4005 住友化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 578 | 580 | 567 | 567 | 839,000 | 567 |
| 2000-12-28 | 575 | 575 | 566 | 575 | 1,206,000 | 575 |
| 2000-12-27 | 570 | 600 | 570 | 587 | 5,471,000 | 587 |
| 2000-12-26 | 560 | 567 | 557 | 560 | 5,170,000 | 560 |
| 2000-12-25 | 535 | 561 | 528 | 555 | 4,939,000 | 555 |
| 2000-12-22 | 513 | 528 | 509 | 518 | 3,048,000 | 518 |
| 2000-12-21 | 510 | 513 | 505 | 509 | 2,881,000 | 509 |
| 2000-12-20 | 515 | 520 | 510 | 515 | 3,166,000 | 515 |
| 2000-12-19 | 535 | 541 | 530 | 532 | 2,763,000 | 532 |
| 2000-12-18 | 544 | 545 | 534 | 534 | 2,039,000 | 534 |
| 2000-12-15 | 541 | 544 | 539 | 542 | 1,042,000 | 542 |
| 2000-12-14 | 542 | 549 | 540 | 543 | 4,028,000 | 543 |
| 2000-12-13 | 531 | 547 | 528 | 542 | 4,514,000 | 542 |
| 2000-12-12 | 524 | 530 | 523 | 527 | 2,791,000 | 527 |
| 2000-12-11 | 518 | 529 | 518 | 527 | 2,783,000 | 527 |
| 2000-12-08 | 517 | 522 | 513 | 518 | 6,304,000 | 518 |
| 2000-12-07 | 503 | 513 | 502 | 507 | 3,141,000 | 507 |
| 2000-12-06 | 524 | 526 | 507 | 513 | 3,067,000 | 513 |
| 2000-12-05 | 519 | 527 | 516 | 521 | 5,839,000 | 521 |
| 2000-12-04 | 508 | 515 | 508 | 509 | 2,916,000 | 509 |
| 2000-12-01 | 487 | 508 | 487 | 505 | 5,255,000 | 505 |
| 2000-11-30 | 488 | 488 | 478 | 487 | 3,884,000 | 487 |
| 2000-11-29 | 487 | 495 | 487 | 492 | 1,225,000 | 492 |
| 2000-11-28 | 485 | 487 | 480 | 482 | 1,907,000 | 482 |
| 2000-11-27 | 485 | 490 | 477 | 488 | 2,043,000 | 488 |
| 2000-11-24 | 479 | 485 | 477 | 482 | 1,037,000 | 482 |
| 2000-11-22 | 485 | 485 | 475 | 481 | 2,318,000 | 481 |
| 2000-11-21 | 490 | 491 | 477 | 486 | 3,168,000 | 486 |
| 2000-11-20 | 493 | 496 | 490 | 494 | 2,528,000 | 494 |
| 2000-11-17 | 498 | 510 | 492 | 501 | 3,672,000 | 501 |
| 2000-11-16 | 510 | 513 | 505 | 507 | 1,214,000 | 507 |
| 2000-11-15 | 513 | 517 | 512 | 513 | 1,342,000 | 513 |
| 2000-11-14 | 515 | 515 | 507 | 512 | 1,163,000 | 512 |
| 2000-11-13 | 512 | 517 | 503 | 515 | 2,313,000 | 515 |
| 2000-11-10 | 515 | 522 | 514 | 518 | 2,009,000 | 518 |
| 2000-11-09 | 525 | 527 | 520 | 525 | 1,362,000 | 525 |
| 2000-11-08 | 524 | 537 | 524 | 530 | 1,557,000 | 530 |
| 2000-11-07 | 530 | 538 | 528 | 531 | 1,724,000 | 531 |
| 2000-11-06 | 518 | 542 | 517 | 539 | 4,299,000 | 539 |
| 2000-11-02 | 545 | 553 | 541 | 548 | 3,321,000 | 548 |
| 2000-11-01 | 548 | 549 | 542 | 548 | 3,885,000 | 548 |
