4005 住友化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 435 | 445 | 430 | 445 | 985,000 | 445 |
| 2001-12-27 | 427 | 435 | 425 | 435 | 1,182,000 | 435 |
| 2001-12-26 | 436 | 436 | 428 | 428 | 972,000 | 428 |
| 2001-12-25 | 438 | 439 | 429 | 436 | 1,026,000 | 436 |
| 2001-12-21 | 435 | 444 | 434 | 440 | 3,476,000 | 440 |
| 2001-12-20 | 415 | 434 | 415 | 430 | 2,953,000 | 430 |
| 2001-12-19 | 417 | 417 | 405 | 413 | 2,375,000 | 413 |
| 2001-12-18 | 415 | 422 | 405 | 414 | 3,578,000 | 414 |
| 2001-12-17 | 417 | 418 | 401 | 401 | 2,773,000 | 401 |
| 2001-12-14 | 423 | 429 | 415 | 422 | 8,978,000 | 422 |
| 2001-12-13 | 440 | 448 | 424 | 427 | 4,415,000 | 427 |
| 2001-12-12 | 441 | 450 | 439 | 447 | 3,849,000 | 447 |
| 2001-12-11 | 447 | 457 | 442 | 446 | 6,069,000 | 446 |
| 2001-12-10 | 461 | 464 | 445 | 445 | 3,968,000 | 445 |
| 2001-12-07 | 470 | 482 | 463 | 466 | 2,614,000 | 466 |
| 2001-12-06 | 470 | 478 | 467 | 475 | 4,001,000 | 475 |
| 2001-12-05 | 467 | 472 | 460 | 465 | 3,657,000 | 465 |
| 2001-12-04 | 445 | 454 | 443 | 453 | 2,374,000 | 453 |
| 2001-12-03 | 454 | 460 | 442 | 447 | 3,082,000 | 447 |
| 2001-11-30 | 457 | 462 | 451 | 453 | 2,435,000 | 453 |
| 2001-11-29 | 452 | 464 | 449 | 462 | 3,347,000 | 462 |
| 2001-11-28 | 462 | 469 | 445 | 447 | 2,830,000 | 447 |
| 2001-11-27 | 475 | 476 | 458 | 460 | 2,635,000 | 460 |
| 2001-11-26 | 454 | 472 | 453 | 471 | 5,363,000 | 471 |
| 2001-11-22 | 444 | 444 | 434 | 439 | 3,408,000 | 439 |
| 2001-11-21 | 445 | 454 | 443 | 445 | 2,657,000 | 445 |
| 2001-11-20 | 447 | 458 | 443 | 449 | 3,438,000 | 449 |
| 2001-11-19 | 445 | 450 | 437 | 447 | 4,229,000 | 447 |
| 2001-11-16 | 465 | 475 | 445 | 445 | 4,192,000 | 445 |
| 2001-11-15 | 440 | 455 | 434 | 455 | 2,786,000 | 455 |
| 2001-11-14 | 441 | 447 | 431 | 436 | 2,649,000 | 436 |
| 2001-11-13 | 445 | 445 | 431 | 440 | 1,973,000 | 440 |
| 2001-11-12 | 448 | 448 | 436 | 445 | 1,884,000 | 445 |
| 2001-11-09 | 463 | 463 | 446 | 449 | 2,710,000 | 449 |
| 2001-11-08 | 454 | 463 | 453 | 458 | 2,692,000 | 458 |
| 2001-11-07 | 465 | 470 | 449 | 459 | 3,390,000 | 459 |
| 2001-11-06 | 476 | 476 | 467 | 470 | 2,123,000 | 470 |
| 2001-11-05 | 460 | 474 | 459 | 471 | 2,701,000 | 471 |
| 2001-11-02 | 475 | 475 | 459 | 460 | 1,965,000 | 460 |
| 2001-11-01 | 472 | 477 | 459 | 465 | 3,294,000 | 465 |
