4005 住友化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 442 | 444 | 440 | 442 | 983,000 | 442 |
| 2003-12-29 | 438 | 447 | 437 | 440 | 4,645,000 | 440 |
| 2003-12-26 | 440 | 443 | 438 | 443 | 1,490,000 | 443 |
| 2003-12-25 | 435 | 442 | 434 | 438 | 1,432,000 | 438 |
| 2003-12-24 | 440 | 443 | 436 | 440 | 4,838,000 | 440 |
| 2003-12-22 | 438 | 446 | 437 | 445 | 6,551,000 | 445 |
| 2003-12-19 | 423 | 442 | 422 | 438 | 10,552,000 | 438 |
| 2003-12-18 | 411 | 417 | 408 | 413 | 4,599,000 | 413 |
| 2003-12-17 | 424 | 426 | 408 | 414 | 9,803,000 | 414 |
| 2003-12-16 | 411 | 420 | 408 | 419 | 5,393,000 | 419 |
| 2003-12-15 | 418 | 419 | 410 | 415 | 3,885,000 | 415 |
| 2003-12-12 | 409 | 410 | 401 | 404 | 8,913,000 | 404 |
| 2003-12-11 | 406 | 412 | 398 | 400 | 6,850,000 | 400 |
| 2003-12-10 | 402 | 407 | 400 | 401 | 3,228,000 | 401 |
| 2003-12-09 | 413 | 414 | 404 | 412 | 3,724,000 | 412 |
| 2003-12-08 | 403 | 408 | 401 | 404 | 3,817,000 | 404 |
| 2003-12-05 | 402 | 406 | 401 | 404 | 1,796,000 | 404 |
| 2003-12-04 | 404 | 408 | 403 | 405 | 3,599,000 | 405 |
| 2003-12-03 | 400 | 404 | 399 | 401 | 2,255,000 | 401 |
| 2003-12-02 | 403 | 405 | 399 | 400 | 2,499,000 | 400 |
| 2003-12-01 | 387 | 404 | 382 | 398 | 5,343,000 | 398 |
| 2003-11-28 | 392 | 392 | 386 | 391 | 2,279,000 | 391 |
| 2003-11-27 | 389 | 395 | 389 | 391 | 1,302,000 | 391 |
| 2003-11-26 | 392 | 396 | 387 | 389 | 2,539,000 | 389 |
| 2003-11-25 | 396 | 397 | 387 | 391 | 2,109,000 | 391 |
| 2003-11-21 | 381 | 396 | 376 | 386 | 2,155,000 | 386 |
| 2003-11-20 | 386 | 386 | 375 | 379 | 2,261,000 | 379 |
| 2003-11-19 | 388 | 388 | 372 | 376 | 4,912,000 | 376 |
| 2003-11-18 | 390 | 394 | 387 | 387 | 3,070,000 | 387 |
| 2003-11-17 | 397 | 400 | 389 | 392 | 3,875,000 | 392 |
| 2003-11-14 | 408 | 417 | 406 | 406 | 2,902,000 | 406 |
| 2003-11-13 | 410 | 412 | 404 | 408 | 2,606,000 | 408 |
| 2003-11-12 | 409 | 418 | 405 | 408 | 2,071,000 | 408 |
| 2003-11-11 | 417 | 421 | 410 | 411 | 3,035,000 | 411 |
| 2003-11-10 | 422 | 427 | 417 | 420 | 1,960,000 | 420 |
| 2003-11-07 | 411 | 425 | 411 | 423 | 2,648,000 | 423 |
| 2003-11-06 | 427 | 428 | 412 | 412 | 2,088,000 | 412 |
| 2003-11-05 | 422 | 428 | 419 | 426 | 2,456,000 | 426 |
| 2003-11-04 | 428 | 431 | 419 | 420 | 3,452,000 | 420 |
| 2003-10-31 | 417 | 423 | 410 | 410 | 3,216,000 | 410 |