| 2000-10-31 | 535 | 538 | 523 | 538 | 2,289,000 | 538 |
| 2000-10-30 | 542 | 549 | 521 | 525 | 3,368,000 | 525 |
| 2000-10-27 | 520 | 541 | 520 | 537 | 3,570,000 | 537 |
| 2000-10-26 | 512 | 519 | 511 | 519 | 1,426,000 | 519 |
| 2000-10-25 | 517 | 519 | 510 | 511 | 1,406,000 | 511 |
| 2000-10-24 | 515 | 522 | 511 | 516 | 1,474,000 | 516 |
| 2000-10-23 | 509 | 521 | 506 | 511 | 1,613,000 | 511 |
| 2000-10-20 | 520 | 522 | 500 | 506 | 2,080,000 | 506 |
| 2000-10-19 | 503 | 513 | 503 | 512 | 2,222,000 | 512 |
| 2000-10-18 | 512 | 513 | 500 | 504 | 1,731,000 | 504 |
| 2000-10-17 | 514 | 525 | 512 | 522 | 2,458,000 | 522 |
| 2000-10-16 | 523 | 529 | 515 | 518 | 2,767,000 | 518 |
| 2000-10-13 | 504 | 509 | 497 | 498 | 3,437,000 | 498 |
| 2000-10-12 | 521 | 521 | 508 | 513 | 1,708,000 | 513 |
| 2000-10-11 | 526 | 526 | 511 | 526 | 1,287,000 | 526 |
| 2000-10-10 | 517 | 529 | 515 | 528 | 1,907,000 | 528 |
| 2000-10-06 | 521 | 535 | 521 | 530 | 1,540,000 | 530 |
| 2000-10-05 | 537 | 537 | 526 | 530 | 1,489,000 | 530 |
| 2000-10-04 | 530 | 539 | 530 | 537 | 1,670,000 | 537 |
| 2000-10-03 | 546 | 547 | 524 | 538 | 2,075,000 | 538 |
| 2000-10-02 | 539 | 550 | 533 | 550 | 2,770,000 | 550 |
| 2000-09-29 | 540 | 545 | 528 | 538 | 4,472,000 | 538 |
| 2000-09-28 | 508 | 517 | 506 | 510 | 1,314,000 | 510 |
| 2000-09-27 | 505 | 514 | 500 | 501 | 1,295,000 | 501 |
| 2000-09-26 | 491 | 504 | 491 | 501 | 935,000 | 501 |
| 2000-09-25 | 501 | 507 | 499 | 499 | 1,373,000 | 499 |
| 2000-09-22 | 503 | 504 | 491 | 491 | 1,491,000 | 491 |
| 2000-09-21 | 496 | 515 | 496 | 500 | 2,815,000 | 500 |
| 2000-09-20 | 500 | 506 | 491 | 505 | 2,310,000 | 505 |
| 2000-09-19 | 491 | 510 | 488 | 510 | 2,726,000 | 510 |
| 2000-09-18 | 487 | 495 | 486 | 491 | 2,452,000 | 491 |
| 2000-09-14 | 494 | 494 | 478 | 486 | 1,686,000 | 486 |
| 2000-09-13 | 476 | 492 | 475 | 492 | 1,362,000 | 492 |
| 2000-09-12 | 483 | 488 | 475 | 481 | 1,397,000 | 481 |
| 2000-09-11 | 486 | 494 | 478 | 485 | 1,894,000 | 485 |
| 2000-09-08 | 485 | 488 | 477 | 481 | 4,454,000 | 481 |
| 2000-09-07 | 491 | 492 | 480 | 490 | 2,771,000 | 490 |
| 2000-09-06 | 491 | 495 | 485 | 488 | 1,868,000 | 488 |
| 2000-09-05 | 492 | 500 | 491 | 492 | 2,306,000 | 492 |
| 2000-09-04 | 496 | 507 | 494 | 507 | 2,229,000 | 507 |
| 2000-09-01 | 501 | 505 | 491 | 491 | 4,068,000 | 491 |
