4005 住友化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 285 | 309 | 282 | 300 | 536,000 | 300 |
| 1997-12-29 | 277 | 282 | 255 | 275 | 572,000 | 275 |
| 1997-12-26 | 290 | 295 | 277 | 279 | 996,000 | 279 |
| 1997-12-25 | 280 | 320 | 280 | 295 | 1,206,000 | 295 |
| 1997-12-24 | 275 | 308 | 275 | 294 | 1,042,000 | 294 |
| 1997-12-22 | 293 | 296 | 280 | 284 | 1,382,000 | 284 |
| 1997-12-19 | 305 | 305 | 286 | 290 | 1,548,000 | 290 |
| 1997-12-18 | 325 | 328 | 305 | 310 | 1,775,000 | 310 |
| 1997-12-17 | 312 | 334 | 300 | 330 | 1,402,000 | 330 |
| 1997-12-16 | 315 | 316 | 308 | 314 | 1,153,000 | 314 |
| 1997-12-15 | 316 | 316 | 308 | 311 | 1,289,000 | 311 |
| 1997-12-12 | 315 | 324 | 305 | 315 | 6,222,000 | 315 |
| 1997-12-11 | 362 | 362 | 337 | 345 | 1,981,000 | 345 |
| 1997-12-10 | 378 | 379 | 361 | 364 | 2,489,000 | 364 |
| 1997-12-09 | 375 | 390 | 374 | 378 | 2,613,000 | 378 |
| 1997-12-08 | 395 | 395 | 373 | 380 | 2,010,000 | 380 |
| 1997-12-05 | 419 | 420 | 406 | 410 | 923,000 | 410 |
| 1997-12-04 | 421 | 426 | 413 | 414 | 391,000 | 414 |
| 1997-12-03 | 431 | 434 | 426 | 426 | 667,000 | 426 |
| 1997-12-02 | 440 | 440 | 434 | 434 | 944,000 | 434 |
| 1997-12-01 | 415 | 433 | 415 | 430 | 798,000 | 430 |
| 1997-11-28 | 433 | 433 | 417 | 425 | 1,198,000 | 425 |
| 1997-11-27 | 430 | 435 | 415 | 428 | 1,546,000 | 428 |
| 1997-11-26 | 417 | 435 | 416 | 424 | 1,125,000 | 424 |
| 1997-11-25 | 407 | 420 | 405 | 412 | 2,664,000 | 412 |
| 1997-11-21 | 442 | 446 | 436 | 442 | 1,601,000 | 442 |
| 1997-11-20 | 439 | 448 | 434 | 440 | 2,166,000 | 440 |
| 1997-11-19 | 450 | 450 | 440 | 440 | 2,045,000 | 440 |
| 1997-11-18 | 462 | 472 | 460 | 470 | 2,300,000 | 470 |
| 1997-11-17 | 435 | 471 | 435 | 468 | 2,049,000 | 468 |
| 1997-11-14 | 439 | 447 | 429 | 434 | 1,506,000 | 434 |
| 1997-11-13 | 433 | 458 | 426 | 448 | 2,245,000 | 448 |
| 1997-11-12 | 441 | 441 | 431 | 433 | 2,581,000 | 433 |
| 1997-11-11 | 435 | 442 | 433 | 440 | 1,422,000 | 440 |
| 1997-11-10 | 413 | 428 | 413 | 425 | 853,000 | 425 |
| 1997-11-07 | 425 | 428 | 418 | 418 | 1,141,000 | 418 |
| 1997-11-06 | 440 | 440 | 432 | 437 | 884,000 | 437 |
| 1997-11-05 | 442 | 443 | 431 | 440 | 1,005,000 | 440 |
| 1997-11-04 | 432 | 445 | 431 | 438 | 1,502,000 | 438 |
| 1997-10-31 | 417 | 435 | 412 | 429 | 2,737,000 | 429 |