| 2003-10-30 | 416 | 424 | 409 | 418 | 3,745,000 | 418 |
| 2003-10-29 | 405 | 414 | 404 | 408 | 8,369,000 | 408 |
| 2003-10-28 | 400 | 408 | 395 | 400 | 2,778,000 | 400 |
| 2003-10-27 | 392 | 405 | 392 | 400 | 2,887,000 | 400 |
| 2003-10-24 | 395 | 401 | 394 | 397 | 4,464,000 | 397 |
| 2003-10-23 | 410 | 410 | 399 | 400 | 4,215,000 | 400 |
| 2003-10-22 | 426 | 426 | 413 | 416 | 8,144,000 | 416 |
| 2003-10-21 | 430 | 431 | 420 | 425 | 3,848,000 | 425 |
| 2003-10-20 | 423 | 430 | 418 | 425 | 4,555,000 | 425 |
| 2003-10-17 | 420 | 427 | 417 | 418 | 4,438,000 | 418 |
| 2003-10-16 | 419 | 420 | 410 | 416 | 2,385,000 | 416 |
| 2003-10-15 | 421 | 428 | 416 | 416 | 6,490,000 | 416 |
| 2003-10-14 | 412 | 420 | 411 | 417 | 4,342,000 | 417 |
| 2003-10-10 | 410 | 415 | 409 | 410 | 5,964,000 | 410 |
| 2003-10-09 | 413 | 414 | 405 | 409 | 3,760,000 | 409 |
| 2003-10-08 | 414 | 415 | 408 | 409 | 7,986,000 | 409 |
| 2003-10-07 | 410 | 415 | 408 | 414 | 5,442,000 | 414 |
| 2003-10-06 | 410 | 421 | 403 | 403 | 9,603,000 | 403 |
| 2003-10-03 | 398 | 403 | 398 | 403 | 13,638,000 | 403 |
| 2003-10-02 | 402 | 405 | 397 | 401 | 7,029,000 | 401 |
| 2003-10-01 | 397 | 401 | 394 | 397 | 10,177,000 | 397 |
| 2003-09-30 | 400 | 415 | 396 | 407 | 10,575,000 | 407 |
| 2003-09-29 | 395 | 398 | 385 | 391 | 16,715,000 | 391 |
| 2003-09-26 | 422 | 427 | 410 | 415 | 9,439,000 | 415 |
| 2003-09-25 | 437 | 441 | 430 | 432 | 4,579,000 | 432 |
| 2003-09-24 | 438 | 455 | 438 | 455 | 5,923,000 | 455 |
| 2003-09-22 | 451 | 453 | 432 | 437 | 6,079,000 | 437 |
| 2003-09-19 | 461 | 469 | 453 | 453 | 4,525,000 | 453 |
| 2003-09-18 | 453 | 465 | 451 | 461 | 5,479,000 | 461 |
| 2003-09-17 | 460 | 461 | 451 | 455 | 4,654,000 | 455 |
| 2003-09-16 | 446 | 460 | 446 | 455 | 3,709,000 | 455 |
| 2003-09-12 | 450 | 451 | 444 | 448 | 11,261,000 | 448 |
| 2003-09-11 | 452 | 453 | 438 | 440 | 7,832,000 | 440 |
| 2003-09-10 | 455 | 465 | 453 | 457 | 6,961,000 | 457 |
| 2003-09-09 | 449 | 456 | 447 | 456 | 2,907,000 | 456 |
| 2003-09-08 | 440 | 448 | 438 | 444 | 3,429,000 | 444 |
| 2003-09-05 | 450 | 452 | 436 | 445 | 9,179,000 | 445 |
| 2003-09-04 | 455 | 455 | 449 | 452 | 5,975,000 | 452 |
| 2003-09-03 | 456 | 457 | 448 | 451 | 7,372,000 | 451 |
| 2003-09-02 | 451 | 454 | 445 | 449 | 13,777,000 | 449 |
| 2003-09-01 | 417 | 435 | 417 | 434 | 6,151,000 | 434 |
