4005 住友化学(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 427 | 440 | 427 | 440 | 275,000 | 440 |
| 1998-12-29 | 431 | 433 | 427 | 432 | 622,000 | 432 |
| 1998-12-28 | 436 | 436 | 426 | 426 | 500,000 | 426 |
| 1998-12-25 | 429 | 437 | 423 | 431 | 1,033,000 | 431 |
| 1998-12-24 | 435 | 435 | 423 | 423 | 1,149,000 | 423 |
| 1998-12-22 | 452 | 452 | 433 | 440 | 1,327,000 | 440 |
| 1998-12-21 | 446 | 452 | 441 | 448 | 1,060,000 | 448 |
| 1998-12-18 | 438 | 444 | 435 | 436 | 1,629,000 | 436 |
| 1998-12-17 | 439 | 439 | 431 | 437 | 1,214,000 | 437 |
| 1998-12-16 | 437 | 440 | 435 | 439 | 792,000 | 439 |
| 1998-12-15 | 430 | 437 | 426 | 437 | 1,579,000 | 437 |
| 1998-12-14 | 438 | 439 | 428 | 433 | 995,000 | 433 |
| 1998-12-11 | 427 | 440 | 427 | 436 | 2,840,000 | 436 |
| 1998-12-10 | 440 | 446 | 432 | 432 | 1,497,000 | 432 |
| 1998-12-09 | 436 | 445 | 436 | 445 | 798,000 | 445 |
| 1998-12-08 | 441 | 445 | 440 | 441 | 2,078,000 | 441 |
| 1998-12-07 | 433 | 442 | 430 | 440 | 1,306,000 | 440 |
| 1998-12-04 | 429 | 435 | 429 | 429 | 1,197,000 | 429 |
| 1998-12-03 | 425 | 433 | 420 | 424 | 745,000 | 424 |
| 1998-12-02 | 429 | 433 | 421 | 433 | 788,000 | 433 |
| 1998-12-01 | 427 | 433 | 422 | 427 | 1,574,000 | 427 |
| 1998-11-30 | 431 | 433 | 424 | 427 | 1,063,000 | 427 |
| 1998-11-27 | 435 | 441 | 427 | 428 | 1,146,000 | 428 |
| 1998-11-26 | 434 | 445 | 432 | 445 | 932,000 | 445 |
| 1998-11-25 | 441 | 441 | 428 | 428 | 1,290,000 | 428 |
| 1998-11-24 | 442 | 444 | 435 | 443 | 979,000 | 443 |
| 1998-11-20 | 436 | 436 | 427 | 432 | 788,000 | 432 |
| 1998-11-19 | 436 | 442 | 427 | 434 | 2,001,000 | 434 |
| 1998-11-18 | 430 | 443 | 429 | 436 | 2,613,000 | 436 |
| 1998-11-17 | 431 | 434 | 427 | 430 | 1,552,000 | 430 |
| 1998-11-16 | 425 | 436 | 416 | 436 | 3,325,000 | 436 |
| 1998-11-13 | 410 | 418 | 405 | 418 | 2,271,000 | 418 |
| 1998-11-12 | 398 | 405 | 398 | 400 | 739,000 | 400 |
| 1998-11-11 | 389 | 404 | 387 | 400 | 1,135,000 | 400 |
| 1998-11-10 | 396 | 400 | 388 | 388 | 1,428,000 | 388 |
| 1998-11-09 | 392 | 401 | 388 | 395 | 871,000 | 395 |
| 1998-11-06 | 408 | 413 | 398 | 402 | 1,263,000 | 402 |
| 1998-11-05 | 429 | 429 | 409 | 411 | 1,355,000 | 411 |
| 1998-11-04 | 416 | 428 | 415 | 425 | 2,363,000 | 425 |
| 1998-11-02 | 395 | 401 | 395 | 401 | 1,251,000 | 401 |
| 1998-10-30 | 395 | 400 | 388 | 390 | 1,185,000 | 390 |