| 1997-10-30 | 430 | 435 | 417 | 417 | 1,933,000 | 417 |
| 1997-10-29 | 427 | 431 | 418 | 430 | 1,392,000 | 430 |
| 1997-10-28 | 419 | 424 | 410 | 418 | 1,915,000 | 418 |
| 1997-10-27 | 430 | 438 | 427 | 430 | 1,358,000 | 430 |
| 1997-10-24 | 414 | 440 | 411 | 435 | 775,000 | 435 |
| 1997-10-23 | 441 | 442 | 416 | 422 | 1,419,000 | 422 |
| 1997-10-22 | 431 | 446 | 431 | 442 | 654,000 | 442 |
| 1997-10-21 | 437 | 441 | 429 | 429 | 941,000 | 429 |
| 1997-10-20 | 433 | 439 | 429 | 432 | 463,000 | 432 |
| 1997-10-17 | 440 | 447 | 436 | 437 | 1,705,000 | 437 |
| 1997-10-16 | 424 | 443 | 424 | 440 | 878,000 | 440 |
| 1997-10-15 | 407 | 428 | 407 | 423 | 1,009,000 | 423 |
| 1997-10-14 | 416 | 416 | 408 | 410 | 1,120,000 | 410 |
| 1997-10-13 | 413 | 413 | 404 | 406 | 952,000 | 406 |
| 1997-10-09 | 426 | 426 | 418 | 418 | 1,006,000 | 418 |
| 1997-10-08 | 423 | 425 | 419 | 421 | 707,000 | 421 |
| 1997-10-07 | 423 | 423 | 417 | 418 | 1,283,000 | 418 |
| 1997-10-06 | 423 | 428 | 421 | 423 | 665,000 | 423 |
| 1997-10-03 | 427 | 429 | 422 | 429 | 1,099,000 | 429 |
| 1997-10-02 | 442 | 442 | 422 | 422 | 1,152,000 | 422 |
| 1997-10-01 | 436 | 450 | 435 | 442 | 1,699,000 | 442 |
| 1997-09-30 | 444 | 446 | 440 | 443 | 1,451,000 | 443 |
| 1997-09-29 | 440 | 440 | 433 | 436 | 627,000 | 436 |
| 1997-09-26 | 436 | 442 | 432 | 435 | 793,000 | 435 |
| 1997-09-25 | 450 | 450 | 436 | 441 | 504,000 | 441 |
| 1997-09-24 | 444 | 450 | 444 | 449 | 756,000 | 449 |
| 1997-09-22 | 431 | 445 | 425 | 444 | 803,000 | 444 |
| 1997-09-19 | 424 | 429 | 417 | 427 | 1,316,000 | 427 |
| 1997-09-18 | 422 | 429 | 420 | 421 | 1,087,000 | 421 |
| 1997-09-17 | 442 | 444 | 420 | 430 | 1,060,000 | 430 |
| 1997-09-16 | 439 | 442 | 430 | 442 | 1,364,000 | 442 |
| 1997-09-12 | 449 | 450 | 434 | 434 | 2,941,000 | 434 |
| 1997-09-11 | 461 | 461 | 449 | 450 | 928,000 | 450 |
| 1997-09-10 | 466 | 468 | 454 | 462 | 957,000 | 462 |
| 1997-09-09 | 457 | 466 | 453 | 466 | 774,000 | 466 |
| 1997-09-08 | 459 | 462 | 457 | 457 | 1,048,000 | 457 |
| 1997-09-05 | 457 | 464 | 456 | 459 | 620,000 | 459 |
| 1997-09-04 | 464 | 472 | 463 | 472 | 837,000 | 472 |
| 1997-09-03 | 465 | 465 | 459 | 464 | 1,277,000 | 464 |
| 1997-09-02 | 462 | 462 | 451 | 457 | 1,110,000 | 457 |
| 1997-09-01 | 477 | 477 | 465 | 472 | 1,132,000 | 472 |