| 2001-10-31 | 463 | 474 | 463 | 467 | 3,223,000 | 467 |
| 2001-10-30 | 467 | 473 | 452 | 458 | 3,308,000 | 458 |
| 2001-10-29 | 481 | 485 | 471 | 481 | 2,992,000 | 481 |
| 2001-10-26 | 492 | 496 | 464 | 479 | 4,332,000 | 479 |
| 2001-10-25 | 481 | 493 | 481 | 488 | 4,810,000 | 488 |
| 2001-10-24 | 467 | 480 | 463 | 473 | 2,379,000 | 473 |
| 2001-10-23 | 465 | 474 | 456 | 474 | 2,809,000 | 474 |
| 2001-10-22 | 453 | 475 | 453 | 470 | 3,842,000 | 470 |
| 2001-10-19 | 445 | 446 | 433 | 438 | 5,281,000 | 438 |
| 2001-10-18 | 456 | 461 | 444 | 450 | 3,088,000 | 450 |
| 2001-10-17 | 473 | 477 | 460 | 465 | 4,828,000 | 465 |
| 2001-10-16 | 478 | 493 | 476 | 485 | 3,583,000 | 485 |
| 2001-10-15 | 463 | 483 | 463 | 479 | 2,557,000 | 479 |
| 2001-10-12 | 464 | 475 | 459 | 468 | 5,784,000 | 468 |
| 2001-10-11 | 440 | 450 | 437 | 447 | 2,468,000 | 447 |
| 2001-10-10 | 430 | 430 | 418 | 425 | 3,226,000 | 425 |
| 2001-10-09 | 443 | 448 | 426 | 434 | 2,339,000 | 434 |
| 2001-10-05 | 457 | 462 | 449 | 458 | 2,336,000 | 458 |
| 2001-10-04 | 464 | 468 | 448 | 457 | 2,761,000 | 457 |
| 2001-10-03 | 456 | 462 | 451 | 455 | 3,292,000 | 455 |
| 2001-10-02 | 440 | 447 | 433 | 447 | 3,424,000 | 447 |
| 2001-10-01 | 428 | 438 | 419 | 435 | 4,710,000 | 435 |
| 2001-09-28 | 419 | 428 | 414 | 428 | 4,038,000 | 428 |
| 2001-09-27 | 396 | 409 | 395 | 409 | 2,385,000 | 409 |
| 2001-09-26 | 396 | 410 | 389 | 407 | 2,876,000 | 407 |
| 2001-09-25 | 423 | 425 | 395 | 401 | 2,392,000 | 401 |
| 2001-09-21 | 390 | 405 | 389 | 396 | 3,259,000 | 396 |
| 2001-09-20 | 430 | 436 | 405 | 420 | 3,572,000 | 420 |
| 2001-09-19 | 414 | 462 | 404 | 450 | 7,283,000 | 450 |
| 2001-09-18 | 385 | 400 | 384 | 389 | 3,047,000 | 389 |
| 2001-09-17 | 380 | 380 | 345 | 353 | 4,529,000 | 353 |
| 2001-09-14 | 374 | 388 | 370 | 388 | 7,696,000 | 388 |
| 2001-09-13 | 392 | 395 | 384 | 384 | 4,148,000 | 384 |
| 2001-09-12 | 396 | 403 | 391 | 391 | 1,835,000 | 391 |
| 2001-09-11 | 434 | 439 | 420 | 431 | 3,540,000 | 431 |
| 2001-09-10 | 455 | 456 | 439 | 439 | 2,716,000 | 439 |
| 2001-09-07 | 462 | 466 | 456 | 463 | 2,206,000 | 463 |
| 2001-09-06 | 473 | 484 | 461 | 467 | 2,543,000 | 467 |
| 2001-09-05 | 465 | 488 | 465 | 483 | 4,169,000 | 483 |
| 2001-09-04 | 465 | 470 | 454 | 470 | 4,864,000 | 470 |
| 2001-09-03 | 502 | 504 | 478 | 480 | 2,522,000 | 480 |
| 2001-08-31 | 511 | 519 | 501 | 511 | 2,830,000 | 511 |
