4005 住友化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 465 | 469 | 458 | 469 | 1,102,000 | 469 |
| 2002-12-27 | 465 | 473 | 461 | 473 | 2,249,000 | 473 |
| 2002-12-26 | 445 | 469 | 445 | 469 | 3,643,000 | 469 |
| 2002-12-25 | 438 | 447 | 438 | 444 | 3,784,000 | 444 |
| 2002-12-24 | 440 | 448 | 437 | 443 | 9,097,000 | 443 |
| 2002-12-20 | 440 | 454 | 438 | 453 | 6,221,000 | 453 |
| 2002-12-19 | 443 | 444 | 434 | 442 | 5,160,000 | 442 |
| 2002-12-18 | 446 | 451 | 443 | 447 | 7,983,000 | 447 |
| 2002-12-17 | 453 | 454 | 437 | 445 | 5,940,000 | 445 |
| 2002-12-16 | 434 | 455 | 430 | 455 | 6,852,000 | 455 |
| 2002-12-13 | 447 | 449 | 425 | 435 | 8,787,000 | 435 |
| 2002-12-12 | 448 | 456 | 442 | 452 | 6,357,000 | 452 |
| 2002-12-11 | 459 | 466 | 455 | 458 | 8,532,000 | 458 |
| 2002-12-10 | 435 | 460 | 435 | 457 | 12,598,000 | 457 |
| 2002-12-09 | 419 | 438 | 419 | 432 | 5,062,000 | 432 |
| 2002-12-06 | 415 | 424 | 412 | 424 | 2,517,000 | 424 |
| 2002-12-05 | 415 | 432 | 413 | 424 | 6,318,000 | 424 |
| 2002-12-04 | 430 | 430 | 409 | 414 | 3,851,000 | 414 |
| 2002-12-03 | 428 | 434 | 426 | 430 | 3,962,000 | 430 |
| 2002-12-02 | 437 | 440 | 423 | 426 | 3,024,000 | 426 |
| 2002-11-29 | 429 | 448 | 427 | 442 | 4,644,000 | 442 |
| 2002-11-28 | 427 | 435 | 421 | 430 | 4,066,000 | 430 |
| 2002-11-27 | 410 | 428 | 410 | 422 | 2,989,000 | 422 |
| 2002-11-26 | 415 | 420 | 406 | 419 | 4,093,000 | 419 |
| 2002-11-25 | 399 | 418 | 399 | 415 | 2,973,000 | 415 |
| 2002-11-22 | 401 | 409 | 393 | 404 | 4,944,000 | 404 |
| 2002-11-21 | 404 | 418 | 400 | 406 | 6,957,000 | 406 |
| 2002-11-20 | 382 | 407 | 376 | 401 | 5,999,000 | 401 |
| 2002-11-19 | 384 | 384 | 370 | 381 | 6,292,000 | 381 |
| 2002-11-18 | 358 | 368 | 352 | 364 | 6,829,000 | 364 |
| 2002-11-15 | 350 | 364 | 345 | 353 | 4,032,000 | 353 |
| 2002-11-14 | 353 | 361 | 343 | 345 | 2,957,000 | 345 |
| 2002-11-13 | 369 | 370 | 353 | 354 | 2,741,000 | 354 |
| 2002-11-12 | 363 | 374 | 362 | 366 | 2,309,000 | 366 |
| 2002-11-11 | 366 | 367 | 361 | 364 | 1,297,000 | 364 |
| 2002-11-08 | 375 | 382 | 373 | 376 | 1,577,000 | 376 |
| 2002-11-07 | 379 | 383 | 376 | 382 | 4,128,000 | 382 |
| 2002-11-06 | 394 | 399 | 385 | 389 | 4,537,000 | 389 |
| 2002-11-05 | 388 | 404 | 384 | 399 | 6,709,000 | 399 |
| 2002-11-01 | 372 | 373 | 366 | 373 | 2,051,000 | 373 |