| 2003-08-29 | 422 | 426 | 414 | 422 | 5,061,000 | 422 |
| 2003-08-28 | 426 | 426 | 415 | 419 | 6,477,000 | 419 |
| 2003-08-27 | 413 | 427 | 412 | 417 | 9,046,000 | 417 |
| 2003-08-26 | 406 | 415 | 405 | 411 | 5,345,000 | 411 |
| 2003-08-25 | 408 | 413 | 406 | 407 | 4,892,000 | 407 |
| 2003-08-22 | 416 | 417 | 408 | 408 | 6,734,000 | 408 |
| 2003-08-21 | 409 | 415 | 406 | 412 | 11,961,000 | 412 |
| 2003-08-20 | 400 | 409 | 397 | 409 | 11,389,000 | 409 |
| 2003-08-19 | 394 | 397 | 392 | 395 | 8,577,000 | 395 |
| 2003-08-18 | 387 | 390 | 384 | 386 | 9,546,000 | 386 |
| 2003-08-15 | 385 | 391 | 385 | 387 | 17,434,000 | 387 |
| 2003-08-14 | 375 | 380 | 371 | 380 | 9,956,000 | 380 |
| 2003-08-13 | 359 | 373 | 359 | 368 | 10,623,000 | 368 |
| 2003-08-12 | 350 | 355 | 347 | 352 | 8,581,000 | 352 |
| 2003-08-11 | 350 | 351 | 345 | 348 | 4,413,000 | 348 |
| 2003-08-08 | 344 | 352 | 342 | 352 | 5,686,000 | 352 |
| 2003-08-07 | 345 | 348 | 340 | 341 | 3,996,000 | 341 |
| 2003-08-06 | 343 | 349 | 339 | 346 | 3,564,000 | 346 |
| 2003-08-05 | 355 | 355 | 347 | 347 | 3,930,000 | 347 |
| 2003-08-04 | 356 | 357 | 351 | 355 | 3,278,000 | 355 |
| 2003-08-01 | 359 | 360 | 355 | 356 | 4,326,000 | 356 |
| 2003-07-31 | 354 | 357 | 352 | 353 | 4,535,000 | 353 |
| 2003-07-30 | 360 | 363 | 354 | 354 | 4,209,000 | 354 |
| 2003-07-29 | 371 | 371 | 360 | 360 | 4,749,000 | 360 |
| 2003-07-28 | 364 | 366 | 361 | 366 | 2,806,000 | 366 |
| 2003-07-25 | 359 | 360 | 355 | 355 | 4,890,000 | 355 |
| 2003-07-24 | 364 | 365 | 359 | 360 | 4,535,000 | 360 |
| 2003-07-23 | 366 | 367 | 360 | 364 | 5,315,000 | 364 |
| 2003-07-22 | 374 | 375 | 360 | 362 | 4,495,000 | 362 |
| 2003-07-18 | 364 | 370 | 360 | 369 | 7,479,000 | 369 |
| 2003-07-17 | 352 | 360 | 351 | 359 | 5,813,000 | 359 |
| 2003-07-16 | 363 | 369 | 357 | 359 | 10,679,000 | 359 |
| 2003-07-15 | 385 | 388 | 375 | 380 | 6,478,000 | 380 |
| 2003-07-14 | 388 | 392 | 383 | 390 | 3,477,000 | 390 |
| 2003-07-11 | 390 | 391 | 382 | 384 | 3,671,000 | 384 |
| 2003-07-10 | 394 | 399 | 393 | 395 | 5,080,000 | 395 |
| 2003-07-09 | 395 | 397 | 387 | 397 | 4,828,000 | 397 |
| 2003-07-08 | 403 | 404 | 393 | 393 | 8,895,000 | 393 |
| 2003-07-07 | 395 | 400 | 391 | 398 | 12,813,000 | 398 |
| 2003-07-04 | 380 | 385 | 377 | 380 | 7,850,000 | 380 |
| 2003-07-03 | 396 | 402 | 377 | 385 | 15,777,000 | 385 |