| 1998-10-29 | 391 | 396 | 388 | 390 | 1,613,000 | 390 |
| 1998-10-28 | 400 | 402 | 391 | 391 | 714,000 | 391 |
| 1998-10-27 | 400 | 410 | 397 | 400 | 1,354,000 | 400 |
| 1998-10-26 | 401 | 401 | 391 | 396 | 513,000 | 396 |
| 1998-10-23 | 402 | 415 | 400 | 406 | 975,000 | 406 |
| 1998-10-22 | 403 | 426 | 396 | 402 | 2,181,000 | 402 |
| 1998-10-21 | 392 | 409 | 392 | 403 | 2,381,000 | 403 |
| 1998-10-20 | 375 | 390 | 370 | 390 | 814,000 | 390 |
| 1998-10-19 | 369 | 380 | 366 | 376 | 2,044,000 | 376 |
| 1998-10-16 | 350 | 353 | 346 | 346 | 2,310,000 | 346 |
| 1998-10-15 | 349 | 352 | 345 | 348 | 2,262,000 | 348 |
| 1998-10-14 | 347 | 352 | 344 | 349 | 1,372,000 | 349 |
| 1998-10-13 | 351 | 352 | 340 | 347 | 4,232,000 | 347 |
| 1998-10-12 | 373 | 374 | 358 | 366 | 3,358,000 | 366 |
| 1998-10-09 | 368 | 387 | 368 | 383 | 1,340,000 | 383 |
| 1998-10-08 | 383 | 386 | 371 | 374 | 2,019,000 | 374 |
| 1998-10-07 | 379 | 393 | 372 | 393 | 1,844,000 | 393 |
| 1998-10-06 | 385 | 400 | 377 | 380 | 1,920,000 | 380 |
| 1998-10-05 | 384 | 387 | 380 | 384 | 2,012,000 | 384 |
| 1998-10-02 | 394 | 405 | 391 | 399 | 1,102,000 | 399 |
| 1998-10-01 | 402 | 415 | 387 | 395 | 778,000 | 395 |
| 1998-09-30 | 414 | 422 | 406 | 407 | 2,430,000 | 407 |
| 1998-09-29 | 404 | 414 | 398 | 408 | 702,000 | 408 |
| 1998-09-28 | 390 | 413 | 390 | 409 | 939,000 | 409 |
| 1998-09-25 | 407 | 415 | 398 | 398 | 777,000 | 398 |
| 1998-09-24 | 407 | 415 | 403 | 412 | 1,596,000 | 412 |
| 1998-09-22 | 395 | 395 | 386 | 392 | 1,149,000 | 392 |
| 1998-09-21 | 400 | 400 | 387 | 388 | 740,000 | 388 |
| 1998-09-18 | 400 | 406 | 399 | 400 | 1,313,000 | 400 |
| 1998-09-17 | 417 | 419 | 404 | 412 | 530,000 | 412 |
| 1998-09-16 | 420 | 421 | 413 | 417 | 523,000 | 417 |
| 1998-09-14 | 404 | 418 | 401 | 418 | 775,000 | 418 |
| 1998-09-11 | 410 | 413 | 390 | 409 | 4,692,000 | 409 |
| 1998-09-10 | 425 | 430 | 403 | 409 | 1,503,000 | 409 |
| 1998-09-09 | 420 | 426 | 416 | 424 | 2,038,000 | 424 |
| 1998-09-08 | 414 | 430 | 414 | 418 | 1,758,000 | 418 |
| 1998-09-07 | 400 | 420 | 400 | 416 | 2,201,000 | 416 |
| 1998-09-04 | 404 | 409 | 399 | 409 | 1,028,000 | 409 |
| 1998-09-03 | 404 | 411 | 404 | 409 | 958,000 | 409 |
| 1998-09-02 | 400 | 415 | 400 | 405 | 2,027,000 | 405 |
| 1998-09-01 | 375 | 399 | 372 | 395 | 1,860,000 | 395 |
| 1998-08-31 | 366 | 398 | 366 | 395 | 2,440,000 | 395 |
