4005 住友化学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 488 | 488 | 480 | 480 | 464,000 | 480 |
| 1999-12-29 | 497 | 499 | 491 | 491 | 1,335,000 | 491 |
| 1999-12-28 | 497 | 498 | 495 | 496 | 2,371,000 | 496 |
| 1999-12-27 | 495 | 499 | 495 | 499 | 934,000 | 499 |
| 1999-12-24 | 502 | 502 | 493 | 493 | 1,356,000 | 493 |
| 1999-12-22 | 506 | 513 | 490 | 499 | 3,724,000 | 499 |
| 1999-12-21 | 519 | 519 | 504 | 510 | 1,529,000 | 510 |
| 1999-12-20 | 511 | 520 | 502 | 514 | 2,222,000 | 514 |
| 1999-12-17 | 516 | 517 | 505 | 513 | 1,435,000 | 513 |
| 1999-12-16 | 507 | 519 | 507 | 514 | 1,285,000 | 514 |
| 1999-12-15 | 504 | 517 | 504 | 514 | 1,873,000 | 514 |
| 1999-12-14 | 510 | 515 | 502 | 514 | 1,880,000 | 514 |
| 1999-12-13 | 531 | 532 | 512 | 525 | 1,720,000 | 525 |
| 1999-12-10 | 530 | 540 | 525 | 536 | 4,871,000 | 536 |
| 1999-12-09 | 523 | 532 | 518 | 530 | 1,988,000 | 530 |
| 1999-12-08 | 554 | 557 | 529 | 536 | 4,380,000 | 536 |
| 1999-12-07 | 560 | 581 | 559 | 567 | 1,202,000 | 567 |
| 1999-12-06 | 555 | 570 | 555 | 555 | 1,007,000 | 555 |
| 1999-12-03 | 589 | 589 | 558 | 565 | 1,452,000 | 565 |
| 1999-12-02 | 580 | 590 | 565 | 590 | 1,507,000 | 590 |
| 1999-12-01 | 575 | 604 | 574 | 582 | 2,044,000 | 582 |
| 1999-11-30 | 588 | 588 | 573 | 573 | 1,139,000 | 573 |
| 1999-11-29 | 562 | 573 | 560 | 568 | 520,000 | 568 |
| 1999-11-26 | 560 | 573 | 556 | 561 | 1,416,000 | 561 |
| 1999-11-25 | 575 | 580 | 570 | 570 | 1,157,000 | 570 |
| 1999-11-24 | 590 | 590 | 565 | 573 | 1,596,000 | 573 |
| 1999-11-22 | 615 | 615 | 587 | 590 | 733,000 | 590 |
| 1999-11-19 | 630 | 632 | 615 | 615 | 1,802,000 | 615 |
| 1999-11-18 | 583 | 640 | 568 | 631 | 3,603,000 | 631 |
| 1999-11-17 | 575 | 600 | 553 | 587 | 3,571,000 | 587 |
| 1999-11-16 | 537 | 571 | 537 | 565 | 2,672,000 | 565 |
| 1999-11-15 | 552 | 560 | 535 | 543 | 2,566,000 | 543 |
| 1999-11-12 | 572 | 575 | 555 | 562 | 3,655,000 | 562 |
| 1999-11-11 | 617 | 617 | 588 | 592 | 1,961,000 | 592 |
| 1999-11-10 | 627 | 627 | 604 | 617 | 1,968,000 | 617 |
| 1999-11-09 | 650 | 650 | 625 | 636 | 1,305,000 | 636 |
| 1999-11-08 | 648 | 658 | 625 | 631 | 1,505,000 | 631 |
| 1999-11-05 | 660 | 670 | 660 | 668 | 1,212,000 | 668 |
| 1999-11-04 | 670 | 674 | 661 | 666 | 1,595,000 | 666 |
| 1999-11-02 | 650 | 670 | 645 | 660 | 1,110,000 | 660 |