| 2002-10-31 | 375 | 376 | 363 | 367 | 3,771,000 | 367 |
| 2002-10-30 | 360 | 371 | 356 | 371 | 4,990,000 | 371 |
| 2002-10-29 | 364 | 367 | 361 | 362 | 2,949,000 | 362 |
| 2002-10-28 | 364 | 369 | 361 | 369 | 1,892,000 | 369 |
| 2002-10-25 | 358 | 374 | 358 | 373 | 3,535,000 | 373 |
| 2002-10-24 | 365 | 366 | 353 | 358 | 4,058,000 | 358 |
| 2002-10-23 | 360 | 365 | 355 | 361 | 6,230,000 | 361 |
| 2002-10-22 | 382 | 387 | 373 | 373 | 2,902,000 | 373 |
| 2002-10-21 | 396 | 399 | 385 | 387 | 2,708,000 | 387 |
| 2002-10-18 | 400 | 408 | 394 | 396 | 3,393,000 | 396 |
| 2002-10-17 | 398 | 402 | 390 | 395 | 2,907,000 | 395 |
| 2002-10-16 | 399 | 404 | 395 | 399 | 2,598,000 | 399 |
| 2002-10-15 | 394 | 398 | 389 | 394 | 2,967,000 | 394 |
| 2002-10-11 | 387 | 395 | 380 | 384 | 4,386,000 | 384 |
| 2002-10-10 | 380 | 383 | 358 | 372 | 3,316,000 | 372 |
| 2002-10-09 | 389 | 389 | 381 | 384 | 1,900,000 | 384 |
| 2002-10-08 | 387 | 397 | 385 | 391 | 3,004,000 | 391 |
| 2002-10-07 | 400 | 401 | 383 | 385 | 4,007,000 | 385 |
| 2002-10-04 | 408 | 414 | 401 | 409 | 5,183,000 | 409 |
| 2002-10-03 | 426 | 436 | 406 | 409 | 6,684,000 | 409 |
| 2002-10-02 | 451 | 452 | 431 | 431 | 2,226,000 | 431 |
| 2002-10-01 | 449 | 451 | 443 | 445 | 3,248,000 | 445 |
| 2002-09-30 | 460 | 472 | 460 | 467 | 9,156,000 | 467 |
| 2002-09-27 | 444 | 457 | 444 | 457 | 2,071,000 | 457 |
| 2002-09-26 | 435 | 443 | 435 | 439 | 3,635,000 | 439 |
| 2002-09-25 | 442 | 447 | 428 | 431 | 4,702,000 | 431 |
| 2002-09-24 | 454 | 462 | 447 | 462 | 3,128,000 | 462 |
| 2002-09-20 | 471 | 485 | 458 | 464 | 2,902,000 | 464 |
| 2002-09-19 | 490 | 491 | 467 | 471 | 3,023,000 | 471 |
| 2002-09-18 | 465 | 468 | 453 | 467 | 1,982,000 | 467 |
| 2002-09-17 | 467 | 473 | 461 | 470 | 3,162,000 | 470 |
| 2002-09-13 | 453 | 468 | 451 | 468 | 6,265,000 | 468 |
| 2002-09-12 | 452 | 461 | 447 | 454 | 1,671,000 | 454 |
| 2002-09-11 | 460 | 462 | 453 | 455 | 2,911,000 | 455 |
| 2002-09-10 | 440 | 456 | 440 | 452 | 2,955,000 | 452 |
| 2002-09-09 | 442 | 453 | 438 | 440 | 2,685,000 | 440 |
| 2002-09-06 | 425 | 439 | 424 | 438 | 2,211,000 | 438 |
| 2002-09-05 | 433 | 440 | 427 | 438 | 3,275,000 | 438 |
| 2002-09-04 | 438 | 440 | 423 | 428 | 3,840,000 | 428 |
| 2002-09-03 | 460 | 461 | 444 | 447 | 3,210,000 | 447 |
| 2002-09-02 | 471 | 477 | 467 | 469 | 3,184,000 | 469 |
| 2002-08-30 | 472 | 477 | 468 | 474 | 2,933,000 | 474 |