| 2003-07-02 | 383 | 387 | 378 | 386 | 11,120,000 | 386 |
| 2003-07-01 | 377 | 377 | 373 | 373 | 4,849,000 | 373 |
| 2003-06-30 | 382 | 382 | 374 | 377 | 8,615,000 | 377 |
| 2003-06-27 | 378 | 379 | 375 | 379 | 3,242,000 | 379 |
| 2003-06-26 | 375 | 378 | 372 | 377 | 3,665,000 | 377 |
| 2003-06-25 | 379 | 381 | 377 | 378 | 3,165,000 | 378 |
| 2003-06-24 | 378 | 384 | 371 | 374 | 5,724,000 | 374 |
| 2003-06-23 | 384 | 394 | 384 | 393 | 6,102,000 | 393 |
| 2003-06-20 | 378 | 388 | 374 | 381 | 2,753,000 | 381 |
| 2003-06-19 | 386 | 388 | 370 | 381 | 4,894,000 | 381 |
| 2003-06-18 | 390 | 392 | 385 | 391 | 5,523,000 | 391 |
| 2003-06-17 | 392 | 395 | 391 | 391 | 3,784,000 | 391 |
| 2003-06-16 | 389 | 394 | 387 | 391 | 7,508,000 | 391 |
| 2003-06-13 | 387 | 389 | 381 | 387 | 7,594,000 | 387 |
| 2003-06-12 | 390 | 393 | 387 | 387 | 4,843,000 | 387 |
| 2003-06-11 | 382 | 392 | 382 | 385 | 5,766,000 | 385 |
| 2003-06-10 | 375 | 379 | 374 | 377 | 5,423,000 | 377 |
| 2003-06-09 | 385 | 387 | 377 | 384 | 10,758,000 | 384 |
| 2003-06-06 | 365 | 372 | 363 | 370 | 11,676,000 | 370 |
| 2003-06-05 | 356 | 361 | 355 | 357 | 16,548,000 | 357 |
| 2003-06-04 | 348 | 350 | 344 | 346 | 10,813,000 | 346 |
| 2003-06-03 | 330 | 343 | 330 | 339 | 12,067,000 | 339 |
| 2003-06-02 | 328 | 331 | 324 | 330 | 7,290,000 | 330 |
| 2003-05-30 | 324 | 329 | 322 | 328 | 7,079,000 | 328 |
| 2003-05-29 | 329 | 330 | 322 | 328 | 5,904,000 | 328 |
| 2003-05-28 | 336 | 337 | 327 | 328 | 3,430,000 | 328 |
| 2003-05-27 | 337 | 337 | 331 | 331 | 1,952,000 | 331 |
| 2003-05-26 | 334 | 338 | 331 | 338 | 3,315,000 | 338 |
| 2003-05-23 | 329 | 333 | 326 | 333 | 5,047,000 | 333 |
| 2003-05-22 | 329 | 329 | 324 | 325 | 4,565,000 | 325 |
| 2003-05-21 | 334 | 337 | 328 | 332 | 3,156,000 | 332 |
| 2003-05-20 | 333 | 335 | 327 | 335 | 2,293,000 | 335 |
| 2003-05-19 | 330 | 333 | 322 | 332 | 3,549,000 | 332 |
| 2003-05-16 | 333 | 336 | 332 | 332 | 3,492,000 | 332 |
| 2003-05-15 | 345 | 348 | 332 | 335 | 5,587,000 | 335 |
| 2003-05-14 | 346 | 347 | 343 | 347 | 3,536,000 | 347 |
| 2003-05-13 | 350 | 351 | 346 | 346 | 7,577,000 | 346 |
| 2003-05-12 | 338 | 348 | 338 | 346 | 7,328,000 | 346 |
| 2003-05-09 | 337 | 339 | 335 | 338 | 3,736,000 | 338 |
| 2003-05-08 | 337 | 340 | 332 | 338 | 6,095,000 | 338 |