| 1998-08-28 | 355 | 378 | 355 | 366 | 2,152,000 | 366 |
| 1998-08-27 | 390 | 395 | 378 | 385 | 1,536,000 | 385 |
| 1998-08-26 | 404 | 405 | 390 | 396 | 1,873,000 | 396 |
| 1998-08-25 | 415 | 420 | 412 | 414 | 1,253,000 | 414 |
| 1998-08-24 | 415 | 415 | 405 | 411 | 1,838,000 | 411 |
| 1998-08-21 | 409 | 415 | 406 | 412 | 2,349,000 | 412 |
| 1998-08-20 | 437 | 439 | 433 | 434 | 1,059,000 | 434 |
| 1998-08-19 | 428 | 441 | 427 | 439 | 2,392,000 | 439 |
| 1998-08-18 | 423 | 435 | 417 | 432 | 1,825,000 | 432 |
| 1998-08-17 | 425 | 428 | 407 | 422 | 1,428,000 | 422 |
| 1998-08-14 | 423 | 428 | 416 | 423 | 2,091,000 | 423 |
| 1998-08-13 | 419 | 423 | 413 | 419 | 1,398,000 | 419 |
| 1998-08-12 | 415 | 420 | 414 | 419 | 1,085,000 | 419 |
| 1998-08-11 | 414 | 420 | 405 | 407 | 2,265,000 | 407 |
| 1998-08-10 | 404 | 411 | 398 | 410 | 1,807,000 | 410 |
| 1998-08-07 | 421 | 422 | 403 | 409 | 2,246,000 | 409 |
| 1998-08-06 | 416 | 420 | 415 | 420 | 1,820,000 | 420 |
| 1998-08-05 | 414 | 421 | 411 | 415 | 1,794,000 | 415 |
| 1998-08-04 | 411 | 425 | 411 | 419 | 1,238,000 | 419 |
| 1998-08-03 | 423 | 427 | 414 | 418 | 1,163,000 | 418 |
| 1998-07-31 | 418 | 434 | 416 | 434 | 1,979,000 | 434 |
| 1998-07-30 | 416 | 418 | 415 | 415 | 1,291,000 | 415 |
| 1998-07-29 | 416 | 418 | 412 | 415 | 1,493,000 | 415 |
| 1998-07-28 | 415 | 419 | 413 | 417 | 1,589,000 | 417 |
| 1998-07-27 | 420 | 420 | 410 | 415 | 1,667,000 | 415 |
| 1998-07-24 | 421 | 424 | 415 | 420 | 1,853,000 | 420 |
| 1998-07-23 | 420 | 423 | 416 | 421 | 2,171,000 | 421 |
| 1998-07-22 | 441 | 446 | 429 | 429 | 1,625,000 | 429 |
| 1998-07-21 | 443 | 449 | 443 | 449 | 2,082,000 | 449 |
| 1998-07-17 | 444 | 447 | 440 | 443 | 1,689,000 | 443 |
| 1998-07-16 | 447 | 447 | 444 | 445 | 1,963,000 | 445 |
| 1998-07-15 | 433 | 447 | 432 | 447 | 2,472,000 | 447 |
| 1998-07-14 | 420 | 429 | 417 | 428 | 2,269,000 | 428 |
| 1998-07-13 | 415 | 431 | 412 | 422 | 2,816,000 | 422 |
| 1998-07-10 | 442 | 442 | 420 | 425 | 3,753,000 | 425 |
| 1998-07-09 | 448 | 448 | 444 | 445 | 1,771,000 | 445 |
| 1998-07-08 | 459 | 460 | 450 | 451 | 2,531,000 | 451 |
| 1998-07-07 | 453 | 464 | 451 | 460 | 1,713,000 | 460 |
| 1998-07-06 | 458 | 460 | 453 | 454 | 1,880,000 | 454 |
| 1998-07-03 | 450 | 459 | 443 | 459 | 3,333,000 | 459 |
| 1998-07-02 | 465 | 468 | 455 | 456 | 4,576,000 | 456 |
