4005 住友化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 327.4 | 331.3 | 314.8 | 322.6 | 15,970,600 | 322.60 |
| 2025-04-03 | 340.1 | 344.5 | 338 | 341.6 | 10,808,500 | 341.60 |
| 2025-04-02 | 368 | 371.3 | 356.1 | 356.2 | 9,418,600 | 356.20 |
| 2025-04-01 | 362.8 | 364.5 | 360.2 | 362.5 | 8,454,300 | 362.50 |
| 2025-03-31 | 360 | 362.9 | 355.2 | 361.4 | 10,434,100 | 361.40 |
| 2025-03-28 | 374.7 | 376.4 | 368.2 | 370.4 | 10,176,100 | 370.40 |
| 2025-03-27 | 374.2 | 378.6 | 373 | 378.6 | 8,204,400 | 378.60 |
| 2025-03-26 | 372 | 378.4 | 370.9 | 377.7 | 10,875,100 | 377.70 |
| 2025-03-25 | 371.4 | 373 | 367.4 | 371.5 | 6,508,400 | 371.50 |
| 2025-03-24 | 370 | 370.9 | 364.6 | 369.9 | 7,823,500 | 369.90 |
| 2025-03-21 | 371.2 | 374.9 | 370.1 | 372 | 10,909,100 | 372 |
| 2025-03-19 | 370 | 374.4 | 369.9 | 371.8 | 7,507,200 | 371.80 |
| 2025-03-18 | 370.7 | 371.5 | 366.6 | 367.3 | 6,388,800 | 367.30 |
| 2025-03-17 | 367.5 | 370.3 | 366.6 | 367.6 | 6,135,900 | 367.60 |
| 2025-03-14 | 362.8 | 367.8 | 361.6 | 365 | 6,877,400 | 365 |
| 2025-03-13 | 364.2 | 368.5 | 361.2 | 363.6 | 8,121,300 | 363.60 |
| 2025-03-12 | 363.7 | 368.8 | 361.4 | 362.5 | 7,381,000 | 362.50 |
| 2025-03-11 | 365.1 | 367.3 | 358.1 | 364 | 11,770,300 | 364 |
| 2025-03-10 | 370 | 371.2 | 365.1 | 368.3 | 8,106,800 | 368.30 |
| 2025-03-07 | 364.1 | 373.1 | 362.3 | 371.4 | 17,949,600 | 371.40 |
| 2025-03-06 | 352 | 360.6 | 349.5 | 359.2 | 12,140,100 | 359.20 |
| 2025-03-05 | 355.8 | 361.9 | 346.3 | 347 | 16,695,700 | 347 |
| 2025-03-04 | 359 | 370 | 352.4 | 353.5 | 24,006,200 | 353.50 |
| 2025-03-03 | 353.8 | 364 | 353.7 | 360.1 | 11,699,600 | 360.10 |
| 2025-02-28 | 354.2 | 357.6 | 351.2 | 352.7 | 12,671,600 | 352.70 |
| 2025-02-27 | 346.7 | 355.4 | 346.4 | 354.6 | 8,926,300 | 354.60 |
| 2025-02-26 | 344.3 | 346.9 | 342.6 | 346.9 | 5,519,600 | 346.90 |
| 2025-02-25 | 346.8 | 346.8 | 343.5 | 344.7 | 5,242,900 | 344.70 |
| 2025-02-21 | 345 | 349.8 | 344.8 | 347.4 | 7,071,300 | 347.40 |
| 2025-02-20 | 350.2 | 352.8 | 344.1 | 344.1 | 9,331,600 | 344.10 |
| 2025-02-19 | 348 | 358.3 | 347.1 | 353.5 | 13,146,700 | 353.50 |
| 2025-02-18 | 340.4 | 349.8 | 339.3 | 344.8 | 12,068,800 | 344.80 |
| 2025-02-17 | 338 | 341.2 | 336.7 | 336.8 | 6,285,100 | 336.80 |
| 2025-02-14 | 341 | 342.8 | 337.1 | 337.5 | 6,679,200 | 337.50 |
| 2025-02-13 | 338.4 | 341.1 | 338.2 | 340.1 | 6,954,600 | 340.10 |
| 2025-02-12 | 341.6 | 342.8 | 335.8 | 338.4 | 7,509,900 | 338.40 |
| 2025-02-10 | 337.1 | 340.9 | 335.8 | 339.5 | 5,489,900 | 339.50 |
| 2025-02-07 | 340 | 341.5 | 336.5 | 337.4 | 9,390,000 | 337.40 |
| 2025-02-06 | 344.5 | 345.4 | 338.8 | 340.3 | 9,818,700 | 340.30 |
| 2025-02-05 | 341.3 | 350.5 | 340.6 | 344.4 | 13,529,000 | 344.40 |
| 2025-02-04 | 342.7 | 359.5 | 340 | 340.9 | 27,567,800 | 340.90 |
| 2025-02-03 | 350.2 | 357.2 | 326.7 | 326.7 | 43,445,700 | 326.70 |
| 2025-01-31 | 334.9 | 336.4 | 333.9 | 336.2 | 6,820,400 | 336.20 |
| 2025-01-30 | 333.3 | 336.5 | 332.7 | 334.9 | 6,951,100 | 334.90 |
| 2025-01-29 | 335.2 | 336.1 | 334 | 334.9 | 7,100,700 | 334.90 |
| 2025-01-28 | 339 | 339 | 333.3 | 335.2 | 9,859,600 | 335.20 |
| 2025-01-27 | 344.9 | 345.1 | 338.5 | 338.9 | 6,595,700 | 338.90 |
| 2025-01-24 | 338.8 | 345.4 | 337.1 | 341.6 | 10,375,700 | 341.60 |
| 2025-01-23 | 338 | 338 | 334.2 | 335.2 | 6,847,300 | 335.20 |
| 2025-01-22 | 338.2 | 339.2 | 334.8 | 336.5 | 7,861,700 | 336.50 |
| 2025-01-21 | 336.2 | 339.8 | 336 | 338.8 | 6,302,900 | 338.80 |
| 2025-01-20 | 331 | 338.8 | 330.8 | 335.5 | 8,816,800 | 335.50 |
| 2025-01-17 | 327 | 330.1 | 326.7 | 329.4 | 6,772,300 | 329.40 |
| 2025-01-16 | 330 | 330.5 | 328.1 | 328.2 | 6,265,100 | 328.20 |
| 2025-01-15 | 336 | 337.4 | 329 | 330.5 | 10,911,400 | 330.50 |
| 2025-01-14 | 337 | 337.2 | 330.2 | 333.6 | 10,299,800 | 333.60 |
| 2025-01-10 | 338 | 338.7 | 334.5 | 336.8 | 8,574,800 | 336.80 |
| 2025-01-09 | 343 | 343.1 | 337.8 | 339 | 10,526,900 | 339 |
| 2025-01-08 | 343 | 348.7 | 342.8 | 346.4 | 7,674,300 | 346.40 |
| 2025-01-07 | 345.5 | 346.6 | 342.4 | 343 | 7,949,300 | 343 |
| 2025-01-06 | 349.6 | 350.5 | 345.2 | 345.3 | 6,257,200 | 345.30 |
分割・併合履歴 ： [1988-06-27]1株→1.03株