| 2003-05-07 | 337 | 341 | 333 | 337 | 9,924,000 | 337 |
| 2003-05-06 | 331 | 335 | 330 | 332 | 6,720,000 | 332 |
| 2003-05-02 | 323 | 331 | 321 | 329 | 8,318,000 | 329 |
| 2003-05-01 | 322 | 327 | 316 | 322 | 6,646,000 | 322 |
| 2003-04-30 | 318 | 327 | 314 | 323 | 7,082,000 | 323 |
| 2003-04-28 | 312 | 317 | 308 | 309 | 2,988,000 | 309 |
| 2003-04-25 | 317 | 320 | 312 | 312 | 3,263,000 | 312 |
| 2003-04-24 | 324 | 328 | 318 | 322 | 5,113,000 | 322 |
| 2003-04-23 | 330 | 332 | 321 | 321 | 7,628,000 | 321 |
| 2003-04-22 | 336 | 336 | 321 | 326 | 7,111,000 | 326 |
| 2003-04-21 | 336 | 339 | 332 | 338 | 5,444,000 | 338 |
| 2003-04-18 | 341 | 344 | 334 | 336 | 15,532,000 | 336 |
| 2003-04-17 | 329 | 337 | 326 | 336 | 14,605,000 | 336 |
| 2003-04-16 | 328 | 329 | 325 | 326 | 4,864,000 | 326 |
| 2003-04-15 | 325 | 329 | 321 | 326 | 7,617,000 | 326 |
| 2003-04-14 | 331 | 332 | 323 | 328 | 13,613,000 | 328 |
| 2003-04-11 | 311 | 326 | 311 | 319 | 18,310,000 | 319 |
| 2003-04-10 | 312 | 321 | 307 | 313 | 19,160,000 | 313 |
| 2003-04-09 | 321 | 321 | 305 | 309 | 19,701,000 | 309 |
| 2003-04-08 | 325 | 330 | 322 | 325 | 8,911,000 | 325 |
| 2003-04-07 | 332 | 334 | 324 | 333 | 6,345,000 | 333 |
| 2003-04-04 | 331 | 334 | 314 | 329 | 21,423,000 | 329 |
| 2003-04-03 | 356 | 358 | 337 | 341 | 16,612,000 | 341 |
| 2003-04-02 | 346 | 351 | 343 | 351 | 34,983,000 | 351 |
| 2003-04-01 | 331 | 340 | 321 | 336 | 52,586,000 | 336 |
| 2003-03-31 | 413 | 413 | 397 | 401 | 2,158,000 | 401 |
| 2003-03-28 | 417 | 418 | 411 | 418 | 2,957,000 | 418 |
| 2003-03-27 | 422 | 425 | 414 | 418 | 2,571,000 | 418 |
| 2003-03-26 | 419 | 431 | 415 | 427 | 5,716,000 | 427 |
| 2003-03-25 | 411 | 417 | 408 | 412 | 3,446,000 | 412 |
| 2003-03-24 | 428 | 430 | 416 | 420 | 8,754,000 | 420 |
| 2003-03-20 | 391 | 408 | 390 | 408 | 7,164,000 | 408 |
| 2003-03-19 | 391 | 394 | 384 | 391 | 5,092,000 | 391 |
| 2003-03-18 | 384 | 390 | 377 | 387 | 3,269,000 | 387 |
| 2003-03-17 | 385 | 385 | 368 | 374 | 2,314,000 | 374 |
| 2003-03-14 | 390 | 390 | 379 | 380 | 6,594,000 | 380 |
| 2003-03-13 | 383 | 385 | 373 | 375 | 1,736,000 | 375 |
| 2003-03-12 | 374 | 382 | 369 | 379 | 2,556,000 | 379 |
| 2003-03-11 | 382 | 386 | 372 | 374 | 3,417,000 | 374 |
| 2003-03-10 | 385 | 393 | 382 | 386 | 2,937,000 | 386 |
| 2003-03-07 | 402 | 411 | 393 | 393 | 2,688,000 | 393 |