| 1998-07-01 | 431 | 450 | 431 | 450 | 4,646,000 | 450 |
| 1998-06-30 | 423 | 428 | 420 | 428 | 3,132,000 | 428 |
| 1998-06-29 | 405 | 415 | 400 | 415 | 1,602,000 | 415 |
| 1998-06-26 | 413 | 414 | 404 | 409 | 2,044,000 | 409 |
| 1998-06-25 | 420 | 423 | 416 | 422 | 2,528,000 | 422 |
| 1998-06-24 | 410 | 420 | 397 | 416 | 2,038,000 | 416 |
| 1998-06-23 | 424 | 425 | 409 | 410 | 2,097,000 | 410 |
| 1998-06-22 | 418 | 423 | 410 | 417 | 2,627,000 | 417 |
| 1998-06-19 | 418 | 420 | 411 | 416 | 2,150,000 | 416 |
| 1998-06-18 | 413 | 424 | 404 | 414 | 5,700,000 | 414 |
| 1998-06-17 | 373 | 384 | 373 | 383 | 2,218,000 | 383 |
| 1998-06-16 | 361 | 370 | 355 | 363 | 2,540,000 | 363 |
| 1998-06-15 | 361 | 366 | 357 | 361 | 1,316,000 | 361 |
| 1998-06-12 | 361 | 366 | 356 | 361 | 4,371,000 | 361 |
| 1998-06-11 | 373 | 375 | 355 | 356 | 4,419,000 | 356 |
| 1998-06-10 | 368 | 380 | 368 | 368 | 2,768,000 | 368 |
| 1998-06-09 | 370 | 374 | 366 | 368 | 598,000 | 368 |
| 1998-06-08 | 370 | 374 | 367 | 370 | 675,000 | 370 |
| 1998-06-05 | 383 | 385 | 378 | 378 | 1,117,000 | 378 |
| 1998-06-04 | 373 | 385 | 370 | 383 | 1,279,000 | 383 |
| 1998-06-03 | 376 | 380 | 362 | 378 | 1,551,000 | 378 |
| 1998-06-02 | 365 | 377 | 360 | 376 | 1,178,000 | 376 |
| 1998-06-01 | 368 | 375 | 362 | 364 | 1,212,000 | 364 |
| 1998-05-29 | 373 | 379 | 366 | 373 | 2,194,000 | 373 |
| 1998-05-28 | 370 | 376 | 362 | 373 | 1,189,000 | 373 |
| 1998-05-27 | 365 | 366 | 360 | 366 | 1,265,000 | 366 |
| 1998-05-26 | 358 | 368 | 355 | 364 | 1,377,000 | 364 |
| 1998-05-25 | 359 | 364 | 357 | 360 | 1,247,000 | 360 |
| 1998-05-22 | 375 | 375 | 365 | 369 | 1,010,000 | 369 |
| 1998-05-21 | 370 | 379 | 366 | 376 | 2,504,000 | 376 |
| 1998-05-20 | 364 | 375 | 361 | 367 | 3,520,000 | 367 |
| 1998-05-19 | 328 | 344 | 325 | 340 | 2,816,000 | 340 |
| 1998-05-18 | 312 | 326 | 310 | 323 | 4,368,000 | 323 |
| 1998-05-15 | 311 | 312 | 307 | 309 | 2,551,000 | 309 |
| 1998-05-14 | 325 | 325 | 312 | 319 | 1,546,000 | 319 |
| 1998-05-13 | 321 | 329 | 317 | 325 | 2,306,000 | 325 |
| 1998-05-12 | 321 | 325 | 316 | 321 | 1,538,000 | 321 |
| 1998-05-11 | 321 | 328 | 317 | 321 | 1,219,000 | 321 |
| 1998-05-08 | 320 | 328 | 311 | 321 | 2,490,000 | 321 |
| 1998-05-07 | 326 | 331 | 317 | 323 | 2,289,000 | 323 |
| 1998-05-06 | 336 | 336 | 328 | 335 | 1,457,000 | 335 |