| 2001-08-30 | 522 | 524 | 507 | 511 | 2,471,000 | 511 |
| 2001-08-29 | 529 | 536 | 524 | 525 | 2,762,000 | 525 |
| 2001-08-28 | 544 | 549 | 533 | 539 | 2,990,000 | 539 |
| 2001-08-27 | 557 | 565 | 553 | 555 | 1,969,000 | 555 |
| 2001-08-24 | 579 | 579 | 558 | 561 | 2,437,000 | 561 |
| 2001-08-23 | 577 | 588 | 572 | 575 | 2,284,000 | 575 |
| 2001-08-22 | 570 | 586 | 566 | 577 | 4,688,000 | 577 |
| 2001-08-21 | 562 | 567 | 552 | 560 | 3,172,000 | 560 |
| 2001-08-20 | 544 | 547 | 539 | 542 | 1,674,000 | 542 |
| 2001-08-17 | 551 | 555 | 544 | 546 | 2,772,000 | 546 |
| 2001-08-16 | 563 | 570 | 560 | 561 | 2,218,000 | 561 |
| 2001-08-15 | 564 | 569 | 551 | 563 | 1,301,000 | 563 |
| 2001-08-14 | 553 | 568 | 550 | 562 | 1,911,000 | 562 |
| 2001-08-13 | 553 | 556 | 545 | 548 | 2,041,000 | 548 |
| 2001-08-10 | 557 | 568 | 557 | 560 | 2,175,000 | 560 |
| 2001-08-09 | 574 | 574 | 550 | 551 | 2,415,000 | 551 |
| 2001-08-08 | 576 | 590 | 576 | 584 | 4,215,000 | 584 |
| 2001-08-07 | 561 | 572 | 560 | 566 | 3,540,000 | 566 |
| 2001-08-06 | 551 | 558 | 547 | 557 | 490,000 | 557 |
| 2001-08-03 | 548 | 556 | 545 | 552 | 2,157,000 | 552 |
| 2001-08-02 | 550 | 559 | 546 | 550 | 1,792,000 | 550 |
| 2001-08-01 | 539 | 545 | 530 | 542 | 2,186,000 | 542 |
| 2001-07-31 | 512 | 532 | 510 | 532 | 2,477,000 | 532 |
| 2001-07-30 | 526 | 526 | 511 | 515 | 1,239,000 | 515 |
| 2001-07-27 | 519 | 524 | 513 | 516 | 1,089,000 | 516 |
| 2001-07-26 | 522 | 534 | 510 | 524 | 2,308,000 | 524 |
| 2001-07-25 | 509 | 528 | 503 | 522 | 4,045,000 | 522 |
| 2001-07-24 | 495 | 504 | 474 | 504 | 4,764,000 | 504 |
| 2001-07-23 | 524 | 525 | 486 | 499 | 5,906,000 | 499 |
| 2001-07-19 | 543 | 547 | 536 | 540 | 1,483,000 | 540 |
| 2001-07-18 | 553 | 557 | 532 | 536 | 1,703,000 | 536 |
| 2001-07-17 | 564 | 564 | 555 | 558 | 966,000 | 558 |
| 2001-07-16 | 570 | 575 | 552 | 560 | 2,083,000 | 560 |
| 2001-07-13 | 556 | 573 | 556 | 565 | 2,983,000 | 565 |
| 2001-07-12 | 560 | 577 | 550 | 575 | 2,709,000 | 575 |
| 2001-07-11 | 571 | 575 | 565 | 568 | 1,765,000 | 568 |
| 2001-07-10 | 570 | 600 | 568 | 579 | 3,468,000 | 579 |
| 2001-07-09 | 566 | 575 | 562 | 569 | 2,851,000 | 569 |
| 2001-07-06 | 559 | 567 | 556 | 556 | 2,271,000 | 556 |
| 2001-07-05 | 562 | 567 | 556 | 564 | 1,793,000 | 564 |
| 2001-07-04 | 570 | 571 | 560 | 566 | 1,336,000 | 566 |