| 2000-08-31 | 502 | 505 | 495 | 496 | 2,257,000 | 496 |
| 2000-08-30 | 518 | 525 | 503 | 505 | 1,968,000 | 505 |
| 2000-08-29 | 501 | 519 | 498 | 518 | 2,919,000 | 518 |
| 2000-08-28 | 522 | 525 | 505 | 508 | 2,554,000 | 508 |
| 2000-08-25 | 522 | 528 | 518 | 524 | 2,095,000 | 524 |
| 2000-08-24 | 530 | 552 | 525 | 525 | 3,099,000 | 525 |
| 2000-08-23 | 523 | 535 | 523 | 533 | 1,177,000 | 533 |
| 2000-08-22 | 518 | 528 | 517 | 527 | 1,816,000 | 527 |
| 2000-08-21 | 530 | 530 | 516 | 519 | 1,434,000 | 519 |
| 2000-08-18 | 525 | 534 | 525 | 534 | 1,217,000 | 534 |
| 2000-08-17 | 537 | 537 | 526 | 529 | 1,885,000 | 529 |
| 2000-08-16 | 546 | 550 | 540 | 540 | 1,611,000 | 540 |
| 2000-08-15 | 551 | 556 | 541 | 556 | 1,173,000 | 556 |
| 2000-08-14 | 545 | 553 | 539 | 550 | 1,095,000 | 550 |
| 2000-08-11 | 531 | 554 | 531 | 554 | 1,352,000 | 554 |
| 2000-08-10 | 541 | 547 | 540 | 540 | 1,626,000 | 540 |
| 2000-08-09 | 541 | 552 | 540 | 545 | 1,340,000 | 545 |
| 2000-08-08 | 552 | 552 | 539 | 540 | 1,770,000 | 540 |
| 2000-08-07 | 547 | 552 | 545 | 552 | 2,083,000 | 552 |
| 2000-08-04 | 525 | 542 | 525 | 535 | 2,183,000 | 535 |
| 2000-08-03 | 530 | 534 | 527 | 532 | 2,508,000 | 532 |
| 2000-08-02 | 538 | 549 | 528 | 530 | 2,517,000 | 530 |
| 2000-08-01 | 567 | 568 | 538 | 545 | 1,557,000 | 545 |
| 2000-07-31 | 526 | 560 | 525 | 560 | 2,719,000 | 560 |
| 2000-07-28 | 545 | 552 | 542 | 546 | 2,970,000 | 546 |
| 2000-07-27 | 560 | 567 | 542 | 562 | 4,087,000 | 562 |
| 2000-07-26 | 610 | 617 | 588 | 591 | 2,155,000 | 591 |
| 2000-07-25 | 570 | 610 | 569 | 607 | 2,369,000 | 607 |
| 2000-07-24 | 595 | 609 | 569 | 609 | 3,528,000 | 609 |
| 2000-07-21 | 620 | 620 | 592 | 611 | 1,884,000 | 611 |
| 2000-07-19 | 593 | 616 | 590 | 614 | 3,033,000 | 614 |
| 2000-07-18 | 609 | 625 | 603 | 608 | 2,070,000 | 608 |
| 2000-07-17 | 625 | 650 | 620 | 629 | 1,877,000 | 629 |
| 2000-07-14 | 633 | 635 | 624 | 635 | 1,660,000 | 635 |
| 2000-07-13 | 650 | 652 | 640 | 643 | 1,903,000 | 643 |
| 2000-07-12 | 650 | 662 | 648 | 660 | 2,451,000 | 660 |
| 2000-07-11 | 652 | 652 | 636 | 642 | 1,665,000 | 642 |
| 2000-07-10 | 630 | 655 | 628 | 652 | 2,910,000 | 652 |
| 2000-07-07 | 642 | 645 | 620 | 630 | 3,032,000 | 630 |
| 2000-07-06 | 649 | 653 | 640 | 646 | 2,338,000 | 646 |
| 2000-07-05 | 646 | 664 | 646 | 659 | 2,630,000 | 659 |
| 2000-07-04 | 660 | 667 | 650 | 651 | 3,520,000 | 651 |