| 1999-11-01 | 679 | 679 | 654 | 667 | 912,000 | 667 |
| 1999-10-29 | 667 | 680 | 655 | 669 | 2,688,000 | 669 |
| 1999-10-28 | 641 | 651 | 635 | 647 | 1,940,000 | 647 |
| 1999-10-27 | 660 | 662 | 645 | 650 | 2,076,000 | 650 |
| 1999-10-26 | 682 | 688 | 673 | 676 | 2,299,000 | 676 |
| 1999-10-25 | 705 | 717 | 696 | 711 | 7,326,000 | 711 |
| 1999-10-22 | 678 | 697 | 675 | 697 | 3,391,000 | 697 |
| 1999-10-21 | 664 | 704 | 661 | 664 | 4,751,000 | 664 |
| 1999-10-20 | 621 | 652 | 617 | 644 | 3,442,000 | 644 |
| 1999-10-19 | 631 | 635 | 611 | 635 | 2,386,000 | 635 |
| 1999-10-18 | 624 | 643 | 622 | 628 | 3,541,000 | 628 |
| 1999-10-15 | 620 | 635 | 620 | 630 | 3,903,000 | 630 |
| 1999-10-14 | 618 | 622 | 608 | 614 | 2,487,000 | 614 |
| 1999-10-13 | 612 | 620 | 600 | 610 | 3,811,000 | 610 |
| 1999-10-12 | 608 | 629 | 606 | 615 | 4,100,000 | 615 |
| 1999-10-08 | 610 | 625 | 604 | 610 | 7,111,000 | 610 |
| 1999-10-07 | 565 | 609 | 564 | 600 | 9,005,000 | 600 |
| 1999-10-06 | 540 | 552 | 539 | 545 | 2,194,000 | 545 |
| 1999-10-05 | 541 | 545 | 535 | 537 | 1,195,000 | 537 |
| 1999-10-04 | 544 | 547 | 536 | 536 | 2,075,000 | 536 |
| 1999-10-01 | 522 | 553 | 522 | 534 | 2,708,000 | 534 |
| 1999-09-30 | 523 | 542 | 523 | 542 | 1,915,000 | 542 |
| 1999-09-29 | 530 | 534 | 512 | 524 | 2,071,000 | 524 |
| 1999-09-28 | 538 | 546 | 535 | 545 | 950,000 | 545 |
| 1999-09-27 | 525 | 540 | 520 | 529 | 1,440,000 | 529 |
| 1999-09-24 | 541 | 545 | 530 | 535 | 2,836,000 | 535 |
| 1999-09-22 | 569 | 569 | 551 | 551 | 1,844,000 | 551 |
| 1999-09-21 | 552 | 576 | 550 | 575 | 1,753,000 | 575 |
| 1999-09-20 | 566 | 566 | 551 | 560 | 1,615,000 | 560 |
| 1999-09-17 | 558 | 563 | 545 | 561 | 2,134,000 | 561 |
| 1999-09-16 | 560 | 563 | 552 | 553 | 1,189,000 | 553 |
| 1999-09-14 | 580 | 581 | 556 | 569 | 1,482,000 | 569 |
| 1999-09-13 | 600 | 605 | 590 | 590 | 1,805,000 | 590 |
| 1999-09-10 | 580 | 593 | 580 | 582 | 3,444,000 | 582 |
| 1999-09-09 | 585 | 596 | 579 | 591 | 829,000 | 591 |
| 1999-09-08 | 573 | 581 | 573 | 577 | 1,355,000 | 577 |
| 1999-09-07 | 581 | 596 | 572 | 593 | 1,800,000 | 593 |
| 1999-09-06 | 589 | 593 | 583 | 591 | 647,000 | 591 |
| 1999-09-03 | 581 | 594 | 579 | 589 | 519,000 | 589 |
| 1999-09-02 | 595 | 605 | 580 | 584 | 1,528,000 | 584 |
| 1999-09-01 | 573 | 605 | 573 | 603 | 2,224,000 | 603 |