| 1997-08-29 | 468 | 472 | 454 | 472 | 1,120,000 | 472 |
| 1997-08-28 | 472 | 472 | 467 | 468 | 576,000 | 468 |
| 1997-08-27 | 470 | 474 | 468 | 470 | 929,000 | 470 |
| 1997-08-26 | 480 | 480 | 477 | 480 | 1,506,000 | 480 |
| 1997-08-25 | 479 | 480 | 476 | 477 | 1,048,000 | 477 |
| 1997-08-22 | 473 | 475 | 470 | 472 | 2,158,000 | 472 |
| 1997-08-21 | 458 | 470 | 457 | 470 | 2,217,000 | 470 |
| 1997-08-20 | 450 | 461 | 441 | 448 | 1,452,000 | 448 |
| 1997-08-19 | 459 | 461 | 450 | 458 | 997,000 | 458 |
| 1997-08-18 | 453 | 454 | 441 | 454 | 1,227,000 | 454 |
| 1997-08-15 | 455 | 462 | 451 | 454 | 1,078,000 | 454 |
| 1997-08-14 | 442 | 450 | 435 | 450 | 783,000 | 450 |
| 1997-08-13 | 423 | 448 | 420 | 442 | 1,083,000 | 442 |
| 1997-08-12 | 425 | 425 | 419 | 422 | 1,262,000 | 422 |
| 1997-08-11 | 432 | 436 | 421 | 421 | 2,179,000 | 421 |
| 1997-08-08 | 447 | 447 | 437 | 447 | 1,567,000 | 447 |
| 1997-08-07 | 460 | 461 | 448 | 452 | 1,162,000 | 452 |
| 1997-08-06 | 451 | 465 | 447 | 460 | 1,836,000 | 460 |
| 1997-08-05 | 458 | 458 | 446 | 450 | 958,000 | 450 |
| 1997-08-04 | 460 | 461 | 450 | 450 | 1,025,000 | 450 |
| 1997-08-01 | 474 | 474 | 455 | 455 | 1,917,000 | 455 |
| 1997-07-31 | 471 | 485 | 466 | 478 | 1,188,000 | 478 |
| 1997-07-30 | 478 | 478 | 465 | 466 | 1,055,000 | 466 |
| 1997-07-29 | 485 | 486 | 480 | 480 | 685,000 | 480 |
| 1997-07-28 | 487 | 490 | 482 | 484 | 592,000 | 484 |
| 1997-07-25 | 494 | 494 | 487 | 492 | 515,000 | 492 |
| 1997-07-24 | 496 | 498 | 486 | 496 | 1,936,000 | 496 |
| 1997-07-23 | 499 | 499 | 494 | 497 | 1,462,000 | 497 |
| 1997-07-22 | 488 | 492 | 484 | 492 | 1,258,000 | 492 |
| 1997-07-18 | 485 | 488 | 476 | 478 | 1,132,000 | 478 |
| 1997-07-17 | 485 | 489 | 477 | 480 | 1,748,000 | 480 |
| 1997-07-16 | 500 | 500 | 487 | 487 | 1,052,000 | 487 |
| 1997-07-15 | 495 | 499 | 489 | 497 | 2,952,000 | 497 |
| 1997-07-14 | 496 | 501 | 496 | 496 | 981,000 | 496 |
| 1997-07-11 | 503 | 510 | 500 | 503 | 1,197,000 | 503 |
| 1997-07-10 | 496 | 502 | 494 | 502 | 673,000 | 502 |
| 1997-07-09 | 499 | 501 | 493 | 496 | 1,713,000 | 496 |
| 1997-07-08 | 503 | 506 | 495 | 495 | 822,000 | 495 |
| 1997-07-07 | 510 | 510 | 503 | 503 | 448,000 | 503 |
| 1997-07-04 | 509 | 511 | 500 | 511 | 767,000 | 511 |
| 1997-07-03 | 510 | 510 | 504 | 504 | 512,000 | 504 |
| 1997-07-02 | 501 | 508 | 501 | 504 | 863,000 | 504 |