| 2001-07-03 | 580 | 580 | 567 | 570 | 1,858,000 | 570 |
| 2001-07-02 | 563 | 574 | 560 | 570 | 2,391,000 | 570 |
| 2001-06-29 | 567 | 570 | 557 | 563 | 2,022,000 | 563 |
| 2001-06-28 | 571 | 571 | 555 | 560 | 2,884,000 | 560 |
| 2001-06-27 | 560 | 580 | 560 | 570 | 3,124,000 | 570 |
| 2001-06-26 | 571 | 571 | 553 | 560 | 4,884,000 | 560 |
| 2001-06-25 | 585 | 587 | 578 | 578 | 949,000 | 578 |
| 2001-06-22 | 577 | 588 | 577 | 588 | 2,025,000 | 588 |
| 2001-06-21 | 571 | 577 | 566 | 577 | 1,782,000 | 577 |
| 2001-06-20 | 560 | 563 | 550 | 561 | 1,640,000 | 561 |
| 2001-06-19 | 574 | 579 | 563 | 570 | 2,546,000 | 570 |
| 2001-06-18 | 568 | 581 | 564 | 572 | 1,811,000 | 572 |
| 2001-06-15 | 550 | 563 | 545 | 563 | 3,065,000 | 563 |
| 2001-06-14 | 567 | 570 | 556 | 556 | 1,531,000 | 556 |
| 2001-06-13 | 574 | 576 | 563 | 567 | 2,521,000 | 567 |
| 2001-06-12 | 600 | 603 | 571 | 571 | 3,369,000 | 571 |
| 2001-06-11 | 598 | 601 | 592 | 594 | 1,653,000 | 594 |
| 2001-06-08 | 599 | 605 | 589 | 594 | 6,182,000 | 594 |
| 2001-06-07 | 575 | 593 | 575 | 589 | 3,828,000 | 589 |
| 2001-06-06 | 590 | 590 | 570 | 574 | 2,595,000 | 574 |
| 2001-06-05 | 594 | 595 | 581 | 588 | 3,511,000 | 588 |
| 2001-06-04 | 587 | 612 | 587 | 604 | 3,141,000 | 604 |
| 2001-06-01 | 607 | 609 | 582 | 585 | 1,365,000 | 585 |
| 2001-05-31 | 590 | 600 | 581 | 592 | 2,509,000 | 592 |
| 2001-05-30 | 600 | 601 | 591 | 596 | 2,082,000 | 596 |
| 2001-05-29 | 595 | 611 | 595 | 605 | 2,567,000 | 605 |
| 2001-05-28 | 590 | 595 | 578 | 589 | 1,818,000 | 589 |
| 2001-05-25 | 613 | 615 | 590 | 591 | 2,360,000 | 591 |
| 2001-05-24 | 615 | 621 | 610 | 618 | 3,540,000 | 618 |
| 2001-05-23 | 600 | 615 | 598 | 614 | 3,876,000 | 614 |
| 2001-05-22 | 612 | 616 | 600 | 600 | 4,119,000 | 600 |
| 2001-05-21 | 615 | 628 | 611 | 614 | 2,212,000 | 614 |
| 2001-05-18 | 639 | 643 | 619 | 621 | 2,930,000 | 621 |
| 2001-05-17 | 628 | 634 | 610 | 634 | 2,859,000 | 634 |
| 2001-05-16 | 639 | 645 | 621 | 621 | 1,952,000 | 621 |
| 2001-05-15 | 635 | 645 | 631 | 640 | 2,551,000 | 640 |
| 2001-05-14 | 657 | 657 | 640 | 643 | 688,000 | 643 |
| 2001-05-11 | 665 | 667 | 657 | 657 | 3,388,000 | 657 |
| 2001-05-10 | 658 | 666 | 652 | 657 | 1,663,000 | 657 |
| 2001-05-09 | 651 | 659 | 645 | 659 | 2,277,000 | 659 |
| 2001-05-08 | 662 | 668 | 659 | 665 | 2,167,000 | 665 |