| 1999-08-31 | 603 | 604 | 540 | 562 | 1,931,000 | 562 |
| 1999-08-30 | 597 | 607 | 592 | 605 | 1,472,000 | 605 |
| 1999-08-27 | 591 | 598 | 585 | 592 | 1,058,000 | 592 |
| 1999-08-26 | 598 | 603 | 590 | 591 | 1,265,000 | 591 |
| 1999-08-25 | 611 | 611 | 601 | 602 | 2,397,000 | 602 |
| 1999-08-24 | 605 | 616 | 600 | 612 | 3,058,000 | 612 |
| 1999-08-23 | 596 | 603 | 590 | 599 | 2,547,000 | 599 |
| 1999-08-20 | 577 | 588 | 575 | 586 | 680,000 | 586 |
| 1999-08-19 | 572 | 577 | 561 | 571 | 1,038,000 | 571 |
| 1999-08-18 | 596 | 597 | 572 | 584 | 1,147,000 | 584 |
| 1999-08-17 | 589 | 600 | 584 | 596 | 3,147,000 | 596 |
| 1999-08-16 | 575 | 587 | 575 | 581 | 1,374,000 | 581 |
| 1999-08-13 | 581 | 581 | 569 | 569 | 1,174,000 | 569 |
| 1999-08-12 | 574 | 583 | 572 | 583 | 1,913,000 | 583 |
| 1999-08-11 | 568 | 578 | 565 | 567 | 1,631,000 | 567 |
| 1999-08-10 | 565 | 572 | 564 | 569 | 1,638,000 | 569 |
| 1999-08-09 | 554 | 571 | 548 | 560 | 2,043,000 | 560 |
| 1999-08-06 | 564 | 564 | 548 | 557 | 2,007,000 | 557 |
| 1999-08-05 | 565 | 573 | 564 | 570 | 1,952,000 | 570 |
| 1999-08-04 | 568 | 572 | 566 | 566 | 1,153,000 | 566 |
| 1999-08-03 | 575 | 580 | 568 | 576 | 958,000 | 576 |
| 1999-08-02 | 580 | 583 | 577 | 582 | 819,000 | 582 |
| 1999-07-30 | 558 | 584 | 558 | 583 | 1,609,000 | 583 |
| 1999-07-29 | 555 | 562 | 548 | 558 | 1,426,000 | 558 |
| 1999-07-28 | 564 | 565 | 551 | 551 | 1,186,000 | 551 |
| 1999-07-27 | 574 | 575 | 561 | 562 | 1,843,000 | 562 |
| 1999-07-26 | 585 | 585 | 575 | 575 | 1,148,000 | 575 |
| 1999-07-23 | 583 | 589 | 572 | 579 | 1,855,000 | 579 |
| 1999-07-22 | 597 | 597 | 583 | 583 | 1,652,000 | 583 |
| 1999-07-21 | 580 | 599 | 580 | 597 | 1,763,000 | 597 |
| 1999-07-19 | 580 | 587 | 579 | 586 | 1,320,000 | 586 |
| 1999-07-16 | 589 | 596 | 583 | 583 | 1,727,000 | 583 |
| 1999-07-15 | 594 | 598 | 588 | 595 | 2,277,000 | 595 |
| 1999-07-14 | 589 | 593 | 585 | 589 | 1,250,000 | 589 |
| 1999-07-13 | 590 | 593 | 578 | 592 | 1,817,000 | 592 |
| 1999-07-12 | 575 | 598 | 574 | 594 | 4,054,000 | 594 |
| 1999-07-09 | 548 | 577 | 545 | 569 | 3,833,000 | 569 |
| 1999-07-08 | 544 | 545 | 535 | 538 | 1,696,000 | 538 |
| 1999-07-07 | 560 | 560 | 541 | 544 | 1,264,000 | 544 |
| 1999-07-06 | 564 | 567 | 552 | 565 | 1,760,000 | 565 |
| 1999-07-05 | 559 | 566 | 547 | 562 | 1,272,000 | 562 |