| 1997-07-01 | 517 | 517 | 506 | 508 | 851,000 | 508 |
| 1997-06-30 | 513 | 519 | 507 | 519 | 968,000 | 519 |
| 1997-06-27 | 505 | 512 | 504 | 508 | 1,152,000 | 508 |
| 1997-06-26 | 510 | 516 | 506 | 506 | 743,000 | 506 |
| 1997-06-25 | 515 | 518 | 513 | 518 | 884,000 | 518 |
| 1997-06-24 | 514 | 515 | 510 | 510 | 1,813,000 | 510 |
| 1997-06-23 | 516 | 517 | 513 | 517 | 1,582,000 | 517 |
| 1997-06-20 | 514 | 516 | 508 | 510 | 2,009,000 | 510 |
| 1997-06-19 | 511 | 512 | 507 | 512 | 605,000 | 512 |
| 1997-06-18 | 505 | 513 | 505 | 513 | 1,011,000 | 513 |
| 1997-06-17 | 516 | 518 | 506 | 513 | 1,041,000 | 513 |
| 1997-06-16 | 509 | 514 | 506 | 514 | 917,000 | 514 |
| 1997-06-13 | 520 | 520 | 503 | 503 | 4,134,000 | 503 |
| 1997-06-12 | 497 | 503 | 495 | 500 | 820,000 | 500 |
| 1997-06-11 | 493 | 504 | 493 | 497 | 1,813,000 | 497 |
| 1997-06-10 | 487 | 494 | 482 | 493 | 2,115,000 | 493 |
| 1997-06-09 | 489 | 490 | 483 | 483 | 824,000 | 483 |
| 1997-06-06 | 492 | 492 | 483 | 490 | 805,000 | 490 |
| 1997-06-05 | 498 | 498 | 486 | 492 | 786,000 | 492 |
| 1997-06-04 | 499 | 501 | 496 | 500 | 1,021,000 | 500 |
| 1997-06-03 | 498 | 504 | 493 | 499 | 846,000 | 499 |
| 1997-06-02 | 484 | 505 | 483 | 505 | 1,329,000 | 505 |
| 1997-05-30 | 488 | 490 | 482 | 482 | 1,461,000 | 482 |
| 1997-05-29 | 497 | 497 | 492 | 493 | 553,000 | 493 |
| 1997-05-28 | 489 | 498 | 486 | 498 | 993,000 | 498 |
| 1997-05-27 | 492 | 497 | 491 | 492 | 544,000 | 492 |
| 1997-05-26 | 487 | 494 | 487 | 493 | 655,000 | 493 |
| 1997-05-23 | 485 | 490 | 481 | 490 | 1,027,000 | 490 |
| 1997-05-22 | 477 | 482 | 476 | 480 | 1,153,000 | 480 |
| 1997-05-21 | 489 | 489 | 480 | 480 | 1,556,000 | 480 |
| 1997-05-20 | 486 | 490 | 480 | 486 | 1,281,000 | 486 |
| 1997-05-19 | 480 | 493 | 478 | 486 | 1,460,000 | 486 |
| 1997-05-16 | 485 | 490 | 477 | 480 | 2,486,000 | 480 |
| 1997-05-15 | 492 | 494 | 479 | 485 | 2,572,000 | 485 |
| 1997-05-14 | 511 | 515 | 494 | 509 | 1,959,000 | 509 |
| 1997-05-13 | 519 | 522 | 512 | 515 | 1,992,000 | 515 |
| 1997-05-12 | 505 | 519 | 505 | 519 | 1,339,000 | 519 |
| 1997-05-09 | 535 | 535 | 517 | 535 | 1,677,000 | 535 |
| 1997-05-08 | 520 | 539 | 520 | 534 | 2,601,000 | 534 |
| 1997-05-07 | 527 | 532 | 520 | 528 | 1,286,000 | 528 |
| 1997-05-06 | 533 | 535 | 526 | 532 | 1,903,000 | 532 |
