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
2024-07-225,4005,4105,2705,27015,7005,270
2024-07-195,4205,4305,3905,40019,9005,400
2024-07-185,4105,4805,4105,42014,1005,420
2024-07-175,4605,5005,4205,43023,1005,430
2024-07-165,4605,5005,4505,46016,2005,460
2024-07-125,4905,5405,4605,46017,8005,460
2024-07-115,4805,5205,4505,46019,2005,460
2024-07-105,5005,5005,4305,44018,4005,440
2024-07-095,4205,5005,4205,50025,4005,500
2024-07-085,3505,4205,3205,42017,9005,420
2024-07-055,4305,4305,3105,35019,8005,350
2024-07-045,3605,4205,3105,42026,3005,420
2024-07-035,3205,3505,3105,33016,9005,330
2024-07-025,3505,3505,2705,31029,9005,310
2024-07-015,3505,3505,3105,33016,2005,330
2024-06-285,3305,3405,3105,32011,8005,320
2024-06-275,3105,3305,2905,33024,1005,330
2024-06-265,3005,3205,2705,31024,6005,310
2024-06-255,2205,2805,2005,27029,2005,270
2024-06-245,1805,2105,1605,19019,9005,190
2024-06-215,1605,2105,1605,16051,3005,160
2024-06-205,1205,2005,1005,16028,8005,160
2024-06-195,1705,1705,1205,16011,9005,160
2024-06-185,1405,1905,1405,17022,9005,170
2024-06-175,1005,1305,0605,10017,4005,100
2024-06-145,0605,1505,0605,13023,0005,130
2024-06-135,1105,1105,0705,08012,9005,080
2024-06-125,1005,1105,0805,09010,5005,090
2024-06-115,1005,1505,0805,12018,7005,120
2024-06-105,0905,0905,0505,08010,2005,080
2024-06-075,0505,0805,0505,0609,1005,060
2024-06-065,1205,1205,0505,05013,0005,050
2024-06-055,1005,1205,0805,11013,2005,110
2024-06-045,1205,1305,0705,11012,0005,110
2024-06-035,1205,1605,1005,11018,5005,110
2024-05-315,0705,1505,0605,12021,5005,120
2024-05-305,0005,0704,9805,06028,8005,060
2024-05-295,0205,0505,0105,01021,1005,010
2024-05-285,0405,0805,0205,03013,4005,030
2024-05-275,0805,1005,0205,05013,5005,050
2024-05-245,0505,0905,0305,08013,8005,080
2024-05-235,0505,0905,0205,09022,5005,090
2024-05-225,1505,1505,0305,06019,4005,060
2024-05-215,1705,1905,0705,10019,7005,100
2024-05-205,1205,2005,1205,20030,9005,200
2024-05-175,0705,1205,0305,12017,1005,120
2024-05-165,0905,0905,0105,07020,1005,070
2024-05-155,0505,1205,0105,09022,5005,090
2024-05-145,1005,1105,0105,04027,4005,040
2024-05-135,0105,0904,9755,09026,8005,090
2024-05-105,0505,0705,0005,01012,9005,010
2024-05-095,0505,0905,0505,05025,1005,050
2024-05-085,0005,0404,9905,03024,2005,030
2024-05-075,0305,0305,0005,01015,7005,010
2024-05-025,0505,0504,9805,00010,9005,000
2024-05-015,0305,0505,0005,03018,3005,030
2024-04-304,9955,0304,9505,03024,6005,030
2024-04-264,9054,9554,9004,95018,3004,950
2024-04-254,9754,9804,9004,90523,4004,905
2024-04-244,9804,9854,9454,97517,2004,975
2024-04-235,0105,0104,9254,94527,2004,945
2024-04-224,9504,9754,9254,96517,4004,965
2024-04-194,9704,9704,8604,91544,7004,915
2024-04-184,9254,9904,9204,98014,8004,980
2024-04-175,0105,0104,9304,93525,9004,935
2024-04-165,0705,0704,9805,01022,5005,010
2024-04-155,0205,0805,0105,08017,5005,080