| 2002-08-29 | 475 | 477 | 467 | 468 | 2,059,000 | 468 |
| 2002-08-28 | 488 | 492 | 476 | 476 | 3,666,000 | 476 |
| 2002-08-27 | 488 | 492 | 482 | 486 | 6,221,000 | 486 |
| 2002-08-26 | 470 | 494 | 467 | 490 | 4,203,000 | 490 |
| 2002-08-23 | 483 | 485 | 466 | 466 | 7,072,000 | 466 |
| 2002-08-22 | 460 | 490 | 457 | 482 | 12,649,000 | 482 |
| 2002-08-21 | 441 | 455 | 439 | 450 | 6,706,000 | 450 |
| 2002-08-20 | 434 | 440 | 428 | 431 | 4,383,000 | 431 |
| 2002-08-19 | 452 | 454 | 435 | 444 | 2,539,000 | 444 |
| 2002-08-16 | 454 | 458 | 446 | 450 | 1,561,000 | 450 |
| 2002-08-15 | 456 | 464 | 454 | 457 | 2,195,000 | 457 |
| 2002-08-14 | 450 | 453 | 443 | 452 | 1,557,000 | 452 |
| 2002-08-13 | 448 | 455 | 445 | 449 | 2,521,000 | 449 |
| 2002-08-12 | 468 | 470 | 453 | 458 | 2,358,000 | 458 |
| 2002-08-09 | 465 | 475 | 462 | 471 | 2,203,000 | 471 |
| 2002-08-08 | 466 | 475 | 455 | 458 | 3,393,000 | 458 |
| 2002-08-07 | 443 | 475 | 443 | 461 | 3,781,000 | 461 |
| 2002-08-06 | 440 | 443 | 427 | 433 | 4,452,000 | 433 |
| 2002-08-05 | 450 | 458 | 445 | 453 | 2,044,000 | 453 |
| 2002-08-02 | 471 | 471 | 455 | 460 | 3,615,000 | 460 |
| 2002-08-01 | 481 | 486 | 474 | 476 | 3,362,000 | 476 |
| 2002-07-31 | 479 | 486 | 475 | 479 | 3,333,000 | 479 |
| 2002-07-30 | 483 | 491 | 475 | 476 | 3,938,000 | 476 |
| 2002-07-29 | 484 | 488 | 473 | 473 | 3,735,000 | 473 |
| 2002-07-26 | 500 | 501 | 481 | 484 | 2,903,000 | 484 |
| 2002-07-25 | 520 | 522 | 507 | 507 | 2,630,000 | 507 |
| 2002-07-24 | 514 | 520 | 503 | 503 | 2,789,000 | 503 |
| 2002-07-23 | 518 | 523 | 510 | 517 | 1,694,000 | 517 |
| 2002-07-22 | 512 | 525 | 506 | 517 | 1,936,000 | 517 |
| 2002-07-19 | 532 | 532 | 517 | 522 | 3,408,000 | 522 |
| 2002-07-18 | 522 | 555 | 518 | 545 | 7,768,000 | 545 |
| 2002-07-17 | 496 | 510 | 491 | 509 | 3,638,000 | 509 |
| 2002-07-16 | 500 | 506 | 494 | 496 | 4,285,000 | 496 |
| 2002-07-15 | 514 | 514 | 501 | 501 | 2,285,000 | 501 |
| 2002-07-12 | 522 | 524 | 512 | 515 | 5,099,000 | 515 |
| 2002-07-11 | 529 | 529 | 516 | 522 | 3,691,000 | 522 |
| 2002-07-10 | 531 | 547 | 531 | 541 | 2,187,000 | 541 |
| 2002-07-09 | 540 | 548 | 538 | 548 | 3,043,000 | 548 |
| 2002-07-08 | 559 | 560 | 540 | 550 | 2,291,000 | 550 |
| 2002-07-05 | 545 | 553 | 536 | 549 | 2,046,000 | 549 |
| 2002-07-04 | 550 | 561 | 542 | 546 | 2,685,000 | 546 |