| 2000-07-03 | 650 | 660 | 646 | 656 | 3,562,000 | 656 |
| 2000-06-30 | 643 | 650 | 633 | 638 | 3,246,000 | 638 |
| 2000-06-29 | 645 | 645 | 631 | 633 | 3,021,000 | 633 |
| 2000-06-28 | 630 | 646 | 625 | 636 | 3,384,000 | 636 |
| 2000-06-27 | 610 | 633 | 608 | 624 | 6,401,000 | 624 |
| 2000-06-26 | 589 | 604 | 585 | 603 | 1,910,000 | 603 |
| 2000-06-23 | 585 | 600 | 585 | 586 | 2,494,000 | 586 |
| 2000-06-22 | 590 | 596 | 575 | 575 | 3,294,000 | 575 |
| 2000-06-21 | 608 | 608 | 585 | 589 | 3,857,000 | 589 |
| 2000-06-20 | 589 | 598 | 579 | 598 | 4,180,000 | 598 |
| 2000-06-19 | 590 | 595 | 573 | 579 | 2,094,000 | 579 |
| 2000-06-16 | 603 | 605 | 590 | 591 | 2,057,000 | 591 |
| 2000-06-15 | 600 | 609 | 591 | 603 | 3,009,000 | 603 |
| 2000-06-14 | 628 | 629 | 595 | 615 | 2,755,000 | 615 |
| 2000-06-13 | 614 | 629 | 612 | 629 | 3,881,000 | 629 |
| 2000-06-12 | 619 | 624 | 609 | 621 | 3,453,000 | 621 |
| 2000-06-09 | 610 | 616 | 602 | 613 | 9,791,000 | 613 |
| 2000-06-08 | 580 | 603 | 580 | 600 | 8,395,000 | 600 |
| 2000-06-07 | 563 | 572 | 560 | 572 | 4,207,000 | 572 |
| 2000-06-06 | 535 | 560 | 535 | 559 | 3,229,000 | 559 |
| 2000-06-05 | 540 | 548 | 537 | 541 | 1,791,000 | 541 |
| 2000-06-02 | 535 | 536 | 529 | 531 | 2,672,000 | 531 |
| 2000-06-01 | 525 | 540 | 522 | 538 | 2,291,000 | 538 |
| 2000-05-31 | 523 | 533 | 520 | 520 | 2,890,000 | 520 |
| 2000-05-30 | 546 | 550 | 533 | 533 | 3,063,000 | 533 |
| 2000-05-29 | 540 | 555 | 540 | 550 | 2,638,000 | 550 |
| 2000-05-26 | 556 | 556 | 546 | 547 | 2,975,000 | 547 |
| 2000-05-25 | 587 | 590 | 568 | 576 | 2,456,000 | 576 |
| 2000-05-24 | 587 | 593 | 575 | 587 | 2,824,000 | 587 |
| 2000-05-23 | 576 | 596 | 571 | 591 | 4,478,000 | 591 |
| 2000-05-22 | 564 | 580 | 559 | 580 | 2,900,000 | 580 |
| 2000-05-19 | 550 | 575 | 550 | 571 | 10,943,000 | 571 |
| 2000-05-18 | 505 | 540 | 505 | 537 | 3,758,000 | 537 |
| 2000-05-17 | 519 | 519 | 500 | 505 | 3,147,000 | 505 |
| 2000-05-16 | 517 | 523 | 516 | 518 | 2,182,000 | 518 |
| 2000-05-15 | 533 | 533 | 518 | 523 | 943,000 | 523 |
| 2000-05-12 | 515 | 535 | 512 | 535 | 2,120,000 | 535 |
| 2000-05-11 | 528 | 533 | 508 | 515 | 2,331,000 | 515 |
| 2000-05-10 | 542 | 542 | 524 | 530 | 1,966,000 | 530 |
| 2000-05-09 | 520 | 542 | 517 | 542 | 1,449,000 | 542 |
| 2000-05-08 | 525 | 528 | 521 | 524 | 1,548,000 | 524 |
| 2000-05-02 | 530 | 534 | 526 | 529 | 1,746,000 | 529 |
