 27,200 | 4,945 |
| 2024-04-22 | 4,950 | 4,975 | 4,925 | 4,965 | 17,400 | 4,965 |
| 2024-04-19 | 4,970 | 4,970 | 4,860 | 4,915 | 44,700 | 4,915 |
| 2024-04-18 | 4,925 | 4,990 | 4,920 | 4,980 | 14,800 | 4,980 |
| 2024-04-17 | 5,010 | 5,010 | 4,930 | 4,935 | 25,900 | 4,935 |
| 2024-04-16 | 5,070 | 5,070 | 4,980 | 5,010 | 22,500 | 5,010 |
| 2024-04-15 | 5,020 | 5,080 | 5,010 | 5,080 | 17,500 | 5,080 |
| 2024-04-12 | 5,070 | 5,070 | 5,020 | 5,020 | 11,300 | 5,020 |
| 2024-04-11 | 5,020 | 5,070 | 5,010 | 5,050 | 10,400 | 5,050 |
| 2024-04-10 | 5,030 | 5,060 | 5,010 | 5,050 | 11,000 | 5,050 |
| 2024-04-09 | 5,040 | 5,060 | 5,010 | 5,030 | 12,500 | 5,030 |
| 2024-04-08 | 5,070 | 5,070 | 5,010 | 5,040 | 17,600 | 5,040 |
| 2024-04-05 | 5,000 | 5,060 | 4,995 | 5,060 | 17,000 | 5,060 |
| 2024-04-04 | 5,040 | 5,090 | 5,010 | 5,070 | 26,800 | 5,070 |
| 2024-04-03 | 4,990 | 5,050 | 4,965 | 4,995 | 33,600 | 4,995 |
| 2024-04-02 | 5,030 | 5,080 | 4,975 | 4,990 | 28,300 | 4,990 |
| 2024-04-01 | 5,100 | 5,100 | 5,000 | 5,000 | 40,300 | 5,000 |
| 2024-03-29 | 5,090 | 5,120 | 5,060 | 5,090 | 29,300 | 5,090 |
| 2024-03-28 | 5,110 | 5,130 | 5,020 | 5,040 | 43,100 | 5,040 |
| 2024-03-27 | 5,190 | 5,210 | 5,150 | 5,180 | 46,800 | 5,180 |
| 2024-03-26 | 5,160 | 5,180 | 5,150 | 5,160 | 20,600 | 5,160 |
| 2024-03-25 | 5,220 | 5,220 | 5,160 | 5,170 | 33,100 | 5,170 |
| 2024-03-22 | 5,200 | 5,340 | 5,200 | 5,230 | 62,900 | 5,230 |
| 2024-03-21 | 5,200 | 5,200 | 5,140 | 5,180 | 38,600 | 5,180 |
| 2024-03-19 | 5,080 | 5,110 | 5,060 | 5,110 | 20,800 | 5,110 |
| 2024-03-18 | 5,050 | 5,070 | 5,040 | 5,050 | 18,400 | 5,050 |
| 2024-03-15 | 5,000 | 5,050 | 5,000 | 5,020 | 21,100 | 5,020 |
| 2024-03-14 | 5,010 | 5,050 | 4,975 | 5,050 | 18,600 | 5,050 |
| 2024-03-13 | 5,010 | 5,060 | 4,955 | 4,990 | 21,000 | 4,990 |
| 2024-03-12 | 4,930 | 5,020 | 4,865 | 5,010 | 43,500 | 5,010 |
| 2024-03-11 | 5,010 | 5,010 | 4,890 | 4,930 | 64,300 | 4,930 |
| 2024-03-08 | 4,950 | 5,050 | 4,950 | 5,020 | 44,100 | 5,020 |
| 2024-03-07 | 5,030 | 5,030 | 4,935 | 4,950 | 67,900 | 4,950 |
| 2024-03-06 | 5,020 | 5,060 | 5,010 | 5,010 | 45,100 | 5,010 |
| 2024-03-05 | 4,975 | 5,050 | 4,945 | 5,050 | 44,800 | 5,050 |
| 2024-03-04 | 5,030 | 5,030 | 4,945 | 4,965 | 54,000 | 4,965 |
| 2024-03-01 | 4,960 | 4,970 | 4,925 | 4,960 | 38,100 | 4,960 |
| 2024-02-29 | 5,010 | 5,020 | 4,925 | 4,950 | 60,900 | 4,950 |
