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
2022-12-084874884814876,508,000487
2022-12-074884944864906,758,500490
2022-12-064874914864905,051,200490
2022-12-054914924864877,644,200487
2022-12-024924934844868,109,600486
2022-12-014964994944965,327,600496
2022-11-304944984914989,486,500498
2022-11-294954974914955,438,500495
2022-11-285025024934956,439,700495
2022-11-255005014985015,321,600501
2022-11-244975004954976,345,500497
2022-11-224924954924925,354,700492
2022-11-214884924884925,436,400492
2022-11-184874904864876,533,300487
2022-11-174834864824833,838,000483
2022-11-164874874814835,694,900483
2022-11-154804864794855,383,800485
2022-11-144814844794806,629,700480
2022-11-114834844764807,227,000480
2022-11-104774804754756,233,300475
2022-11-094844844784838,783,600483
2022-11-0847648547348410,378,000484
2022-11-074734734684729,130,900472
2022-11-0446947546146713,783,500467
2022-11-0248048246146833,153,900468
2022-11-0149650149449413,486,600494
2022-10-315025075015015,079,500501
2022-10-285015054984989,350,900498
2022-10-275115125035044,640,700504
2022-10-265095155085106,235,700510
2022-10-255045095035085,171,700508
2022-10-245055095025035,126,500503
2022-10-215005044994994,810,300499
2022-10-205085105045055,155,200505
2022-10-195085145085104,838,500510
2022-10-185075105045095,928,800509
2022-10-175035075025055,124,800505
2022-10-145045074985057,741,400505
2022-10-134934954914946,513,700494
2022-10-124985004934938,435,900493
2022-10-115005064984996,488,600499
2022-10-075045105035058,589,000505
2022-10-065165205145157,237,000515
2022-10-055195215155177,054,200517
2022-10-045135175105157,803,500515
2022-10-034975024945017,340,900501
2022-09-305065074944979,618,000497
2022-09-2950750950050610,833,600506
2022-09-2851051350450711,585,300507
2022-09-275135225125148,385,900514
2022-09-2653253351251412,750,100514
2022-09-225385395335387,315,700538
2022-09-215375425365384,882,400538
2022-09-205395455385395,010,000539
2022-09-165395425355368,282,200536
2022-09-155485485415424,422,000542
2022-09-145445455405427,583,800542
2022-09-135505535495514,386,500551
2022-09-125575585495535,489,200553
2022-09-095555565485528,968,700552
2022-09-085485575475567,994,200556
2022-09-075455475425436,226,200543
2022-09-065455485435464,072,400546
2022-09-055465485435444,565,500544
2022-09-025435465405445,209,100544
2022-09-015485525435447,318,000544
2022-08-3155255455055010,498,100550
2022-08-305585595535594,152,900559
2022-08-295455555455525,365,500552
2022-08-265615615555586,125,500558
2022-08-255655655575594,720,100559
2022-08-245695695635635,354,000563
2022-08-235585625575614,321,600561
2022-08-225585625555614,409,900561
2022-08-195655675605615,658,000561
2022-08-185605635575597,305,300559
2022-08-175645695635687,453,900568
2022-08-165615645585604,966,500560
2022-08-155685705645675,101,400567
2022-08-125655705615658,430,800565
2022-08-105495585495586,251,800558
2022-08-095535555495515,010,200551
2022-08-085445545435507,119,100550
2022-08-055345445315426,978,700542
2022-08-045415425355378,582,000537
2022-08-0354055053954510,350,000545
2022-08-0253855053554919,309,100549
2022-08-015295335265318,518,600531
2022-07-295255295225225,332,500522
2022-07-285315325225245,550,400524
2022-07-275235285205276,136,900527
2022-07-265285285245244,040,400524
2022-07-255315315225234,824,000523
2022-07-225255305235276,442,200527
2022-07-215205265195246,358,900524
2022-07-205205255165247,638,300524
2022-07-195155155085147,372,000514
2022-07-155045065005027,995,400502
2022-07-145025104975099,869,900509
2022-07-1350751250450511,013,500505
2022-07-1251852051051012,316,000510
2022-07-115305325265274,438,200527
2022-07-085285325255257,487,400525
2022-07-075235275175257,184,900525
2022-07-0651552151151510,031,500515
2022-07-055355355315355,104,400535
2022-07-045355365305324,238,300532
2022-07-015335375255275,383,300527
2022-06-305385385285317,842,300531
2022-06-295455495385397,503,100539
2022-06-285365445345426,649,500542
2022-06-275365395345356,290,000535
2022-06-245215245175228,987,300522
2022-06-235355375275307,719,800530