| 2002-07-03 | 523 | 557 | 523 | 552 | 3,765,000 | 552 |
| 2002-07-02 | 515 | 526 | 512 | 526 | 3,108,000 | 526 |
| 2002-07-01 | 540 | 544 | 527 | 532 | 2,863,000 | 532 |
| 2002-06-28 | 527 | 545 | 517 | 545 | 5,206,000 | 545 |
| 2002-06-27 | 494 | 512 | 492 | 507 | 4,270,000 | 507 |
| 2002-06-26 | 510 | 510 | 482 | 484 | 4,225,000 | 484 |
| 2002-06-25 | 503 | 530 | 503 | 511 | 5,037,000 | 511 |
| 2002-06-24 | 507 | 518 | 498 | 512 | 4,170,000 | 512 |
| 2002-06-21 | 534 | 534 | 518 | 523 | 3,738,000 | 523 |
| 2002-06-20 | 517 | 540 | 515 | 534 | 6,139,000 | 534 |
| 2002-06-19 | 548 | 555 | 526 | 527 | 4,508,000 | 527 |
| 2002-06-18 | 547 | 554 | 542 | 553 | 2,798,000 | 553 |
| 2002-06-17 | 557 | 563 | 537 | 537 | 5,534,000 | 537 |
| 2002-06-14 | 567 | 573 | 559 | 567 | 8,351,000 | 567 |
| 2002-06-13 | 567 | 575 | 552 | 557 | 3,722,000 | 557 |
| 2002-06-12 | 578 | 582 | 572 | 577 | 4,060,000 | 577 |
| 2002-06-11 | 576 | 587 | 571 | 579 | 2,687,000 | 579 |
| 2002-06-10 | 579 | 584 | 573 | 575 | 2,025,000 | 575 |
| 2002-06-07 | 575 | 576 | 569 | 575 | 3,070,000 | 575 |
| 2002-06-06 | 605 | 605 | 578 | 585 | 8,668,000 | 585 |
| 2002-06-05 | 587 | 605 | 584 | 605 | 7,439,000 | 605 |
| 2002-06-04 | 588 | 588 | 578 | 578 | 2,770,000 | 578 |
| 2002-06-03 | 591 | 591 | 580 | 590 | 3,913,000 | 590 |
| 2002-05-31 | 569 | 594 | 568 | 574 | 8,308,000 | 574 |
| 2002-05-30 | 556 | 566 | 553 | 560 | 2,934,000 | 560 |
| 2002-05-29 | 560 | 562 | 553 | 555 | 2,482,000 | 555 |
| 2002-05-28 | 573 | 574 | 562 | 568 | 1,877,000 | 568 |
| 2002-05-27 | 575 | 585 | 573 | 576 | 1,972,000 | 576 |
| 2002-05-24 | 575 | 580 | 571 | 576 | 3,397,000 | 576 |
| 2002-05-23 | 586 | 587 | 574 | 574 | 3,407,000 | 574 |
| 2002-05-22 | 566 | 583 | 566 | 576 | 3,538,000 | 576 |
| 2002-05-21 | 563 | 570 | 561 | 569 | 2,684,000 | 569 |
| 2002-05-20 | 569 | 575 | 560 | 566 | 3,912,000 | 566 |
| 2002-05-17 | 560 | 569 | 550 | 561 | 5,186,000 | 561 |
| 2002-05-16 | 565 | 575 | 558 | 570 | 3,659,000 | 570 |
| 2002-05-15 | 550 | 564 | 547 | 558 | 4,466,000 | 558 |
| 2002-05-14 | 552 | 554 | 543 | 545 | 3,229,000 | 545 |
| 2002-05-13 | 564 | 564 | 548 | 550 | 4,777,000 | 550 |
| 2002-05-10 | 575 | 578 | 565 | 570 | 5,691,000 | 570 |
| 2002-05-09 | 566 | 575 | 555 | 565 | 6,515,000 | 565 |
| 2002-05-08 | 537 | 553 | 537 | 546 | 3,421,000 | 546 |
