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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 373 | 373.5 | 365.9 | 369.6 | 10,353,600 | 369.60 |
| 2024-07-25 | 365 | 370.6 | 361 | 369.3 | 13,823,600 | 369.30 |
| 2024-07-24 | 382.2 | 382.5 | 368.1 | 369.3 | 18,497,100 | 369.30 |
| 2024-07-23 | 379.8 | 386 | 377.3 | 385.1 | 11,923,500 | 385.10 |
| 2024-07-22 | 384.1 | 385.2 | 378.5 | 381.4 | 10,424,500 | 381.40 |
| 2024-07-19 | 387.5 | 391.1 | 380.7 | 385.4 | 15,629,600 | 385.40 |
| 2024-07-18 | 392 | 393 | 386.1 | 389 | 16,686,800 | 389 |
| 2024-07-17 | 381 | 398.4 | 379.5 | 397.3 | 35,437,300 | 397.30 |
| 2024-07-16 | 375 | 379.7 | 365.2 | 376.8 | 17,299,800 | 376.80 |
| 2024-07-12 | 371 | 382.5 | 370.1 | 375.2 | 23,797,300 | 375.20 |
| 2024-07-11 | 367.7 | 375.8 | 364.4 | 375.1 | 21,949,600 | 375.10 |
| 2024-07-10 | 361.2 | 363.6 | 355.7 | 362.9 | 19,160,100 | 362.90 |
| 2024-07-09 | 365 | 370 | 360.1 | 369.7 | 18,390,700 | 369.70 |
| 2024-07-08 | 367 | 367.8 | 361.6 | 366 | 12,627,700 | 366 |
| 2024-07-05 | 363 | 371.3 | 361.2 | 367.3 | 27,943,000 | 367.30 |
| 2024-07-04 | 348.6 | 362.2 | 347 | 362.1 | 23,383,200 | 362.10 |
| 2024-07-03 | 345 | 348.8 | 342.9 | 347.7 | 11,295,300 | 347.70 |
| 2024-07-02 | 345 | 345.5 | 339.5 | 344.6 | 13,491,500 | 344.60 |
| 2024-07-01 | 350 | 350 | 341 | 347.6 | 14,986,000 | 347.60 |
| 2024-06-28 | 345.2 | 349.6 | 343.1 | 344.7 | 16,853,400 | 344.70 |
| 2024-06-27 | 339.6 | 342.7 | 335.7 | 342.7 | 12,998,900 | 342.70 |
| 2024-06-26 | 333 | 339.6 | 330.5 | 338.8 | 17,082,500 | 338.80 |
| 2024-06-25 | 330 | 335.5 | 328.3 | 334.1 | 17,744,700 | 334.10 |
| 2024-06-24 | 316.9 | 326 | 316.3 | 326 | 16,553,700 | 326 |
| 2024-06-21 | 315.7 | 321.2 | 315.3 | 318.3 | 20,133,800 | 318.30 |
| 2024-06-20 | 319 | 319.1 | 310.7 | 312.1 | 11,800,400 | 312.10 |
| 2024-06-19 | 317.4 | 319.8 | 315 | 319.2 | 8,485,200 | 319.20 |
| 2024-06-18 | 310 | 317.5 | 308.8 | 317.5 | 14,049,600 | 317.50 |
| 2024-06-17 | 316.5 | 316.5 | 308.2 | 308.9 | 17,416,500 | 308.90 |
| 2024-06-14 | 313 | 318.8 | 312.5 | 318.7 | 15,201,300 | 318.70 |
| 2024-06-13 | 328.3 | 328.6 | 313.6 | 313.6 | 18,665,000 | 313.60 |
| 2024-06-12 | 324.8 | 327.6 | 323.1 | 327.6 | 8,091,700 | 327.60 |
| 2024-06-11 | 324 | 326 | 321.7 | 325.7 | 8,719,900 | 325.70 |
| 2024-06-10 | 321 | 324.5 | 319.8 | 323.5 | 7,404,000 | 323.50 |