2022-06-225455505365367,693,700536
2022-06-215385425335374,862,600537
2022-06-205405445255298,213,300529
2022-06-1754054453753912,661,100539
2022-06-165585655555595,673,700559
2022-06-155565605535555,988,000555
2022-06-145405515405495,523,400549
2022-06-135505555485515,998,500551
2022-06-105665695625656,797,700565
2022-06-0957557756556811,168,700568
2022-06-085545555495556,857,800555
2022-06-075475525465487,454,300548
2022-06-065335415335414,983,900541
2022-06-035385385325366,785,000536
2022-06-025295335265328,984,800532
2022-06-015345435335436,781,900543
2022-05-3153153852953113,962,300531
2022-05-305255325225297,071,000529
2022-05-275295295205215,802,700521
2022-05-265205295205225,145,800522
2022-05-255235255185196,866,400519
2022-05-245325335215217,581,500521
2022-05-235315335275296,384,100529
2022-05-205185275175267,285,900526
2022-05-195115255115248,259,000524
2022-05-185345415265288,396,800528
2022-05-1752153452153211,253,200532
2022-05-1653153151752022,788,900520
2022-05-135695765675719,510,900571
2022-05-125895895685696,959,400569
2022-05-115705715625696,899,800569
2022-05-105705765645745,748,500574
2022-05-095775785725756,738,300575
2022-05-0656257756057710,146,300577
2022-05-025475595455576,346,400557
2022-04-285375515365518,751,900551
2022-04-275325395305345,776,800534
2022-04-265385425335397,779,100539
2022-04-255465495415437,650,400543
2022-04-225585615535565,146,700556
2022-04-215605685605635,642,600563
2022-04-205575605545606,559,000560
2022-04-195475525435514,422,100551
2022-04-185445455345414,842,600541
2022-04-155505545475502,986,400550
2022-04-145445545435536,167,800553
2022-04-135385405325395,335,600539
2022-04-125365405315324,802,300532
2022-04-115415435365385,438,200538
2022-04-085375375275335,841,900533
2022-04-075295335245306,404,000530
2022-04-065425445365377,008,500537
2022-04-055545555455475,648,000547
2022-04-045555565455516,433,300551
2022-04-015575625535585,261,600558
2022-03-315625695585628,066,800562
2022-03-305735755615668,995,900566
2022-03-2958559158158510,030,400585
2022-03-285945955845867,254,700586
2022-03-255905955865919,711,300591
2022-03-245705855695857,794,600585
2022-03-235735775685747,960,700574
2022-03-2255857555857310,752,900573
2022-03-185535585505559,213,000555
2022-03-175495545475547,417,600554
2022-03-165385465355437,147,600543
2022-03-155295395295356,127,900535
2022-03-145175315175268,988,200526
2022-03-115085185085166,932,400516
2022-03-1051051850751710,224,800517
2022-03-0949850649049310,009,800493
2022-03-0851151248849013,967,400490
2022-03-0751852350852110,258,300521
2022-03-0454655052152621,517,600526
2022-03-035645665585617,405,400561
2022-03-025515585485557,335,700555
2022-03-015545655535535,712,200553
2022-02-2855355654455012,026,400550
2022-02-255515545435509,175,800550
2022-02-2455556354755411,468,800554
2022-02-225445525395487,654,100548
2022-02-215535535485495,685,500549
2022-02-185585645565604,585,400560
2022-02-175685715615637,629,700563
2022-02-165685765675745,838,600574
2022-02-155675715615627,021,800562
2022-02-145755805685697,256,800569
2022-02-105865865775826,400,000582
2022-02-095865885835835,970,900583
2022-02-085805865795866,674,900586
2022-02-075765865715867,009,900586
2022-02-045845865745797,011,300579
2022-02-035825925785879,605,500587
2022-02-025695785665759,680,700575
2022-02-0157557755556614,227,100566
2022-01-3156958156957410,241,100574
2022-01-285705795685788,219,500578
2022-01-275735805605618,818,500561
2022-01-265775785665665,784,700566
2022-01-255795805675727,854,900572
2022-01-245755875735856,104,900585
2022-01-215775805665808,942,600580
2022-01-205815935805856,739,900585
2022-01-1958359858258612,708,800586
2022-01-185885945855856,460,000585
2022-01-175975985875885,502,500588
2022-01-1459759958659211,024,800592
2022-01-135895965865938,907,100593
2022-01-125775865765859,058,200585
2022-01-115605705585707,844,000570
2022-01-075635695595635,616,500563
2022-01-065665715585587,942,600558
2022-01-055625675555669,236,400566
2022-01-045465505425495,820,800549

分割・併合履歴 : [1988-06-27]1株→1.03株