4005 住友化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-035835845765837,935,600583
2021-08-025755885745867,941,000586
2021-07-305715755675676,780,100567
2021-07-295785825735795,732,500579
2021-07-285705795695766,335,200576
2021-07-275705785685736,758,000573
2021-07-265715745635657,660,500565
2021-07-215595625535548,864,800554
2021-07-2055755954254411,667,800544
2021-07-195665735635675,474,300567
2021-07-165655785645769,197,300576
2021-07-155715735645657,500,300565
2021-07-145765825725757,321,400575
2021-07-135765825765827,776,000582
2021-07-125655735655716,941,700571
2021-07-0954455954355711,877,200557
2021-07-085695695575579,044,000557
2021-07-0756057255756611,293,000566
2021-07-065825845745806,649,700580
2021-07-055855875805825,576,200582
2021-07-025895945885904,935,900590
2021-07-015965965845866,459,900586
2021-06-305905955895895,972,900589
2021-06-295965975865888,183,600588
2021-06-285956035956014,964,900601
2021-06-255925995925988,314,300598
2021-06-245875925835845,911,100584
2021-06-235895895815828,570,900582
2021-06-2258959258259110,224,800591
2021-06-2157957956356916,103,400569
2021-06-1860560659759811,347,900598
2021-06-176126136046096,794,200609
2021-06-166126226126158,455,800615
2021-06-156036126036076,181,600607
2021-06-146146156036056,805,200605
2021-06-1160961360561210,059,900612
2021-06-106056126046107,488,200610
2021-06-096136156096117,393,300611
2021-06-086156256136158,298,700615
2021-06-076266316196219,282,200621
2021-06-046176216116209,900,500620
2021-06-036186236136159,176,000615
2021-06-0260662460661911,181,000619
2021-06-016046116026076,931,300607
2021-05-316096115956009,303,200600
2021-05-2860261460261315,124,200613
2021-05-2760060458959017,925,200590
2021-05-265976025936017,952,100601
2021-05-255976025916018,353,800601
2021-05-2458860358859711,921,100597
2021-05-215885895835866,395,400586
2021-05-205815885795867,581,500586
2021-05-1958860058759010,327,500590
2021-05-1858359657959412,290,300594
2021-05-175805865755808,641,300580
2021-05-1458959056357616,049,400576
2021-05-1357058556857911,147,200579
2021-05-125935935705799,405,700579
2021-05-1159460558659111,191,300591
2021-05-1059960859760311,771,900603
2021-05-0758259457659313,091,600593
2021-05-0656758156658014,976,100580
2021-04-305595635575578,024,100557
2021-04-2856456455356210,047,400562
2021-04-2756357155856514,004,400565
2021-04-265625645525546,158,600554
2021-04-235535595515577,792,400557
2021-04-225625715585669,213,100566
2021-04-2156456454855411,879,100554
2021-04-205755765675769,012,200576
2021-04-195815835745818,899,800581
2021-04-165845875735807,378,600580
2021-04-1557458657258412,822,200584
2021-04-145625725625708,012,300570
2021-04-1356457355956810,841,200568
2021-04-125675695595615,490,300561
2021-04-095745745635647,988,600564
2021-04-085665725595718,255,300571
2021-04-0756357355757312,279,500573
2021-04-065735735605659,931,500565
2021-04-055725785685757,549,900575
2021-04-025705765665685,844,400568
2021-04-015765785645689,063,900568
2021-03-315795795715738,819,500573
2021-03-3057358356958310,364,700583
2021-03-2958358557057610,211,400576
2021-03-2658858857757810,104,600578
2021-03-2557358657257810,961,400578
2021-03-2457157355956310,821,800563
2021-03-235925935795809,151,600580
2021-03-225825885785848,354,100584
2021-03-1957759057559016,618,800590
2021-03-1858458757758510,817,500585
2021-03-1757958157157710,362,800577
2021-03-1658459357858110,536,000581
2021-03-155795865785819,378,600581
2021-03-1256957556357511,539,300575
2021-03-1155757155656511,403,500565
2021-03-1055655754755515,217,300555
2021-03-0956256555556113,774,700561
2021-03-0856056554454813,130,300548
2021-03-0554055153355013,179,100550
2021-03-0453955253253912,948,500539
2021-03-0352254151953914,667,100539
2021-03-025285315155199,089,500519
2021-03-015235235145237,835,800523
2021-02-2652552851551519,588,700515
2021-02-2552954152553812,564,900538
2021-02-2452352651551610,733,100516
2021-02-225195285185228,524,600522
2021-02-195085185085126,191,500512
2021-02-185205225105148,659,600514
2021-02-1751152050951710,426,100517
2021-02-165185195065099,679,700509
2021-02-155185205105167,753,800516
2021-02-125235235125169,540,000516
2021-02-1051253351152514,376,300525
2021-02-0951852650851315,718,900513
2021-02-085055155035139,674,000513
2021-02-0551551850150512,383,600505
2021-02-0452252451451710,087,900517
2021-02-0352552751852311,549,100523
2021-02-0251152050451513,374,800515
2021-02-0150551850250915,146,900509
2021-01-2949950749349317,162,900493
2021-01-2848650048549922,618,700499
2021-01-2749950049249410,172,500494
2021-01-2649850249149513,144,400495
2021-01-2548950348550021,765,200500
2021-01-2245547545147312,314,000473
2021-01-2146547246246312,289,000463
2021-01-2044046643946627,055,400466
2021-01-194264324234258,195,700425
2021-01-184234264214244,208,100424
2021-01-154294334264287,175,800428
2021-01-1443343943043210,059,600432
2021-01-134304364294357,813,400435
2021-01-124284344264327,966,500432
2021-01-084214274174259,480,400425
2021-01-0742042841942112,668,700421
2021-01-064084164064149,597,300414
2021-01-054014074014036,678,700403
2021-01-044164174034057,217,200405

分割・併合履歴 : [1988-06-27]1株→1.03株