| 2024-06-07 | 319 | 320.2 | 316.8 | 319.2 | 8,200,500 | 319.20 |
| 2024-06-06 | 319 | 323.1 | 316.5 | 318.9 | 8,607,100 | 318.90 |
| 2024-06-05 | 320.5 | 322.3 | 317.3 | 321.2 | 10,484,400 | 321.20 |
| 2024-06-04 | 324.5 | 325.3 | 320.3 | 324.7 | 12,253,900 | 324.70 |
| 2024-06-03 | 323.5 | 328.3 | 322.5 | 326.5 | 8,270,800 | 326.50 |
| 2024-05-31 | 319.3 | 323.8 | 319.1 | 322.3 | 15,233,000 | 322.30 |
| 2024-05-30 | 314.8 | 319.6 | 311.8 | 318.5 | 15,173,000 | 318.50 |
| 2024-05-29 | 323.3 | 323.8 | 316.7 | 317.9 | 12,064,700 | 317.90 |
| 2024-05-28 | 317.5 | 324.8 | 316.1 | 324.7 | 9,952,100 | 324.70 |
| 2024-05-27 | 319 | 320 | 313.6 | 316.4 | 10,867,300 | 316.40 |
| 2024-05-24 | 318.4 | 321.4 | 313.1 | 320.4 | 12,795,800 | 320.40 |
| 2024-05-23 | 319.9 | 320.7 | 313.3 | 319.7 | 14,171,700 | 319.70 |
| 2024-05-22 | 325.9 | 327.5 | 323.2 | 323.4 | 12,073,500 | 323.40 |
| 2024-05-21 | 334.4 | 335.4 | 325.2 | 326.3 | 17,183,400 | 326.30 |
| 2024-05-20 | 326 | 336.8 | 324.2 | 335.5 | 16,444,800 | 335.50 |
| 2024-05-17 | 313 | 322.8 | 311 | 321.6 | 17,870,100 | 321.60 |
| 2024-05-16 | 335 | 337.9 | 310 | 315.6 | 39,043,000 | 315.60 |
| 2024-05-15 | 346.5 | 347 | 333.3 | 336.7 | 15,603,100 | 336.70 |
| 2024-05-14 | 335.2 | 345.6 | 333.8 | 344.4 | 15,171,700 | 344.40 |
| 2024-05-13 | 332.6 | 335.4 | 330.2 | 331.7 | 10,457,900 | 331.70 |
| 2024-05-10 | 331 | 339.8 | 331 | 338.4 | 12,813,000 | 338.40 |
| 2024-05-09 | 331 | 335.4 | 329.8 | 332.6 | 8,665,300 | 332.60 |
| 2024-05-08 | 331 | 332.2 | 328.8 | 329.7 | 9,364,900 | 329.70 |
| 2024-05-07 | 336 | 337.1 | 329.3 | 333 | 12,259,400 | 333 |
| 2024-05-02 | 346 | 348.8 | 334 | 335.8 | 18,666,700 | 335.80 |
| 2024-05-01 | 336.9 | 348.6 | 331.1 | 345.6 | 28,682,400 | 345.60 |
| 2024-04-30 | 357.8 | 364.7 | 329.2 | 337.3 | 49,514,400 | 337.30 |
| 2024-04-26 | 352.2 | 354.3 | 347.2 | 354.3 | 9,272,000 | 354.30 |
| 2024-04-25 | 358.3 | 360.7 | 351 | 352.2 | 9,626,700 | 352.20 |
| 2024-04-24 | 357.5 | 361 | 353.8 | 356.9 | 12,317,500 | 356.90 |
| 2024-04-23 | 360.3 | 367.6 | 356.9 | 357.6 | 17,236,200 | 357.60 |
| 2024-04-22 | 349.9 | 360.3 | 347.9 | 357.5 | 19,701,800 | 357.50 |
| 2024-04-19 | 346.7 | 348 | 342.1 | 343.6 | 13,040,100 | 343.60 |
| 2024-04-18 | 343 | 348.6 | 342.1 | 346.2 | 7,894,200 | 346.20 |
| 2024-04-17 | 350.2 | 352.2 | 342.8 | 343.1 | 12,652,800 | 343.10 |