| 1998-05-01 | 345 | 345 | 335 | 345 | 1,829,000 | 345 |
| 1998-04-30 | 345 | 358 | 335 | 350 | 2,381,000 | 350 |
| 1998-04-28 | 357 | 359 | 346 | 347 | 2,966,000 | 347 |
| 1998-04-27 | 366 | 369 | 361 | 366 | 1,145,000 | 366 |
| 1998-04-24 | 368 | 383 | 365 | 370 | 1,349,000 | 370 |
| 1998-04-23 | 357 | 369 | 352 | 363 | 1,057,000 | 363 |
| 1998-04-22 | 368 | 368 | 351 | 352 | 1,073,000 | 352 |
| 1998-04-21 | 362 | 374 | 356 | 368 | 1,189,000 | 368 |
| 1998-04-20 | 351 | 354 | 350 | 352 | 641,000 | 352 |
| 1998-04-17 | 355 | 356 | 348 | 355 | 1,781,000 | 355 |
| 1998-04-16 | 374 | 376 | 357 | 360 | 1,853,000 | 360 |
| 1998-04-15 | 374 | 378 | 370 | 374 | 1,155,000 | 374 |
| 1998-04-14 | 371 | 375 | 366 | 373 | 1,305,000 | 373 |
| 1998-04-13 | 372 | 376 | 368 | 371 | 1,292,000 | 371 |
| 1998-04-10 | 377 | 382 | 372 | 381 | 1,698,000 | 381 |
| 1998-04-09 | 381 | 381 | 363 | 367 | 1,239,000 | 367 |
| 1998-04-08 | 363 | 377 | 361 | 376 | 1,511,000 | 376 |
| 1998-04-07 | 352 | 370 | 347 | 358 | 1,639,000 | 358 |
| 1998-04-06 | 340 | 350 | 335 | 347 | 1,560,000 | 347 |
| 1998-04-03 | 340 | 355 | 340 | 340 | 2,081,000 | 340 |
| 1998-04-02 | 355 | 357 | 335 | 345 | 2,337,000 | 345 |
| 1998-04-01 | 375 | 388 | 375 | 375 | 1,520,000 | 375 |
| 1998-03-31 | 380 | 400 | 370 | 384 | 3,526,000 | 384 |
| 1998-03-30 | 393 | 399 | 380 | 380 | 1,062,000 | 380 |
| 1998-03-27 | 398 | 400 | 386 | 391 | 1,257,000 | 391 |
| 1998-03-26 | 395 | 404 | 391 | 396 | 2,182,000 | 396 |
| 1998-03-25 | 407 | 420 | 398 | 399 | 1,505,000 | 399 |
| 1998-03-24 | 405 | 412 | 405 | 407 | 1,161,000 | 407 |
| 1998-03-23 | 418 | 421 | 409 | 414 | 1,195,000 | 414 |
| 1998-03-20 | 416 | 420 | 410 | 420 | 1,508,000 | 420 |
| 1998-03-19 | 416 | 419 | 409 | 419 | 816,000 | 419 |
| 1998-03-18 | 420 | 422 | 406 | 412 | 1,683,000 | 412 |
| 1998-03-17 | 410 | 420 | 407 | 420 | 2,575,000 | 420 |
| 1998-03-16 | 400 | 405 | 392 | 405 | 1,316,000 | 405 |
| 1998-03-13 | 392 | 408 | 392 | 403 | 3,159,000 | 403 |
| 1998-03-12 | 398 | 398 | 391 | 391 | 650,000 | 391 |
| 1998-03-11 | 404 | 404 | 398 | 399 | 992,000 | 399 |
| 1998-03-10 | 400 | 404 | 397 | 404 | 1,796,000 | 404 |
| 1998-03-09 | 400 | 410 | 392 | 394 | 2,015,000 | 394 |
| 1998-03-06 | 384 | 396 | 380 | 394 | 1,085,000 | 394 |
| 1998-03-05 | 376 | 384 | 371 | 384 | 1,397,000 | 384 |
| 1998-03-04 | 394 | 394 | 380 | 384 | 986,000 | 384 |