| 1997-05-02 | 524 | 534 | 515 | 526 | 891,000 | 526 |
| 1997-05-01 | 535 | 544 | 530 | 534 | 2,115,000 | 534 |
| 1997-04-30 | 520 | 525 | 520 | 525 | 715,000 | 525 |
| 1997-04-28 | 519 | 519 | 513 | 518 | 435,000 | 518 |
| 1997-04-25 | 517 | 524 | 515 | 519 | 1,045,000 | 519 |
| 1997-04-24 | 525 | 527 | 517 | 517 | 1,517,000 | 517 |
| 1997-04-23 | 516 | 526 | 516 | 525 | 2,115,000 | 525 |
| 1997-04-22 | 520 | 525 | 514 | 516 | 2,112,000 | 516 |
| 1997-04-21 | 511 | 520 | 510 | 520 | 1,915,000 | 520 |
| 1997-04-18 | 507 | 512 | 504 | 509 | 2,977,000 | 509 |
| 1997-04-17 | 503 | 506 | 501 | 506 | 1,312,000 | 506 |
| 1997-04-16 | 503 | 505 | 501 | 503 | 2,025,000 | 503 |
| 1997-04-15 | 495 | 502 | 495 | 501 | 1,848,000 | 501 |
| 1997-04-14 | 489 | 498 | 489 | 495 | 1,677,000 | 495 |
| 1997-04-11 | 485 | 495 | 482 | 494 | 1,432,000 | 494 |
| 1997-04-10 | 494 | 500 | 478 | 478 | 737,000 | 478 |
| 1997-04-09 | 500 | 503 | 493 | 493 | 1,286,000 | 493 |
| 1997-04-08 | 477 | 500 | 476 | 499 | 1,761,000 | 499 |
| 1997-04-07 | 491 | 495 | 479 | 479 | 780,000 | 479 |
| 1997-04-04 | 501 | 501 | 490 | 491 | 928,000 | 491 |
| 1997-04-03 | 500 | 508 | 498 | 506 | 2,014,000 | 506 |
| 1997-04-02 | 489 | 501 | 480 | 498 | 1,435,000 | 498 |
| 1997-04-01 | 473 | 494 | 470 | 494 | 1,186,000 | 494 |
| 1997-03-31 | 485 | 494 | 478 | 483 | 1,148,000 | 483 |
| 1997-03-28 | 479 | 485 | 478 | 483 | 607,000 | 483 |
| 1997-03-27 | 485 | 496 | 472 | 476 | 2,372,000 | 476 |
| 1997-03-26 | 460 | 485 | 460 | 479 | 2,244,000 | 479 |
| 1997-03-25 | 470 | 473 | 455 | 455 | 1,856,000 | 455 |
| 1997-03-24 | 493 | 493 | 462 | 465 | 1,144,000 | 465 |
| 1997-03-21 | 488 | 489 | 479 | 489 | 920,000 | 489 |
| 1997-03-19 | 484 | 488 | 480 | 488 | 1,350,000 | 488 |
| 1997-03-18 | 473 | 485 | 473 | 484 | 1,833,000 | 484 |
| 1997-03-17 | 482 | 482 | 474 | 476 | 2,189,000 | 476 |
| 1997-03-14 | 471 | 495 | 471 | 483 | 3,859,000 | 483 |
| 1997-03-13 | 478 | 483 | 475 | 475 | 1,255,000 | 475 |
| 1997-03-12 | 465 | 478 | 465 | 478 | 2,226,000 | 478 |
| 1997-03-11 | 458 | 464 | 457 | 464 | 862,000 | 464 |
| 1997-03-10 | 455 | 460 | 447 | 460 | 1,054,000 | 460 |
| 1997-03-07 | 441 | 459 | 440 | 459 | 939,000 | 459 |
| 1997-03-06 | 462 | 467 | 450 | 451 | 1,206,000 | 451 |
| 1997-03-05 | 463 | 464 | 455 | 460 | 1,252,000 | 460 |