| 2024-04-16 | 352.8 | 353.4 | 342 | 346.1 | 16,380,000 | 346.10 |
| 2024-04-15 | 348 | 355.4 | 347.1 | 355 | 10,746,000 | 355 |
| 2024-04-12 | 351.6 | 354.9 | 349.3 | 350.8 | 11,650,400 | 350.80 |
| 2024-04-11 | 345.9 | 352.5 | 345.5 | 349.8 | 9,413,900 | 349.80 |
| 2024-04-10 | 350 | 353.5 | 347.4 | 349.6 | 10,244,900 | 349.60 |
| 2024-04-09 | 346.2 | 349.9 | 342.4 | 349.7 | 11,280,400 | 349.70 |
| 2024-04-08 | 352.7 | 356.3 | 347.3 | 348.8 | 15,609,800 | 348.80 |
| 2024-04-05 | 346 | 350.6 | 343 | 350.1 | 16,047,200 | 350.10 |
| 2024-04-04 | 346 | 350.8 | 344.5 | 346.8 | 13,915,400 | 346.80 |
| 2024-04-03 | 343 | 347.6 | 340.2 | 343.9 | 19,070,200 | 343.90 |
| 2024-04-02 | 337.5 | 341.7 | 333.1 | 341.3 | 12,902,800 | 341.30 |
| 2024-04-01 | 342.9 | 342.9 | 334.8 | 335.4 | 10,949,300 | 335.40 |
| 2024-03-29 | 329.7 | 339 | 329.4 | 338.6 | 15,331,200 | 338.60 |
| 2024-03-28 | 337 | 337.5 | 328.1 | 328.3 | 16,390,300 | 328.30 |
| 2024-03-27 | 338 | 341 | 334.6 | 338.8 | 13,598,100 | 338.80 |
| 2024-03-26 | 333.3 | 336.6 | 331.1 | 336.2 | 10,918,400 | 336.20 |
| 2024-03-25 | 339.9 | 339.9 | 333.3 | 335 | 18,124,500 | 335 |
| 2024-03-22 | 342.9 | 343 | 337.4 | 340.6 | 15,789,200 | 340.60 |
| 2024-03-21 | 335.1 | 345.8 | 335.1 | 342.5 | 21,605,800 | 342.50 |
| 2024-03-19 | 328.2 | 333.1 | 325.6 | 333.1 | 19,351,700 | 333.10 |
| 2024-03-18 | 332.1 | 333.7 | 327.6 | 330.8 | 16,692,300 | 330.80 |
| 2024-03-15 | 327.1 | 330.7 | 326.4 | 329.3 | 23,086,800 | 329.30 |
| 2024-03-14 | 320.2 | 329.1 | 319 | 327.1 | 22,452,700 | 327.10 |
| 2024-03-13 | 312.3 | 320 | 311.4 | 314.5 | 20,576,600 | 314.50 |
| 2024-03-12 | 308.7 | 311.2 | 304.2 | 311.2 | 11,768,200 | 311.20 |
| 2024-03-11 | 312 | 316.5 | 305.2 | 306.7 | 20,176,300 | 306.70 |
| 2024-03-08 | 306.4 | 313.9 | 306.3 | 311.8 | 18,446,300 | 311.80 |
| 2024-03-07 | 307 | 309.4 | 304.8 | 309.3 | 15,756,200 | 309.30 |
| 2024-03-06 | 302.5 | 308.6 | 302.1 | 307.6 | 17,860,400 | 307.60 |
| 2024-03-05 | 303.5 | 305.7 | 297.7 | 304 | 34,468,400 | 304 |
| 2024-03-04 | 301.1 | 308.8 | 301.1 | 303.9 | 27,661,600 | 303.90 |
| 2024-03-01 | 304.8 | 306.9 | 302.3 | 302.3 | 27,292,100 | 302.30 |
| 2024-02-29 | 305.3 | 307.6 | 300 | 303.8 | 148,562,100 | 303.80 |
| 2024-02-28 | 306.6 | 314.3 | 305.1 | 311.3 | 30,750,400 | 311.30 |
| 2024-02-27 | 306.7 | 306.7 | 302.3 | 303 | 27,115,800 | 303 |