| 1998-03-03 | 407 | 407 | 395 | 397 | 2,004,000 | 397 |
| 1998-03-02 | 405 | 410 | 402 | 408 | 2,415,000 | 408 |
| 1998-02-27 | 377 | 394 | 376 | 391 | 2,178,000 | 391 |
| 1998-02-26 | 364 | 374 | 361 | 367 | 1,197,000 | 367 |
| 1998-02-25 | 358 | 367 | 351 | 363 | 1,682,000 | 363 |
| 1998-02-24 | 363 | 367 | 356 | 360 | 1,125,000 | 360 |
| 1998-02-23 | 373 | 373 | 365 | 365 | 836,000 | 365 |
| 1998-02-20 | 370 | 377 | 365 | 373 | 1,949,000 | 373 |
| 1998-02-19 | 362 | 373 | 360 | 373 | 1,772,000 | 373 |
| 1998-02-18 | 356 | 371 | 355 | 362 | 2,646,000 | 362 |
| 1998-02-17 | 366 | 366 | 354 | 360 | 2,699,000 | 360 |
| 1998-02-16 | 380 | 395 | 366 | 373 | 2,473,000 | 373 |
| 1998-02-13 | 412 | 417 | 392 | 400 | 2,019,000 | 400 |
| 1998-02-12 | 433 | 433 | 415 | 427 | 1,951,000 | 427 |
| 1998-02-10 | 430 | 437 | 426 | 433 | 5,194,000 | 433 |
| 1998-02-09 | 410 | 429 | 403 | 429 | 2,395,000 | 429 |
| 1998-02-06 | 403 | 403 | 394 | 399 | 1,785,000 | 399 |
| 1998-02-05 | 387 | 400 | 386 | 397 | 1,352,000 | 397 |
| 1998-02-04 | 400 | 401 | 381 | 392 | 1,110,000 | 392 |
| 1998-02-03 | 401 | 407 | 393 | 399 | 1,037,000 | 399 |
| 1998-02-02 | 395 | 400 | 382 | 391 | 971,000 | 391 |
| 1998-01-30 | 424 | 435 | 395 | 400 | 3,624,000 | 400 |
| 1998-01-29 | 406 | 420 | 403 | 420 | 3,249,000 | 420 |
| 1998-01-28 | 410 | 420 | 404 | 416 | 2,619,000 | 416 |
| 1998-01-27 | 400 | 411 | 397 | 408 | 4,806,000 | 408 |
| 1998-01-26 | 370 | 400 | 370 | 382 | 2,797,000 | 382 |
| 1998-01-23 | 351 | 360 | 351 | 360 | 2,040,000 | 360 |
| 1998-01-22 | 343 | 375 | 338 | 371 | 3,124,000 | 371 |
| 1998-01-21 | 338 | 344 | 332 | 340 | 1,821,000 | 340 |
| 1998-01-20 | 301 | 313 | 300 | 308 | 1,431,000 | 308 |
| 1998-01-19 | 310 | 311 | 290 | 296 | 2,768,000 | 296 |
| 1998-01-16 | 281 | 315 | 273 | 286 | 2,587,000 | 286 |
| 1998-01-14 | 250 | 256 | 248 | 256 | 889,000 | 256 |
| 1998-01-13 | 236 | 250 | 227 | 241 | 2,188,000 | 241 |
| 1998-01-12 | 240 | 240 | 232 | 237 | 2,106,000 | 237 |
| 1998-01-09 | 250 | 262 | 245 | 250 | 1,538,000 | 250 |
| 1998-01-08 | 263 | 284 | 255 | 255 | 1,506,000 | 255 |
| 1998-01-07 | 258 | 270 | 257 | 262 | 2,012,000 | 262 |
| 1998-01-06 | 290 | 291 | 258 | 268 | 1,747,000 | 268 |
| 1998-01-05 | 295 | 303 | 290 | 290 | 455,000 | 290 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