| 2002-05-07 | 541 | 546 | 536 | 546 | 3,441,000 | 546 |
| 2002-05-02 | 548 | 550 | 537 | 547 | 2,886,000 | 547 |
| 2002-05-01 | 550 | 553 | 540 | 545 | 2,356,000 | 545 |
| 2002-04-30 | 565 | 565 | 543 | 543 | 2,523,000 | 543 |
| 2002-04-26 | 565 | 565 | 555 | 559 | 2,042,000 | 559 |
| 2002-04-25 | 564 | 571 | 562 | 567 | 2,607,000 | 567 |
| 2002-04-24 | 580 | 585 | 574 | 574 | 9,235,000 | 574 |
| 2002-04-23 | 545 | 575 | 545 | 565 | 10,817,000 | 565 |
| 2002-04-22 | 535 | 543 | 532 | 540 | 3,682,000 | 540 |
| 2002-04-19 | 542 | 546 | 536 | 543 | 2,461,000 | 543 |
| 2002-04-18 | 536 | 547 | 532 | 546 | 4,631,000 | 546 |
| 2002-04-17 | 539 | 540 | 528 | 533 | 3,703,000 | 533 |
| 2002-04-16 | 530 | 542 | 529 | 539 | 4,298,000 | 539 |
| 2002-04-15 | 523 | 533 | 517 | 532 | 2,749,000 | 532 |
| 2002-04-12 | 528 | 536 | 520 | 524 | 8,242,000 | 524 |
| 2002-04-11 | 522 | 525 | 506 | 512 | 3,956,000 | 512 |
| 2002-04-10 | 509 | 517 | 505 | 516 | 5,717,000 | 516 |
| 2002-04-09 | 540 | 544 | 517 | 519 | 4,804,000 | 519 |
| 2002-04-08 | 530 | 541 | 528 | 535 | 3,746,000 | 535 |
| 2002-04-05 | 540 | 544 | 536 | 536 | 5,143,000 | 536 |
| 2002-04-04 | 545 | 555 | 539 | 547 | 9,144,000 | 547 |
| 2002-04-03 | 530 | 550 | 526 | 538 | 14,751,000 | 538 |
| 2002-04-02 | 501 | 528 | 501 | 523 | 9,958,000 | 523 |
| 2002-04-01 | 505 | 506 | 473 | 491 | 9,951,000 | 491 |
| 2002-03-29 | 503 | 507 | 498 | 503 | 3,330,000 | 503 |
| 2002-03-28 | 502 | 506 | 490 | 500 | 3,592,000 | 500 |
| 2002-03-27 | 483 | 508 | 482 | 508 | 3,560,000 | 508 |
| 2002-03-26 | 477 | 485 | 472 | 479 | 8,519,000 | 479 |
| 2002-03-25 | 486 | 496 | 484 | 495 | 4,942,000 | 495 |
| 2002-03-22 | 505 | 509 | 477 | 481 | 5,491,000 | 481 |
| 2002-03-20 | 520 | 526 | 508 | 515 | 6,840,000 | 515 |
| 2002-03-19 | 508 | 515 | 502 | 514 | 4,411,000 | 514 |
| 2002-03-18 | 521 | 525 | 508 | 509 | 8,112,000 | 509 |
| 2002-03-15 | 496 | 505 | 492 | 505 | 4,334,000 | 505 |
| 2002-03-14 | 489 | 490 | 481 | 487 | 3,485,000 | 487 |
| 2002-03-13 | 500 | 515 | 487 | 490 | 4,286,000 | 490 |
| 2002-03-12 | 503 | 512 | 501 | 501 | 4,844,000 | 501 |
| 2002-03-11 | 532 | 536 | 507 | 517 | 4,713,000 | 517 |
| 2002-03-08 | 528 | 542 | 520 | 523 | 9,179,000 | 523 |
| 2002-03-07 | 531 | 538 | 517 | 522 | 5,849,000 | 522 |
| 2002-03-06 | 525 | 540 | 525 | 532 | 3,480,000 | 532 |
| 2002-03-05 | 550 | 557 | 531 | 535 | 3,907,000 | 535 |
