4005 住友化学(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21315.7321.2315.3318.320,133,800318.30
2024-06-20319319.1310.7312.111,800,400312.10
2024-06-19317.4319.8315319.28,485,200319.20
2024-06-18310317.5308.8317.514,049,600317.50
2024-06-17316.5316.5308.2308.917,416,500308.90
2024-06-14313318.8312.5318.715,201,300318.70
2024-06-13328.3328.6313.6313.618,665,000313.60
2024-06-12324.8327.6323.1327.68,091,700327.60
2024-06-11324326321.7325.78,719,900325.70
2024-06-10321324.5319.8323.57,404,000323.50
2024-06-07319320.2316.8319.28,200,500319.20
2024-06-06319323.1316.5318.98,607,100318.90
2024-06-05320.5322.3317.3321.210,484,400321.20
2024-06-04324.5325.3320.3324.712,253,900324.70
2024-06-03323.5328.3322.5326.58,270,800326.50
2024-05-31319.3323.8319.1322.315,233,000322.30
2024-05-30314.8319.6311.8318.515,173,000318.50
2024-05-29323.3323.8316.7317.912,064,700317.90
2024-05-28317.5324.8316.1324.79,952,100324.70
2024-05-27319320313.6316.410,867,300316.40
2024-05-24318.4321.4313.1320.412,795,800320.40
2024-05-23319.9320.7313.3319.714,171,700319.70
2024-05-22325.9327.5323.2323.412,073,500323.40
2024-05-21334.4335.4325.2326.317,183,400326.30
2024-05-20326336.8324.2335.516,444,800335.50
2024-05-17313322.8311321.617,870,100321.60
2024-05-16335337.9310315.639,043,000315.60
2024-05-15346.5347333.3336.715,603,100336.70
2024-05-14335.2345.6333.8344.415,171,700344.40
2024-05-13332.6335.4330.2331.710,457,900331.70
2024-05-10331339.8331338.412,813,000338.40
2024-05-09331335.4329.8332.68,665,300332.60
2024-05-08331332.2328.8329.79,364,900329.70
2024-05-07336337.1329.333312,259,400333
2024-05-02346348.8334335.818,666,700335.80
2024-05-01336.9348.6331.1345.628,682,400345.60
2024-04-30357.8364.7329.2337.349,514,400337.30
2024-04-26352.2354.3347.2354.39,272,000354.30
2024-04-25358.3360.7351352.29,626,700352.20
2024-04-24357.5361353.8356.912,317,500356.90
2024-04-23360.3367.6356.9357.617,236,200357.60
2024-04-22349.9360.3347.9357.519,701,800357.50
2024-04-19346.7348342.1343.613,040,100343.60
2024-04-18343348.6342.1346.27,894,200346.20
2024-04-17350.2352.2342.8343.112,652,800343.10
2024-04-16352.8353.4342346.116,380,000346.10
2024-04-15348355.4347.135510,746,000355
2024-04-12351.6354.9349.3350.811,650,400350.80
2024-04-11345.9352.5345.5349.89,413,900349.80
2024-04-10350353.5347.4349.610,244,900349.60
2024-04-09346.2349.9342.4349.711,280,400349.70
2024-04-08352.7356.3347.3348.815,609,800348.80
2024-04-05346350.6343350.116,047,200350.10
2024-04-04346350.8344.5346.813,915,400346.80
2024-04-03343347.6340.2343.919,070,200343.90
2024-04-02337.5341.7333.1341.312,902,800341.30
2024-04-01342.9342.9334.8335.410,949,300335.40
2024-03-29329.7339329.4338.615,331,200338.60
2024-03-28337337.5328.1328.316,390,300328.30
2024-03-27338341334.6338.813,598,100338.80
2024-03-26333.3336.6331.1336.210,918,400336.20
2024-03-25339.9339.9333.333518,124,500335
2024-03-22342.9343337.4340.615,789,200340.60
2024-03-21335.1345.8335.1342.521,605,800342.50
2024-03-19328.2333.1325.6333.119,351,700333.10
2024-03-18332.1333.7327.6330.816,692,300330.80
2024-03-15327.1330.7326.4329.323,086,800329.30
2024-03-14320.2329.1319327.122,452,700327.10
2024-03-13312.3320311.4314.520,576,600314.50
2024-03-12308.7311.2304.2311.211,768,200311.20
2024-03-11312316.5305.2306.720,176,300306.70
2024-03-08306.4313.9306.3311.818,446,300311.80
2024-03-07307309.4304.8309.315,756,200309.30
2024-03-06302.5308.6302.1307.617,860,400307.60
2024-03-05303.5305.7297.730434,468,400304
2024-03-04301.1308.8301.1303.927,661,600303.90
2024-03-01304.8306.9302.3302.327,292,100302.30
2024-02-29305.3307.6300303.8148,562,100303.80
2024-02-28306.6314.3305.1311.330,750,400311.30
2024-02-27306.7306.7302.330327,115,800303
2024-02-26315315.9308.4308.624,072,900308.60
2024-02-22315317311.2312.916,752,200312.90
2024-02-21309.3311.5304.7310.419,208,900310.40
2024-02-20315315.8309.331223,379,500312
2024-02-19312.1317.4309.5313.618,805,800313.60
2024-02-16303.1311.6302.3310.428,734,600310.40
2024-02-15297.5299.6293.6298.822,891,000298.80
2024-02-14303.4305.2296299.223,742,900299.20
2024-02-13303.5306.329930329,892,300303
2024-02-09304306.9300.830316,208,200303
2024-02-08307307.4300.1303.218,774,800303.20
2024-02-07301307.6301307.524,390,100307.50
2024-02-06310.9312.9300.4300.937,021,500300.90
2024-02-05302312.9297309.367,314,400309.30
2024-02-02331.9337.6329.4332.724,415,900332.70
2024-02-01344.1344.9325.3328.340,559,900328.30
2024-01-31339.6349.4338.6349.413,858,300349.40
2024-01-30341343.3338.2342.912,229,900342.90
2024-01-29343.7345340.3340.39,684,500340.30
2024-01-26341346.4339.2341.412,050,900341.40
2024-01-25337.6341.3336.7341.110,700,500341.10
2024-01-24341343.3335.8338.213,136,500338.20
2024-01-23340.9342.8335.1335.114,119,500335.10
2024-01-22335.5339.8335.1338.315,764,100338.30
2024-01-19342.8342.9334335.521,773,900335.50
2024-01-18350350.633933923,985,600339
2024-01-17356.4358.535035013,595,100350
2024-01-16360.9360.9354.4354.413,196,900354.40
2024-01-15355.6361.1355.2358.79,551,500358.70
2024-01-12362362.7354355.113,379,000355.10
2024-01-11355361.3353.5360.120,394,100360.10
2024-01-10359.4359.8352355.816,795,900355.80
2024-01-09359.5361.2354.4360.818,335,900360.80
2024-01-05352.3359351.5358.113,926,900358.10
2024-01-04345351.6339.6351.514,429,600351.50

分割・併合履歴 : [1988-06-27]1株→1.03株