| 2000-05-01 | 530 | 534 | 525 | 534 | 1,128,000 | 534 |
| 2000-04-28 | 523 | 538 | 520 | 538 | 2,099,000 | 538 |
| 2000-04-27 | 530 | 533 | 517 | 523 | 2,661,000 | 523 |
| 2000-04-26 | 536 | 543 | 520 | 531 | 3,252,000 | 531 |
| 2000-04-25 | 542 | 564 | 540 | 554 | 1,809,000 | 554 |
| 2000-04-24 | 555 | 560 | 531 | 546 | 1,603,000 | 546 |
| 2000-04-21 | 556 | 566 | 540 | 565 | 2,765,000 | 565 |
| 2000-04-20 | 565 | 572 | 550 | 550 | 2,422,000 | 550 |
| 2000-04-19 | 579 | 585 | 548 | 560 | 2,444,000 | 560 |
| 2000-04-18 | 569 | 589 | 552 | 589 | 2,113,000 | 589 |
| 2000-04-17 | 529 | 568 | 529 | 568 | 1,890,000 | 568 |
| 2000-04-14 | 567 | 582 | 566 | 569 | 3,493,000 | 569 |
| 2000-04-13 | 557 | 572 | 548 | 569 | 4,217,000 | 569 |
| 2000-04-12 | 525 | 543 | 523 | 537 | 2,684,000 | 537 |
| 2000-04-11 | 532 | 545 | 525 | 528 | 2,493,000 | 528 |
| 2000-04-10 | 547 | 551 | 534 | 539 | 1,821,000 | 539 |
| 2000-04-07 | 560 | 563 | 540 | 548 | 2,169,000 | 548 |
| 2000-04-06 | 580 | 580 | 550 | 559 | 1,748,000 | 559 |
| 2000-04-05 | 581 | 594 | 577 | 583 | 2,045,000 | 583 |
| 2000-04-04 | 580 | 588 | 575 | 581 | 2,227,000 | 581 |
| 2000-04-03 | 561 | 597 | 555 | 570 | 4,379,000 | 570 |
| 2000-03-31 | 558 | 570 | 551 | 561 | 3,392,000 | 561 |
| 2000-03-30 | 550 | 554 | 528 | 528 | 2,242,000 | 528 |
| 2000-03-29 | 542 | 564 | 542 | 560 | 2,273,000 | 560 |
| 2000-03-28 | 558 | 559 | 546 | 550 | 2,731,000 | 550 |
| 2000-03-27 | 525 | 564 | 522 | 527 | 5,913,000 | 527 |
| 2000-03-24 | 495 | 530 | 492 | 515 | 4,351,000 | 515 |
| 2000-03-23 | 463 | 492 | 462 | 480 | 3,770,000 | 480 |
| 2000-03-22 | 469 | 472 | 440 | 448 | 3,175,000 | 448 |
| 2000-03-21 | 470 | 474 | 460 | 469 | 2,070,000 | 469 |
| 2000-03-17 | 466 | 474 | 456 | 470 | 1,660,000 | 470 |
| 2000-03-16 | 437 | 465 | 430 | 462 | 2,074,000 | 462 |
| 2000-03-15 | 448 | 474 | 425 | 472 | 3,151,000 | 472 |
| 2000-03-14 | 455 | 480 | 452 | 479 | 2,367,000 | 479 |
| 2000-03-13 | 452 | 457 | 440 | 450 | 1,838,000 | 450 |
| 2000-03-10 | 459 | 461 | 452 | 460 | 7,196,000 | 460 |
| 2000-03-09 | 451 | 453 | 425 | 439 | 2,705,000 | 439 |
| 2000-03-08 | 447 | 464 | 445 | 459 | 4,671,000 | 459 |
| 2000-03-07 | 428 | 445 | 426 | 437 | 3,497,000 | 437 |
| 2000-03-06 | 410 | 428 | 407 | 418 | 2,325,000 | 418 |
| 2000-03-03 | 397 | 398 | 385 | 397 | 4,696,000 | 397 |