| 2024-02-26 | 315 | 315.9 | 308.4 | 308.6 | 24,072,900 | 308.60 |
| 2024-02-22 | 315 | 317 | 311.2 | 312.9 | 16,752,200 | 312.90 |
| 2024-02-21 | 309.3 | 311.5 | 304.7 | 310.4 | 19,208,900 | 310.40 |
| 2024-02-20 | 315 | 315.8 | 309.3 | 312 | 23,379,500 | 312 |
| 2024-02-19 | 312.1 | 317.4 | 309.5 | 313.6 | 18,805,800 | 313.60 |
| 2024-02-16 | 303.1 | 311.6 | 302.3 | 310.4 | 28,734,600 | 310.40 |
| 2024-02-15 | 297.5 | 299.6 | 293.6 | 298.8 | 22,891,000 | 298.80 |
| 2024-02-14 | 303.4 | 305.2 | 296 | 299.2 | 23,742,900 | 299.20 |
| 2024-02-13 | 303.5 | 306.3 | 299 | 303 | 29,892,300 | 303 |
| 2024-02-09 | 304 | 306.9 | 300.8 | 303 | 16,208,200 | 303 |
| 2024-02-08 | 307 | 307.4 | 300.1 | 303.2 | 18,774,800 | 303.20 |
| 2024-02-07 | 301 | 307.6 | 301 | 307.5 | 24,390,100 | 307.50 |
| 2024-02-06 | 310.9 | 312.9 | 300.4 | 300.9 | 37,021,500 | 300.90 |
| 2024-02-05 | 302 | 312.9 | 297 | 309.3 | 67,314,400 | 309.30 |
| 2024-02-02 | 331.9 | 337.6 | 329.4 | 332.7 | 24,415,900 | 332.70 |
| 2024-02-01 | 344.1 | 344.9 | 325.3 | 328.3 | 40,559,900 | 328.30 |
| 2024-01-31 | 339.6 | 349.4 | 338.6 | 349.4 | 13,858,300 | 349.40 |
| 2024-01-30 | 341 | 343.3 | 338.2 | 342.9 | 12,229,900 | 342.90 |
| 2024-01-29 | 343.7 | 345 | 340.3 | 340.3 | 9,684,500 | 340.30 |
| 2024-01-26 | 341 | 346.4 | 339.2 | 341.4 | 12,050,900 | 341.40 |
| 2024-01-25 | 337.6 | 341.3 | 336.7 | 341.1 | 10,700,500 | 341.10 |
| 2024-01-24 | 341 | 343.3 | 335.8 | 338.2 | 13,136,500 | 338.20 |
| 2024-01-23 | 340.9 | 342.8 | 335.1 | 335.1 | 14,119,500 | 335.10 |
| 2024-01-22 | 335.5 | 339.8 | 335.1 | 338.3 | 15,764,100 | 338.30 |
| 2024-01-19 | 342.8 | 342.9 | 334 | 335.5 | 21,773,900 | 335.50 |
| 2024-01-18 | 350 | 350.6 | 339 | 339 | 23,985,600 | 339 |
| 2024-01-17 | 356.4 | 358.5 | 350 | 350 | 13,595,100 | 350 |
| 2024-01-16 | 360.9 | 360.9 | 354.4 | 354.4 | 13,196,900 | 354.40 |
| 2024-01-15 | 355.6 | 361.1 | 355.2 | 358.7 | 9,551,500 | 358.70 |
| 2024-01-12 | 362 | 362.7 | 354 | 355.1 | 13,379,000 | 355.10 |
| 2024-01-11 | 355 | 361.3 | 353.5 | 360.1 | 20,394,100 | 360.10 |
| 2024-01-10 | 359.4 | 359.8 | 352 | 355.8 | 16,795,900 | 355.80 |
| 2024-01-09 | 359.5 | 361.2 | 354.4 | 360.8 | 18,335,900 | 360.80 |
| 2024-01-05 | 352.3 | 359 | 351.5 | 358.1 | 13,926,900 | 358.10 |
| 2024-01-04 | 345 | 351.6 | 339.6 | 351.5 | 14,429,600 | 351.50 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
