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
2021-04-165845875735807,378,600580
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