4005 住友化学(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-08	544	554	543	550	7,119,100	550
2022-08-05	534	544	531	542	6,978,700	542
2022-08-04	541	542	535	537	8,582,000	537
2022-08-03	540	550	539	545	10,350,000	545
2022-08-02	538	550	535	549	19,309,100	549
2022-08-01	529	533	526	531	8,518,600	531
2022-07-29	525	529	522	522	5,332,500	522
2022-07-28	531	532	522	524	5,550,400	524
2022-07-27	523	528	520	527	6,136,900	527
2022-07-26	528	528	524	524	4,040,400	524
2022-07-25	531	531	522	523	4,824,000	523
2022-07-22	525	530	523	527	6,442,200	527
2022-07-21	520	526	519	524	6,358,900	524
2022-07-20	520	525	516	524	7,638,300	524
2022-07-19	515	515	508	514	7,372,000	514
2022-07-15	504	506	500	502	7,995,400	502
2022-07-14	502	510	497	509	9,869,900	509
2022-07-13	507	512	504	505	11,013,500	505
2022-07-12	518	520	510	510	12,316,000	510
2022-07-11	530	532	526	527	4,438,200	527
2022-07-08	528	532	525	525	7,487,400	525
2022-07-07	523	527	517	525	7,184,900	525
2022-07-06	515	521	511	515	10,031,500	515
2022-07-05	535	535	531	535	5,104,400	535
2022-07-04	535	536	530	532	4,238,300	532
2022-07-01	533	537	525	527	5,383,300	527
2022-06-30	538	538	528	531	7,842,300	531
2022-06-29	545	549	538	539	7,503,100	539
2022-06-28	536	544	534	542	6,649,500	542
2022-06-27	536	539	534	535	6,290,000	535
2022-06-24	521	524	517	522	8,987,300	522
2022-06-23	535	537	527	530	7,719,800	530
2022-06-22	545	550	536	536	7,693,700	536
2022-06-21	538	542	533	537	4,862,600	537
2022-06-20	540	544	525	529	8,213,300	529
2022-06-17	540	544	537	539	12,661,100	539
2022-06-16	558	565	555	559	5,673,700	559
2022-06-15	556	560	553	555	5,988,000	555
2022-06-14	540	551	540	549	5,523,400	549
2022-06-13	550	555	548	551	5,998,500	551
2022-06-10	566	569	562	565	6,797,700	565
2022-06-09	575	577	565	568	11,168,700	568
2022-06-08	554	555	549	555	6,857,800	555
2022-06-07	547	552	546	548	7,454,300	548
2022-06-06	533	541	533	541	4,983,900	541
2022-06-03	538	538	532	536	6,785,000	536
2022-06-02	529	533	526	532	8,984,800	532
2022-06-01	534	543	533	543	6,781,900	543
2022-05-31	531	538	529	531	13,962,300	531
2022-05-30	525	532	522	529	7,071,000	529
2022-05-27	529	529	520	521	5,802,700	521
2022-05-26	520	529	520	522	5,145,800	522
2022-05-25	523	525	518	519	6,866,400	519
2022-05-24	532	533	521	521	7,581,500	521
2022-05-23	531	533	527	529	6,384,100	529
2022-05-20	518	527	517	526	7,285,900	526
2022-05-19	511	525	511	524	8,259,000	524
2022-05-18	534	541	526	528	8,396,800	528
2022-05-17	521	534	521	532	11,253,200	532
2022-05-16	531	531	517	520	22,788,900	520
2022-05-13	569	576	567	571	9,510,900	571
2022-05-12	589	589	568	569	6,959,400	569
2022-05-11	570	571	562	569	6,899,800	569
2022-05-10	570	576	564	574	5,748,500	574
2022-05-09	577	578	572	575	6,738,300	575
2022-05-06	562	577	560	577	10,146,300	577
2022-05-02	547	559	545	557	6,346,400	557
2022-04-28	537	551	536	551	8,751,900	551
2022-04-27	532	539	530	534	5,776,800	534
2022-04-26	538	542	533	539	7,779,100	539
2022-04-25	546	549	541	543	7,650,400	543
2022-04-22	558	561	553	556	5,146,700	556
2022-04-21	560	568	560	563	5,642,600	563
