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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 487 | 488 | 481 | 487 | 6,508,000 | 487 |
| 2022-12-07 | 488 | 494 | 486 | 490 | 6,758,500 | 490 |
| 2022-12-06 | 487 | 491 | 486 | 490 | 5,051,200 | 490 |
| 2022-12-05 | 491 | 492 | 486 | 487 | 7,644,200 | 487 |
| 2022-12-02 | 492 | 493 | 484 | 486 | 8,109,600 | 486 |
| 2022-12-01 | 496 | 499 | 494 | 496 | 5,327,600 | 496 |
| 2022-11-30 | 494 | 498 | 491 | 498 | 9,486,500 | 498 |
| 2022-11-29 | 495 | 497 | 491 | 495 | 5,438,500 | 495 |
| 2022-11-28 | 502 | 502 | 493 | 495 | 6,439,700 | 495 |
| 2022-11-25 | 500 | 501 | 498 | 501 | 5,321,600 | 501 |
| 2022-11-24 | 497 | 500 | 495 | 497 | 6,345,500 | 497 |
| 2022-11-22 | 492 | 495 | 492 | 492 | 5,354,700 | 492 |
| 2022-11-21 | 488 | 492 | 488 | 492 | 5,436,400 | 492 |
| 2022-11-18 | 487 | 490 | 486 | 487 | 6,533,300 | 487 |
| 2022-11-17 | 483 | 486 | 482 | 483 | 3,838,000 | 483 |
| 2022-11-16 | 487 | 487 | 481 | 483 | 5,694,900 | 483 |
| 2022-11-15 | 480 | 486 | 479 | 485 | 5,383,800 | 485 |
| 2022-11-14 | 481 | 484 | 479 | 480 | 6,629,700 | 480 |
| 2022-11-11 | 483 | 484 | 476 | 480 | 7,227,000 | 480 |
| 2022-11-10 | 477 | 480 | 475 | 475 | 6,233,300 | 475 |
| 2022-11-09 | 484 | 484 | 478 | 483 | 8,783,600 | 483 |
| 2022-11-08 | 476 | 485 | 473 | 484 | 10,378,000 | 484 |
| 2022-11-07 | 473 | 473 | 468 | 472 | 9,130,900 | 472 |
| 2022-11-04 | 469 | 475 | 461 | 467 | 13,783,500 | 467 |
| 2022-11-02 | 480 | 482 | 461 | 468 | 33,153,900 | 468 |
| 2022-11-01 | 496 | 501 | 494 | 494 | 13,486,600 | 494 |
| 2022-10-31 | 502 | 507 | 501 | 501 | 5,079,500 | 501 |
| 2022-10-28 | 501 | 505 | 498 | 498 | 9,350,900 | 498 |
| 2022-10-27 | 511 | 512 | 503 | 504 | 4,640,700 | 504 |
| 2022-10-26 | 509 | 515 | 508 | 510 | 6,235,700 | 510 |
| 2022-10-25 | 504 | 509 | 503 | 508 | 5,171,700 | 508 |
| 2022-10-24 | 505 | 509 | 502 | 503 | 5,126,500 | 503 |
| 2022-10-21 | 500 | 504 | 499 | 499 | 4,810,300 | 499 |
| 2022-10-20 | 508 | 510 | 504 | 505 | 5,155,200 | 505 |
| 2022-10-19 | 508 | 514 | 508 | 510 | 4,838,500 | 510 |
| 2022-10-18 | 507 | 510 | 504 | 509 | 5,928,800 | 509 |
| 2022-10-17 | 503 | 507 | 502 | 505 | 5,124,800 | 505 |
| 2022-10-14 | 504 | 507 | 498 | 505 | 7,741,400 | 505 |
| 2022-10-13 | 493 | 495 | 491 | 494 | 6,513,700 | 494 |
| 2022-10-12 | 498 | 500 | 493 | 493 | 8,435,900 | 493 |
| 2022-10-11 | 500 | 506 | 498 | 499 | 6,488,600 | 499 |