| 2000-03-02 | 407 | 411 | 399 | 402 | 3,567,000 | 402 |
| 2000-03-01 | 415 | 417 | 400 | 407 | 4,546,000 | 407 |
| 2000-02-29 | 422 | 422 | 412 | 415 | 3,056,000 | 415 |
| 2000-02-28 | 430 | 435 | 420 | 420 | 3,319,000 | 420 |
| 2000-02-25 | 440 | 450 | 432 | 435 | 3,233,000 | 435 |
| 2000-02-24 | 450 | 455 | 445 | 445 | 2,311,000 | 445 |
| 2000-02-23 | 466 | 469 | 450 | 460 | 3,336,000 | 460 |
| 2000-02-22 | 469 | 485 | 463 | 466 | 2,390,000 | 466 |
| 2000-02-21 | 480 | 482 | 472 | 473 | 2,411,000 | 473 |
| 2000-02-18 | 508 | 510 | 484 | 500 | 1,762,000 | 500 |
| 2000-02-17 | 496 | 536 | 495 | 527 | 3,390,000 | 527 |
| 2000-02-16 | 481 | 496 | 475 | 484 | 1,548,000 | 484 |
| 2000-02-15 | 494 | 494 | 467 | 476 | 3,308,000 | 476 |
| 2000-02-14 | 466 | 508 | 466 | 500 | 4,639,000 | 500 |
| 2000-02-10 | 500 | 511 | 498 | 501 | 2,032,000 | 501 |
| 2000-02-09 | 500 | 510 | 496 | 510 | 1,586,000 | 510 |
| 2000-02-08 | 510 | 523 | 508 | 508 | 2,393,000 | 508 |
| 2000-02-07 | 535 | 540 | 508 | 509 | 2,037,000 | 509 |
| 2000-02-04 | 544 | 550 | 526 | 526 | 1,746,000 | 526 |
| 2000-02-03 | 528 | 542 | 517 | 535 | 1,661,000 | 535 |
| 2000-02-02 | 508 | 535 | 502 | 528 | 1,837,000 | 528 |
| 2000-02-01 | 507 | 513 | 499 | 503 | 2,403,000 | 503 |
| 2000-01-31 | 510 | 515 | 501 | 515 | 2,402,000 | 515 |
| 2000-01-28 | 510 | 520 | 510 | 520 | 2,077,000 | 520 |
| 2000-01-27 | 530 | 530 | 510 | 515 | 1,189,000 | 515 |
| 2000-01-26 | 532 | 535 | 520 | 527 | 1,225,000 | 527 |
| 2000-01-25 | 541 | 550 | 530 | 531 | 1,564,000 | 531 |
| 2000-01-24 | 551 | 560 | 550 | 550 | 986,000 | 550 |
| 2000-01-21 | 561 | 570 | 551 | 561 | 1,250,000 | 561 |
| 2000-01-20 | 570 | 574 | 554 | 574 | 1,953,000 | 574 |
| 2000-01-19 | 570 | 588 | 570 | 580 | 3,003,000 | 580 |
| 2000-01-18 | 570 | 572 | 560 | 568 | 1,895,000 | 568 |
| 2000-01-17 | 560 | 569 | 555 | 560 | 2,582,000 | 560 |
| 2000-01-14 | 561 | 571 | 550 | 570 | 4,619,000 | 570 |
| 2000-01-13 | 530 | 550 | 521 | 548 | 2,740,000 | 548 |
| 2000-01-12 | 530 | 541 | 525 | 526 | 2,201,000 | 526 |
| 2000-01-11 | 520 | 527 | 511 | 527 | 3,969,000 | 527 |
| 2000-01-07 | 550 | 553 | 513 | 527 | 3,530,000 | 527 |
| 2000-01-06 | 485 | 507 | 485 | 500 | 1,524,000 | 500 |
| 2000-01-05 | 463 | 478 | 461 | 478 | 1,166,000 | 478 |
| 2000-01-04 | 480 | 484 | 450 | 460 | 582,000 | 460 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