| 1999-07-02 | 559 | 560 | 551 | 555 | 2,840,000 | 555 |
| 1999-07-01 | 558 | 559 | 545 | 545 | 2,274,000 | 545 |
| 1999-06-30 | 571 | 572 | 555 | 555 | 1,682,000 | 555 |
| 1999-06-29 | 585 | 585 | 570 | 577 | 1,203,000 | 577 |
| 1999-06-28 | 583 | 584 | 575 | 580 | 735,000 | 580 |
| 1999-06-25 | 579 | 584 | 570 | 584 | 1,642,000 | 584 |
| 1999-06-24 | 575 | 578 | 571 | 577 | 1,505,000 | 577 |
| 1999-06-23 | 566 | 578 | 565 | 567 | 1,389,000 | 567 |
| 1999-06-22 | 590 | 590 | 578 | 585 | 1,529,000 | 585 |
| 1999-06-21 | 587 | 592 | 585 | 590 | 1,862,000 | 590 |
| 1999-06-18 | 586 | 590 | 580 | 584 | 2,981,000 | 584 |
| 1999-06-17 | 570 | 579 | 569 | 579 | 3,657,000 | 579 |
| 1999-06-16 | 553 | 565 | 553 | 560 | 1,673,000 | 560 |
| 1999-06-15 | 554 | 566 | 548 | 557 | 3,082,000 | 557 |
| 1999-06-14 | 557 | 557 | 548 | 550 | 2,542,000 | 550 |
| 1999-06-11 | 551 | 561 | 549 | 555 | 10,965,000 | 555 |
| 1999-06-10 | 539 | 547 | 538 | 545 | 1,892,000 | 545 |
| 1999-06-09 | 535 | 545 | 533 | 539 | 1,149,000 | 539 |
| 1999-06-08 | 537 | 545 | 534 | 545 | 1,776,000 | 545 |
| 1999-06-07 | 535 | 540 | 533 | 534 | 910,000 | 534 |
| 1999-06-04 | 526 | 535 | 522 | 535 | 1,907,000 | 535 |
| 1999-06-03 | 520 | 524 | 513 | 522 | 710,000 | 522 |
| 1999-06-02 | 514 | 517 | 508 | 514 | 803,000 | 514 |
| 1999-06-01 | 501 | 511 | 501 | 509 | 1,738,000 | 509 |
| 1999-05-31 | 510 | 515 | 491 | 491 | 917,000 | 491 |
| 1999-05-28 | 500 | 510 | 498 | 510 | 1,043,000 | 510 |
| 1999-05-27 | 518 | 520 | 506 | 520 | 742,000 | 520 |
| 1999-05-26 | 523 | 543 | 514 | 514 | 1,510,000 | 514 |
| 1999-05-25 | 518 | 531 | 515 | 523 | 1,406,000 | 523 |
| 1999-05-24 | 507 | 520 | 504 | 518 | 614,000 | 518 |
| 1999-05-21 | 511 | 512 | 503 | 509 | 1,529,000 | 509 |
| 1999-05-20 | 523 | 525 | 510 | 510 | 2,168,000 | 510 |
| 1999-05-19 | 523 | 528 | 517 | 520 | 3,186,000 | 520 |
| 1999-05-18 | 511 | 530 | 506 | 515 | 3,085,000 | 515 |
| 1999-05-17 | 500 | 515 | 500 | 501 | 3,960,000 | 501 |
| 1999-05-14 | 530 | 530 | 498 | 498 | 3,521,000 | 498 |
| 1999-05-13 | 536 | 543 | 529 | 530 | 2,677,000 | 530 |
| 1999-05-12 | 550 | 553 | 541 | 547 | 2,896,000 | 547 |
| 1999-05-11 | 570 | 574 | 553 | 553 | 4,845,000 | 553 |
| 1999-05-10 | 550 | 567 | 545 | 560 | 3,025,000 | 560 |
| 1999-05-07 | 540 | 550 | 539 | 550 | 3,077,000 | 550 |