2022-04-20	557	560	554	560	6,559,000	560
2022-04-19	547	552	543	551	4,422,100	551
2022-04-18	544	545	534	541	4,842,600	541
2022-04-15	550	554	547	550	2,986,400	550
2022-04-14	544	554	543	553	6,167,800	553
2022-04-13	538	540	532	539	5,335,600	539
2022-04-12	536	540	531	532	4,802,300	532
2022-04-11	541	543	536	538	5,438,200	538
2022-04-08	537	537	527	533	5,841,900	533
2022-04-07	529	533	524	530	6,404,000	530
2022-04-06	542	544	536	537	7,008,500	537
2022-04-05	554	555	545	547	5,648,000	547
2022-04-04	555	556	545	551	6,433,300	551
2022-04-01	557	562	553	558	5,261,600	558
2022-03-31	562	569	558	562	8,066,800	562
2022-03-30	573	575	561	566	8,995,900	566
2022-03-29	585	591	581	585	10,030,400	585
2022-03-28	594	595	584	586	7,254,700	586
2022-03-25	590	595	586	591	9,711,300	591
2022-03-24	570	585	569	585	7,794,600	585
2022-03-23	573	577	568	574	7,960,700	574
2022-03-22	558	575	558	573	10,752,900	573
2022-03-18	553	558	550	555	9,213,000	555
2022-03-17	549	554	547	554	7,417,600	554
2022-03-16	538	546	535	543	7,147,600	543
2022-03-15	529	539	529	535	6,127,900	535
2022-03-14	517	531	517	526	8,988,200	526
2022-03-11	508	518	508	516	6,932,400	516
2022-03-10	510	518	507	517	10,224,800	517
2022-03-09	498	506	490	493	10,009,800	493
2022-03-08	511	512	488	490	13,967,400	490
2022-03-07	518	523	508	521	10,258,300	521
2022-03-04	546	550	521	526	21,517,600	526
2022-03-03	564	566	558	561	7,405,400	561
2022-03-02	551	558	548	555	7,335,700	555
2022-03-01	554	565	553	553	5,712,200	553
2022-02-28	553	556	544	550	12,026,400	550
2022-02-25	551	554	543	550	9,175,800	550
2022-02-24	555	563	547	554	11,468,800	554
2022-02-22	544	552	539	548	7,654,100	548
2022-02-21	553	553	548	549	5,685,500	549
2022-02-18	558	564	556	560	4,585,400	560
2022-02-17	568	571	561	563	7,629,700	563
2022-02-16	568	576	567	574	5,838,600	574
2022-02-15	567	571	561	562	7,021,800	562
2022-02-14	575	580	568	569	7,256,800	569
2022-02-10	586	586	577	582	6,400,000	582
2022-02-09	586	588	583	583	5,970,900	583
2022-02-08	580	586	579	586	6,674,900	586
2022-02-07	576	586	571	586	7,009,900	586
2022-02-04	584	586	574	579	7,011,300	579
2022-02-03	582	592	578	587	9,605,500	587
2022-02-02	569	578	566	575	9,680,700	575
2022-02-01	575	577	555	566	14,227,100	566
2022-01-31	569	581	569	574	10,241,100	574
2022-01-28	570	579	568	578	8,219,500	578
2022-01-27	573	580	560	561	8,818,500	561
2022-01-26	577	578	566	566	5,784,700	566
2022-01-25	579	580	567	572	7,854,900	572
2022-01-24	575	587	573	585	6,104,900	585
2022-01-21	577	580	566	580	8,942,600	580
2022-01-20	581	593	580	585	6,739,900	585
2022-01-19	583	598	582	586	12,708,800	586
2022-01-18	588	594	585	585	6,460,000	585
2022-01-17	597	598	587	588	5,502,500	588
2022-01-14	597	599	586	592	11,024,800	592
2022-01-13	589	596	586	593	8,907,100	593
2022-01-12	577	586	576	585	9,058,200	585
2022-01-11	560	570	558	570	7,844,000	570
2022-01-07	563	569	559	563	5,616,500	563
2022-01-06	566	571	558	558	7,942,600	558
2022-01-05	562	567	555	566	9,236,400	566
2022-01-04	546	550	542	549	5,820,800	549

分割・併合履歴： [1988-06-27]1株→1.03株