| 2002-03-04 | 540 | 569 | 536 | 558 | 5,935,000 | 558 |
| 2002-03-01 | 504 | 520 | 504 | 520 | 4,863,000 | 520 |
| 2002-02-28 | 510 | 520 | 499 | 499 | 5,690,000 | 499 |
| 2002-02-27 | 486 | 500 | 481 | 500 | 3,528,000 | 500 |
| 2002-02-26 | 494 | 497 | 485 | 485 | 2,228,000 | 485 |
| 2002-02-25 | 498 | 503 | 487 | 491 | 3,008,000 | 491 |
| 2002-02-22 | 484 | 498 | 481 | 489 | 2,877,000 | 489 |
| 2002-02-21 | 472 | 489 | 467 | 486 | 1,886,000 | 486 |
| 2002-02-20 | 464 | 470 | 463 | 467 | 1,900,000 | 467 |
| 2002-02-19 | 483 | 483 | 466 | 469 | 2,071,000 | 469 |
| 2002-02-18 | 482 | 485 | 477 | 485 | 2,189,000 | 485 |
| 2002-02-15 | 490 | 493 | 477 | 487 | 3,697,000 | 487 |
| 2002-02-14 | 482 | 489 | 481 | 485 | 4,543,000 | 485 |
| 2002-02-13 | 470 | 479 | 468 | 474 | 3,163,000 | 474 |
| 2002-02-12 | 478 | 479 | 461 | 467 | 3,937,000 | 467 |
| 2002-02-08 | 461 | 476 | 459 | 471 | 4,381,000 | 471 |
| 2002-02-07 | 455 | 467 | 454 | 459 | 3,901,000 | 459 |
| 2002-02-06 | 445 | 455 | 445 | 451 | 2,844,000 | 451 |
| 2002-02-05 | 453 | 456 | 441 | 448 | 3,914,000 | 448 |
| 2002-02-04 | 452 | 459 | 448 | 448 | 2,859,000 | 448 |
| 2002-02-01 | 454 | 456 | 436 | 447 | 3,438,000 | 447 |
| 2002-01-31 | 457 | 457 | 441 | 445 | 3,503,000 | 445 |
| 2002-01-30 | 457 | 457 | 451 | 456 | 2,194,000 | 456 |
| 2002-01-29 | 480 | 484 | 469 | 470 | 4,714,000 | 470 |
| 2002-01-28 | 476 | 481 | 467 | 479 | 5,273,000 | 479 |
| 2002-01-25 | 450 | 458 | 445 | 456 | 2,534,000 | 456 |
| 2002-01-24 | 444 | 456 | 444 | 445 | 2,996,000 | 445 |
| 2002-01-23 | 442 | 451 | 440 | 440 | 2,680,000 | 440 |
| 2002-01-22 | 460 | 461 | 446 | 446 | 3,937,000 | 446 |
| 2002-01-21 | 445 | 464 | 442 | 460 | 5,685,000 | 460 |
| 2002-01-18 | 422 | 439 | 420 | 439 | 2,072,000 | 439 |
| 2002-01-17 | 420 | 427 | 418 | 419 | 1,455,000 | 419 |
| 2002-01-16 | 412 | 426 | 410 | 418 | 1,640,000 | 418 |
| 2002-01-15 | 412 | 417 | 407 | 407 | 2,164,000 | 407 |
| 2002-01-11 | 436 | 437 | 422 | 422 | 3,589,000 | 422 |
| 2002-01-10 | 440 | 442 | 431 | 431 | 2,585,000 | 431 |
| 2002-01-09 | 434 | 443 | 423 | 430 | 2,261,000 | 430 |
| 2002-01-08 | 437 | 442 | 427 | 438 | 3,844,000 | 438 |
| 2002-01-07 | 437 | 452 | 434 | 447 | 1,596,000 | 447 |
| 2002-01-04 | 441 | 441 | 433 | 434 | 625,000 | 434 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