| 2024-02-28 | 5,050 | 5,070 | 5,010 | 5,010 | 27,700 | 5,010 |
| 2024-02-27 | 5,070 | 5,130 | 5,040 | 5,040 | 48,100 | 5,040 |
| 2024-02-26 | 5,100 | 5,140 | 5,050 | 5,050 | 39,800 | 5,050 |
| 2024-02-22 | 5,090 | 5,090 | 5,010 | 5,030 | 26,900 | 5,030 |
| 2024-02-21 | 5,030 | 5,050 | 5,000 | 5,050 | 37,300 | 5,050 |
| 2024-02-20 | 5,090 | 5,100 | 5,030 | 5,050 | 21,100 | 5,050 |
| 2024-02-19 | 5,030 | 5,070 | 5,000 | 5,070 | 23,300 | 5,070 |
| 2024-02-16 | 4,980 | 5,010 | 4,960 | 5,000 | 38,900 | 5,000 |
| 2024-02-15 | 5,010 | 5,010 | 4,915 | 4,935 | 41,900 | 4,935 |
| 2024-02-14 | 5,010 | 5,010 | 4,945 | 4,985 | 33,900 | 4,985 |
| 2024-02-13 | 5,010 | 5,010 | 4,950 | 5,010 | 29,600 | 5,010 |
| 2024-02-09 | 4,990 | 4,990 | 4,925 | 4,940 | 27,200 | 4,940 |
| 2024-02-08 | 4,980 | 5,030 | 4,900 | 4,960 | 39,900 | 4,960 |
| 2024-02-07 | 4,880 | 5,000 | 4,845 | 4,980 | 79,000 | 4,980 |
| 2024-02-06 | 5,200 | 5,200 | 4,885 | 4,910 | 97,500 | 4,910 |
| 2024-02-05 | 5,140 | 5,250 | 5,120 | 5,200 | 38,800 | 5,200 |
| 2024-02-02 | 5,220 | 5,220 | 5,130 | 5,150 | 27,800 | 5,150 |
| 2024-02-01 | 5,200 | 5,220 | 5,170 | 5,170 | 26,600 | 5,170 |
| 2024-01-31 | 5,210 | 5,250 | 5,180 | 5,250 | 28,400 | 5,250 |
| 2024-01-30 | 5,260 | 5,270 | 5,210 | 5,210 | 20,400 | 5,210 |
| 2024-01-29 | 5,270 | 5,270 | 5,230 | 5,260 | 16,900 | 5,260 |
| 2024-01-26 | 5,310 | 5,310 | 5,210 | 5,210 | 28,700 | 5,210 |
| 2024-01-25 | 5,250 | 5,320 | 5,250 | 5,310 | 17,500 | 5,310 |
| 2024-01-24 | 5,300 | 5,300 | 5,230 | 5,250 | 22,400 | 5,250 |
| 2024-01-23 | 5,300 | 5,340 | 5,260 | 5,270 | 24,100 | 5,270 |
| 2024-01-22 | 5,290 | 5,330 | 5,260 | 5,320 | 34,200 | 5,320 |
| 2024-01-19 | 5,160 | 5,240 | 5,160 | 5,230 | 22,400 | 5,230 |
| 2024-01-18 | 5,150 | 5,230 | 5,150 | 5,160 | 24,400 | 5,160 |
| 2024-01-17 | 5,250 | 5,270 | 5,160 | 5,160 | 32,800 | 5,160 |
| 2024-01-16 | 5,300 | 5,310 | 5,200 | 5,200 | 41,300 | 5,200 |
| 2024-01-15 | 5,240 | 5,340 | 5,240 | 5,300 | 29,900 | 5,300 |
| 2024-01-12 | 5,250 | 5,300 | 5,210 | 5,240 | 50,300 | 5,240 |
| 2024-01-11 | 5,180 | 5,230 | 5,180 | 5,210 | 27,200 | 5,210 |
| 2024-01-10 | 5,150 | 5,180 | 5,130 | 5,150 | 27,900 | 5,150 |
| 2024-01-09 | 5,170 | 5,210 | 5,140 | 5,150 | 36,700 | 5,150 |
| 2024-01-05 | 5,180 | 5,180 | 5,120 | 5,150 | 19,700 | 5,150 |
| 2024-01-04 | 5,030 | 5,150 | 4,985 | 5,110 | 45,800 | 5,110 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