| 1999-05-06 | 536 | 539 | 530 | 539 | 1,653,000 | 539 |
| 1999-04-30 | 523 | 540 | 522 | 533 | 1,882,000 | 533 |
| 1999-04-28 | 540 | 540 | 528 | 528 | 1,292,000 | 528 |
| 1999-04-27 | 530 | 540 | 526 | 537 | 2,045,000 | 537 |
| 1999-04-26 | 529 | 534 | 520 | 520 | 763,000 | 520 |
| 1999-04-23 | 521 | 530 | 519 | 530 | 1,931,000 | 530 |
| 1999-04-22 | 522 | 522 | 505 | 511 | 1,957,000 | 511 |
| 1999-04-21 | 526 | 529 | 518 | 522 | 924,000 | 522 |
| 1999-04-20 | 537 | 542 | 532 | 539 | 1,267,000 | 539 |
| 1999-04-19 | 534 | 540 | 525 | 540 | 1,892,000 | 540 |
| 1999-04-16 | 526 | 538 | 526 | 535 | 3,566,000 | 535 |
| 1999-04-15 | 525 | 538 | 524 | 532 | 3,372,000 | 532 |
| 1999-04-14 | 510 | 525 | 503 | 524 | 2,558,000 | 524 |
| 1999-04-13 | 509 | 514 | 502 | 507 | 2,379,000 | 507 |
| 1999-04-12 | 506 | 507 | 500 | 500 | 953,000 | 500 |
| 1999-04-09 | 514 | 514 | 485 | 500 | 4,250,000 | 500 |
| 1999-04-08 | 486 | 499 | 480 | 499 | 1,911,000 | 499 |
| 1999-04-07 | 476 | 486 | 472 | 486 | 1,820,000 | 486 |
| 1999-04-06 | 486 | 486 | 468 | 486 | 1,362,000 | 486 |
| 1999-04-05 | 498 | 498 | 476 | 486 | 982,000 | 486 |
| 1999-04-02 | 501 | 503 | 487 | 494 | 1,739,000 | 494 |
| 1999-04-01 | 485 | 514 | 485 | 503 | 2,046,000 | 503 |
| 1999-03-31 | 483 | 498 | 475 | 477 | 1,621,000 | 477 |
| 1999-03-30 | 506 | 506 | 475 | 481 | 849,000 | 481 |
| 1999-03-29 | 491 | 504 | 491 | 504 | 1,378,000 | 504 |
| 1999-03-26 | 497 | 498 | 490 | 491 | 1,247,000 | 491 |
| 1999-03-25 | 475 | 495 | 475 | 490 | 1,526,000 | 490 |
| 1999-03-24 | 485 | 485 | 475 | 475 | 1,599,000 | 475 |
| 1999-03-23 | 489 | 492 | 479 | 480 | 1,443,000 | 480 |
| 1999-03-19 | 489 | 497 | 485 | 497 | 3,212,000 | 497 |
| 1999-03-18 | 492 | 493 | 479 | 479 | 2,075,000 | 479 |
| 1999-03-17 | 494 | 494 | 487 | 491 | 1,858,000 | 491 |
| 1999-03-16 | 479 | 495 | 476 | 494 | 4,954,000 | 494 |
| 1999-03-15 | 463 | 475 | 457 | 475 | 2,562,000 | 475 |
| 1999-03-12 | 464 | 464 | 453 | 453 | 4,397,000 | 453 |
| 1999-03-11 | 473 | 475 | 465 | 465 | 4,815,000 | 465 |
| 1999-03-10 | 470 | 473 | 465 | 468 | 3,676,000 | 468 |
| 1999-03-09 | 465 | 468 | 460 | 465 | 3,224,000 | 465 |
| 1999-03-08 | 450 | 465 | 445 | 456 | 2,962,000 | 456 |
| 1999-03-05 | 426 | 448 | 426 | 448 | 2,388,000 | 448 |
| 1999-03-04 | 426 | 430 | 416 | 423 | 1,171,000 | 423 |