2024-04-125,0705,0705,0205,02011,3005,020
2024-04-115,0205,0705,0105,05010,4005,050
2024-04-105,0305,0605,0105,05011,0005,050
2024-04-095,0405,0605,0105,03012,5005,030
2024-04-085,0705,0705,0105,04017,6005,040
2024-04-055,0005,0604,9955,06017,0005,060
2024-04-045,0405,0905,0105,07026,8005,070
2024-04-034,9905,0504,9654,99533,6004,995
2024-04-025,0305,0804,9754,99028,3004,990
2024-04-015,1005,1005,0005,00040,3005,000
2024-03-295,0905,1205,0605,09029,3005,090
2024-03-285,1105,1305,0205,04043,1005,040
2024-03-275,1905,2105,1505,18046,8005,180
2024-03-265,1605,1805,1505,16020,6005,160
2024-03-255,2205,2205,1605,17033,1005,170
2024-03-225,2005,3405,2005,23062,9005,230
2024-03-215,2005,2005,1405,18038,6005,180
2024-03-195,0805,1105,0605,11020,8005,110
2024-03-185,0505,0705,0405,05018,4005,050
2024-03-155,0005,0505,0005,02021,1005,020
2024-03-145,0105,0504,9755,05018,6005,050
2024-03-135,0105,0604,9554,99021,0004,990
2024-03-124,9305,0204,8655,01043,5005,010
2024-03-115,0105,0104,8904,93064,3004,930
2024-03-084,9505,0504,9505,02044,1005,020
2024-03-075,0305,0304,9354,95067,9004,950
2024-03-065,0205,0605,0105,01045,1005,010
2024-03-054,9755,0504,9455,05044,8005,050
2024-03-045,0305,0304,9454,96554,0004,965
2024-03-014,9604,9704,9254,96038,1004,960
2024-02-295,0105,0204,9254,95060,9004,950
2024-02-285,0505,0705,0105,01027,7005,010
2024-02-275,0705,1305,0405,04048,1005,040
2024-02-265,1005,1405,0505,05039,8005,050
2024-02-225,0905,0905,0105,03026,9005,030
2024-02-215,0305,0505,0005,05037,3005,050
2024-02-205,0905,1005,0305,05021,1005,050
2024-02-195,0305,0705,0005,07023,3005,070
2024-02-164,9805,0104,9605,00038,9005,000
2024-02-155,0105,0104,9154,93541,9004,935
2024-02-145,0105,0104,9454,98533,9004,985
2024-02-135,0105,0104,9505,01029,6005,010
2024-02-094,9904,9904,9254,94027,2004,940
2024-02-084,9805,0304,9004,96039,9004,960
2024-02-074,8805,0004,8454,98079,0004,980
2024-02-065,2005,2004,8854,91097,5004,910
2024-02-055,1405,2505,1205,20038,8005,200
2024-02-025,2205,2205,1305,15027,8005,150
2024-02-015,2005,2205,1705,17026,6005,170
2024-01-315,2105,2505,1805,25028,4005,250
2024-01-305,2605,2705,2105,21020,4005,210
2024-01-295,2705,2705,2305,26016,9005,260
2024-01-265,3105,3105,2105,21028,7005,210
2024-01-255,2505,3205,2505,31017,5005,310
2024-01-245,3005,3005,2305,25022,4005,250
2024-01-235,3005,3405,2605,27024,1005,270
2024-01-225,2905,3305,2605,32034,2005,320
2024-01-195,1605,2405,1605,23022,4005,230
2024-01-185,1505,2305,1505,16024,4005,160
2024-01-175,2505,2705,1605,16032,8005,160
2024-01-165,3005,3105,2005,20041,3005,200
2024-01-155,2405,3405,2405,30029,9005,300
2024-01-125,2505,3005,2105,24050,3005,240
2024-01-115,1805,2305,1805,21027,2005,210
2024-01-105,1505,1805,1305,15027,9005,150
2024-01-095,1705,2105,1405,15036,7005,150
2024-01-055,1805,1805,1205,15019,7005,150
2024-01-045,0305,1504,9855,11045,8005,110

分割・併合履歴 : [2016-09-28]1株→0.2株