| 2022-10-07 | 504 | 510 | 503 | 505 | 8,589,000 | 505 |
| 2022-10-06 | 516 | 520 | 514 | 515 | 7,237,000 | 515 |
| 2022-10-05 | 519 | 521 | 515 | 517 | 7,054,200 | 517 |
| 2022-10-04 | 513 | 517 | 510 | 515 | 7,803,500 | 515 |
| 2022-10-03 | 497 | 502 | 494 | 501 | 7,340,900 | 501 |
| 2022-09-30 | 506 | 507 | 494 | 497 | 9,618,000 | 497 |
| 2022-09-29 | 507 | 509 | 500 | 506 | 10,833,600 | 506 |
| 2022-09-28 | 510 | 513 | 504 | 507 | 11,585,300 | 507 |
| 2022-09-27 | 513 | 522 | 512 | 514 | 8,385,900 | 514 |
| 2022-09-26 | 532 | 533 | 512 | 514 | 12,750,100 | 514 |
| 2022-09-22 | 538 | 539 | 533 | 538 | 7,315,700 | 538 |
| 2022-09-21 | 537 | 542 | 536 | 538 | 4,882,400 | 538 |
| 2022-09-20 | 539 | 545 | 538 | 539 | 5,010,000 | 539 |
| 2022-09-16 | 539 | 542 | 535 | 536 | 8,282,200 | 536 |
| 2022-09-15 | 548 | 548 | 541 | 542 | 4,422,000 | 542 |
| 2022-09-14 | 544 | 545 | 540 | 542 | 7,583,800 | 542 |
| 2022-09-13 | 550 | 553 | 549 | 551 | 4,386,500 | 551 |
| 2022-09-12 | 557 | 558 | 549 | 553 | 5,489,200 | 553 |
| 2022-09-09 | 555 | 556 | 548 | 552 | 8,968,700 | 552 |
| 2022-09-08 | 548 | 557 | 547 | 556 | 7,994,200 | 556 |
| 2022-09-07 | 545 | 547 | 542 | 543 | 6,226,200 | 543 |
| 2022-09-06 | 545 | 548 | 543 | 546 | 4,072,400 | 546 |
| 2022-09-05 | 546 | 548 | 543 | 544 | 4,565,500 | 544 |
| 2022-09-02 | 543 | 546 | 540 | 544 | 5,209,100 | 544 |
| 2022-09-01 | 548 | 552 | 543 | 544 | 7,318,000 | 544 |
| 2022-08-31 | 552 | 554 | 550 | 550 | 10,498,100 | 550 |
| 2022-08-30 | 558 | 559 | 553 | 559 | 4,152,900 | 559 |
| 2022-08-29 | 545 | 555 | 545 | 552 | 5,365,500 | 552 |
| 2022-08-26 | 561 | 561 | 555 | 558 | 6,125,500 | 558 |
| 2022-08-25 | 565 | 565 | 557 | 559 | 4,720,100 | 559 |
| 2022-08-24 | 569 | 569 | 563 | 563 | 5,354,000 | 563 |
| 2022-08-23 | 558 | 562 | 557 | 561 | 4,321,600 | 561 |
| 2022-08-22 | 558 | 562 | 555 | 561 | 4,409,900 | 561 |
| 2022-08-19 | 565 | 567 | 560 | 561 | 5,658,000 | 561 |
| 2022-08-18 | 560 | 563 | 557 | 559 | 7,305,300 | 559 |
| 2022-08-17 | 564 | 569 | 563 | 568 | 7,453,900 | 568 |
| 2022-08-16 | 561 | 564 | 558 | 560 | 4,966,500 | 560 |
| 2022-08-15 | 568 | 570 | 564 | 567 | 5,101,400 | 567 |
| 2022-08-12 | 565 | 570 | 561 | 565 | 8,430,800 | 565 |
| 2022-08-10 | 549 | 558 | 549 | 558 | 6,251,800 | 558 |
| 2022-08-09 | 553 | 555 | 549 | 551 | 5,010,200 | 551 |
| 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