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 |
---|---|---|---|---|---|---|
2022-08-08 | 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