| 1997-03-04 | 461 | 469 | 457 | 463 | 1,731,000 | 463 |
| 1997-03-03 | 458 | 459 | 452 | 452 | 672,000 | 452 |
| 1997-02-28 | 472 | 472 | 460 | 460 | 922,000 | 460 |
| 1997-02-27 | 490 | 492 | 472 | 480 | 912,000 | 480 |
| 1997-02-26 | 503 | 508 | 495 | 500 | 2,576,000 | 500 |
| 1997-02-25 | 484 | 502 | 481 | 502 | 1,818,000 | 502 |
| 1997-02-24 | 482 | 492 | 482 | 488 | 1,424,000 | 488 |
| 1997-02-21 | 477 | 504 | 477 | 486 | 4,256,000 | 486 |
| 1997-02-20 | 470 | 476 | 470 | 474 | 1,299,000 | 474 |
| 1997-02-19 | 457 | 460 | 450 | 460 | 992,000 | 460 |
| 1997-02-18 | 461 | 467 | 457 | 457 | 1,339,000 | 457 |
| 1997-02-17 | 463 | 463 | 457 | 459 | 664,000 | 459 |
| 1997-02-14 | 465 | 468 | 456 | 463 | 1,180,000 | 463 |
| 1997-02-13 | 460 | 469 | 458 | 465 | 1,894,000 | 465 |
| 1997-02-12 | 453 | 458 | 452 | 454 | 1,652,000 | 454 |
| 1997-02-10 | 432 | 453 | 428 | 449 | 1,907,000 | 449 |
| 1997-02-07 | 425 | 430 | 419 | 427 | 943,000 | 427 |
| 1997-02-06 | 432 | 434 | 425 | 425 | 537,000 | 425 |
| 1997-02-05 | 442 | 442 | 415 | 432 | 733,000 | 432 |
| 1997-02-04 | 443 | 452 | 443 | 446 | 1,485,000 | 446 |
| 1997-02-03 | 430 | 442 | 426 | 440 | 1,114,000 | 440 |
| 1997-01-31 | 421 | 433 | 420 | 430 | 918,000 | 430 |
| 1997-01-30 | 424 | 430 | 421 | 422 | 2,261,000 | 422 |
| 1997-01-29 | 418 | 425 | 413 | 425 | 1,510,000 | 425 |
| 1997-01-28 | 406 | 417 | 401 | 417 | 1,203,000 | 417 |
| 1997-01-27 | 396 | 404 | 396 | 402 | 969,000 | 402 |
| 1997-01-24 | 410 | 410 | 396 | 398 | 1,020,000 | 398 |
| 1997-01-23 | 410 | 413 | 408 | 409 | 1,255,000 | 409 |
| 1997-01-22 | 420 | 421 | 415 | 419 | 1,623,000 | 419 |
| 1997-01-21 | 418 | 421 | 411 | 418 | 1,296,000 | 418 |
| 1997-01-20 | 442 | 442 | 404 | 416 | 1,418,000 | 416 |
| 1997-01-17 | 435 | 440 | 430 | 439 | 882,000 | 439 |
| 1997-01-16 | 428 | 440 | 426 | 440 | 1,031,000 | 440 |
| 1997-01-14 | 412 | 443 | 410 | 430 | 1,589,000 | 430 |
| 1997-01-13 | 408 | 415 | 393 | 410 | 1,593,000 | 410 |
| 1997-01-10 | 425 | 426 | 395 | 406 | 2,594,000 | 406 |
| 1997-01-09 | 430 | 435 | 425 | 426 | 737,000 | 426 |
| 1997-01-08 | 448 | 448 | 430 | 430 | 806,000 | 430 |
| 1997-01-07 | 451 | 454 | 444 | 445 | 542,000 | 445 |
| 1997-01-06 | 449 | 451 | 442 | 451 | 309,000 | 451 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