| 1999-03-03 | 422 | 426 | 418 | 426 | 844,000 | 426 |
| 1999-03-02 | 434 | 434 | 421 | 421 | 1,579,000 | 421 |
| 1999-03-01 | 430 | 437 | 427 | 430 | 2,095,000 | 430 |
| 1999-02-26 | 434 | 435 | 430 | 431 | 1,387,000 | 431 |
| 1999-02-25 | 424 | 435 | 424 | 435 | 974,000 | 435 |
| 1999-02-24 | 430 | 432 | 424 | 424 | 919,000 | 424 |
| 1999-02-23 | 428 | 434 | 423 | 434 | 2,161,000 | 434 |
| 1999-02-22 | 415 | 434 | 412 | 431 | 1,152,000 | 431 |
| 1999-02-19 | 417 | 417 | 405 | 406 | 660,000 | 406 |
| 1999-02-18 | 420 | 420 | 411 | 412 | 503,000 | 412 |
| 1999-02-17 | 424 | 428 | 415 | 415 | 1,313,000 | 415 |
| 1999-02-16 | 418 | 429 | 418 | 429 | 1,239,000 | 429 |
| 1999-02-15 | 431 | 433 | 414 | 418 | 1,408,000 | 418 |
| 1999-02-12 | 415 | 427 | 415 | 421 | 1,320,000 | 421 |
| 1999-02-10 | 405 | 418 | 405 | 415 | 625,000 | 415 |
| 1999-02-09 | 409 | 416 | 403 | 410 | 751,000 | 410 |
| 1999-02-08 | 400 | 413 | 400 | 408 | 817,000 | 408 |
| 1999-02-05 | 399 | 402 | 392 | 402 | 692,000 | 402 |
| 1999-02-04 | 406 | 406 | 402 | 403 | 1,093,000 | 403 |
| 1999-02-03 | 411 | 414 | 408 | 411 | 554,000 | 411 |
| 1999-02-02 | 414 | 416 | 412 | 416 | 732,000 | 416 |
| 1999-02-01 | 426 | 428 | 415 | 416 | 821,000 | 416 |
| 1999-01-29 | 430 | 433 | 416 | 416 | 1,022,000 | 416 |
| 1999-01-28 | 430 | 430 | 419 | 420 | 494,000 | 420 |
| 1999-01-27 | 424 | 432 | 421 | 423 | 1,005,000 | 423 |
| 1999-01-26 | 422 | 427 | 418 | 419 | 1,448,000 | 419 |
| 1999-01-25 | 409 | 423 | 404 | 417 | 1,549,000 | 417 |
| 1999-01-22 | 419 | 424 | 410 | 411 | 1,311,000 | 411 |
| 1999-01-21 | 426 | 426 | 416 | 416 | 1,944,000 | 416 |
| 1999-01-20 | 410 | 430 | 406 | 430 | 1,014,000 | 430 |
| 1999-01-19 | 414 | 419 | 407 | 407 | 1,095,000 | 407 |
| 1999-01-18 | 415 | 423 | 410 | 419 | 644,000 | 419 |
| 1999-01-14 | 415 | 425 | 413 | 425 | 998,000 | 425 |
| 1999-01-13 | 410 | 417 | 410 | 410 | 1,053,000 | 410 |
| 1999-01-12 | 406 | 414 | 399 | 412 | 2,356,000 | 412 |
| 1999-01-11 | 397 | 421 | 397 | 421 | 1,192,000 | 421 |
| 1999-01-08 | 411 | 413 | 400 | 400 | 1,102,000 | 400 |
| 1999-01-07 | 431 | 434 | 411 | 411 | 1,276,000 | 411 |
| 1999-01-06 | 406 | 425 | 399 | 421 | 1,032,000 | 421 |
| 1999-01-05 | 423 | 423 | 400 | 406 | 1,651,000 | 406 |
| 1999-01-04 | 427 | 428 | 418 | 418 | 336,000 | 418 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