| 2001-05-07 | 669 | 669 | 650 | 664 | 2,507,000 | 664 |
| 2001-05-02 | 668 | 670 | 655 | 669 | 2,787,000 | 669 |
| 2001-05-01 | 660 | 669 | 649 | 668 | 2,830,000 | 668 |
| 2001-04-27 | 639 | 660 | 629 | 660 | 1,904,000 | 660 |
| 2001-04-26 | 637 | 647 | 636 | 641 | 1,783,000 | 641 |
| 2001-04-25 | 643 | 650 | 642 | 644 | 1,379,000 | 644 |
| 2001-04-24 | 635 | 652 | 631 | 652 | 1,290,000 | 652 |
| 2001-04-23 | 644 | 650 | 635 | 645 | 1,849,000 | 645 |
| 2001-04-20 | 647 | 655 | 641 | 654 | 4,772,000 | 654 |
| 2001-04-19 | 640 | 645 | 631 | 638 | 2,901,000 | 638 |
| 2001-04-18 | 624 | 631 | 620 | 630 | 2,861,000 | 630 |
| 2001-04-17 | 617 | 636 | 617 | 630 | 2,981,000 | 630 |
| 2001-04-16 | 622 | 624 | 616 | 621 | 1,213,000 | 621 |
| 2001-04-13 | 632 | 636 | 618 | 623 | 3,546,000 | 623 |
| 2001-04-12 | 630 | 638 | 624 | 632 | 2,773,000 | 632 |
| 2001-04-11 | 631 | 639 | 618 | 629 | 4,285,000 | 629 |
| 2001-04-10 | 634 | 645 | 622 | 641 | 4,101,000 | 641 |
| 2001-04-09 | 644 | 658 | 636 | 644 | 2,303,000 | 644 |
| 2001-04-06 | 665 | 665 | 644 | 653 | 3,243,000 | 653 |
| 2001-04-05 | 657 | 668 | 655 | 665 | 4,724,000 | 665 |
| 2001-04-04 | 625 | 652 | 625 | 648 | 3,100,000 | 648 |
| 2001-04-03 | 612 | 643 | 610 | 635 | 2,281,000 | 635 |
| 2001-04-02 | 610 | 612 | 596 | 605 | 2,495,000 | 605 |
| 2001-03-30 | 625 | 629 | 607 | 607 | 2,854,000 | 607 |
| 2001-03-29 | 641 | 646 | 606 | 615 | 2,624,000 | 615 |
| 2001-03-28 | 655 | 655 | 641 | 648 | 1,713,000 | 648 |
| 2001-03-27 | 645 | 657 | 630 | 645 | 4,646,000 | 645 |
| 2001-03-26 | 618 | 650 | 618 | 650 | 5,044,000 | 650 |
| 2001-03-23 | 600 | 618 | 581 | 617 | 4,988,000 | 617 |
| 2001-03-22 | 613 | 618 | 585 | 594 | 4,680,000 | 594 |
| 2001-03-21 | 572 | 625 | 566 | 625 | 9,588,000 | 625 |
| 2001-03-19 | 557 | 571 | 555 | 565 | 3,365,000 | 565 |
| 2001-03-16 | 565 | 570 | 550 | 560 | 2,503,000 | 560 |
| 2001-03-15 | 522 | 560 | 520 | 560 | 3,845,000 | 560 |
| 2001-03-14 | 542 | 544 | 536 | 542 | 1,804,000 | 542 |
| 2001-03-13 | 542 | 550 | 530 | 542 | 3,291,000 | 542 |
| 2001-03-12 | 574 | 574 | 556 | 560 | 3,554,000 | 560 |
| 2001-03-09 | 549 | 571 | 549 | 568 | 5,211,000 | 568 |
| 2001-03-08 | 565 | 567 | 557 | 567 | 3,181,000 | 567 |
| 2001-03-07 | 559 | 574 | 552 | 564 | 2,972,000 | 564 |
| 2001-03-06 | 545 | 552 | 541 | 552 | 2,668,000 | 552 |
| 2001-03-05 | 549 | 563 | 546 | 552 | 2,858,000 | 552 |
| 2001-03-02 | 547 | 549 | 538 | 545 | 1,990,000 | 545 |
| 2001-03-01 | 563 | 565 | 540 | 553 | 2,304,000 | 553 |
| 2001-02-28 | 573 | 579 | 555 | 563 | 4,159,000 | 563 |
| 2001-02-27 | 570 | 576 | 563 | 574 | 4,712,000 | 574 |
| 2001-02-26 | 557 | 568 | 557 | 563 | 2,074,000 | 563 |
| 2001-02-23 | 546 | 560 | 544 | 557 | 3,575,000 | 557 |
| 2001-02-22 | 549 | 549 | 536 | 546 | 2,538,000 | 546 |
| 2001-02-21 | 543 | 557 | 542 | 550 | 6,253,000 | 550 |
| 2001-02-20 | 519 | 540 | 517 | 537 | 3,822,000 | 537 |
| 2001-02-19 | 520 | 528 | 508 | 512 | 4,687,000 | 512 |
| 2001-02-16 | 528 | 529 | 510 | 510 | 2,742,000 | 510 |
| 2001-02-15 | 534 | 534 | 515 | 524 | 3,608,000 | 524 |
| 2001-02-14 | 530 | 536 | 518 | 525 | 4,255,000 | 525 |
| 2001-02-13 | 545 | 548 | 519 | 530 | 5,232,000 | 530 |
| 2001-02-09 | 560 | 565 | 541 | 555 | 3,522,000 | 555 |
| 2001-02-08 | 566 | 572 | 560 | 560 | 2,679,000 | 560 |
| 2001-02-07 | 579 | 580 | 554 | 576 | 2,555,000 | 576 |
| 2001-02-06 | 580 | 585 | 574 | 574 | 1,825,000 | 574 |
| 2001-02-05 | 595 | 603 | 589 | 594 | 2,869,000 | 594 |
| 2001-02-02 | 601 | 606 | 598 | 598 | 3,849,000 | 598 |
| 2001-02-01 | 586 | 600 | 586 | 600 | 2,875,000 | 600 |
| 2001-01-31 | 590 | 600 | 586 | 593 | 3,904,000 | 593 |
| 2001-01-30 | 584 | 598 | 577 | 598 | 3,097,000 | 598 |
| 2001-01-29 | 585 | 585 | 572 | 579 | 2,009,000 | 579 |
| 2001-01-26 | 573 | 585 | 570 | 579 | 3,742,000 | 579 |
| 2001-01-25 | 561 | 577 | 554 | 572 | 3,986,000 | 572 |
| 2001-01-24 | 580 | 583 | 572 | 574 | 2,466,000 | 574 |
| 2001-01-23 | 593 | 605 | 586 | 590 | 4,655,000 | 590 |
| 2001-01-22 | 581 | 593 | 580 | 591 | 5,382,000 | 591 |
| 2001-01-19 | 572 | 579 | 566 | 575 | 3,356,000 | 575 |
| 2001-01-18 | 555 | 585 | 549 | 585 | 6,292,000 | 585 |
| 2001-01-17 | 563 | 570 | 550 | 553 | 1,834,000 | 553 |
| 2001-01-16 | 567 | 570 | 557 | 570 | 1,935,000 | 570 |
| 2001-01-15 | 564 | 570 | 555 | 557 | 1,868,000 | 557 |
| 2001-01-12 | 565 | 577 | 557 | 570 | 3,481,000 | 570 |
| 2001-01-11 | 567 | 567 | 547 | 565 | 2,179,000 | 565 |
| 2001-01-10 | 574 | 580 | 565 | 567 | 3,617,000 | 567 |
| 2001-01-09 | 550 | 578 | 544 | 576 | 4,025,000 | 576 |
| 2001-01-05 | 547 | 568 | 543 | 562 | 1,929,000 | 562 |
| 2001-01-04 | 561 | 567 | 525 | 529 | 1,045,000 | 529 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