| 2003-03-06 | 417 | 421 | 408 | 411 | 3,176,000 | 411 |
| 2003-03-05 | 403 | 415 | 398 | 412 | 3,540,000 | 412 |
| 2003-03-04 | 399 | 411 | 397 | 409 | 2,088,000 | 409 |
| 2003-03-03 | 400 | 401 | 390 | 399 | 4,388,000 | 399 |
| 2003-02-28 | 403 | 415 | 400 | 400 | 3,072,000 | 400 |
| 2003-02-27 | 411 | 411 | 393 | 399 | 3,040,000 | 399 |
| 2003-02-26 | 413 | 417 | 412 | 413 | 3,236,000 | 413 |
| 2003-02-25 | 419 | 419 | 408 | 412 | 4,300,000 | 412 |
| 2003-02-24 | 426 | 427 | 422 | 424 | 3,376,000 | 424 |
| 2003-02-21 | 427 | 433 | 420 | 426 | 5,699,000 | 426 |
| 2003-02-20 | 428 | 428 | 420 | 422 | 2,331,000 | 422 |
| 2003-02-19 | 433 | 435 | 425 | 428 | 2,470,000 | 428 |
| 2003-02-18 | 441 | 441 | 427 | 431 | 6,948,000 | 431 |
| 2003-02-17 | 444 | 445 | 436 | 443 | 4,692,000 | 443 |
| 2003-02-14 | 438 | 445 | 437 | 439 | 5,423,000 | 439 |
| 2003-02-13 | 445 | 448 | 435 | 439 | 2,724,000 | 439 |
| 2003-02-12 | 442 | 447 | 439 | 445 | 4,675,000 | 445 |
| 2003-02-10 | 446 | 450 | 439 | 441 | 3,392,000 | 441 |
| 2003-02-07 | 447 | 454 | 446 | 451 | 2,793,000 | 451 |
| 2003-02-06 | 453 | 457 | 448 | 452 | 2,161,000 | 452 |
| 2003-02-05 | 457 | 465 | 457 | 458 | 2,827,000 | 458 |
| 2003-02-04 | 469 | 470 | 462 | 465 | 4,384,000 | 465 |
| 2003-02-03 | 458 | 462 | 451 | 459 | 5,226,000 | 459 |
| 2003-01-31 | 453 | 465 | 448 | 457 | 7,444,000 | 457 |
| 2003-01-30 | 450 | 453 | 444 | 448 | 2,150,000 | 448 |
| 2003-01-29 | 459 | 459 | 442 | 445 | 5,830,000 | 445 |
| 2003-01-28 | 445 | 454 | 445 | 449 | 3,260,000 | 449 |
| 2003-01-27 | 457 | 457 | 446 | 451 | 2,861,000 | 451 |
| 2003-01-24 | 452 | 462 | 451 | 456 | 4,316,000 | 456 |
| 2003-01-23 | 453 | 458 | 442 | 457 | 4,578,000 | 457 |
| 2003-01-22 | 464 | 472 | 457 | 458 | 2,616,000 | 458 |
| 2003-01-21 | 452 | 474 | 449 | 467 | 3,956,000 | 467 |
| 2003-01-20 | 461 | 464 | 450 | 457 | 3,347,000 | 457 |
| 2003-01-17 | 461 | 472 | 461 | 469 | 3,708,000 | 469 |
| 2003-01-16 | 473 | 474 | 464 | 469 | 5,219,000 | 469 |
| 2003-01-15 | 469 | 477 | 469 | 475 | 9,197,000 | 475 |
| 2003-01-14 | 474 | 484 | 470 | 479 | 8,230,000 | 479 |
| 2003-01-10 | 470 | 479 | 464 | 479 | 6,530,000 | 479 |
| 2003-01-09 | 461 | 475 | 458 | 475 | 2,388,000 | 475 |
| 2003-01-08 | 472 | 473 | 463 | 471 | 3,648,000 | 471 |
| 2003-01-07 | 485 | 492 | 478 | 482 | 5,796,000 | 482 |
| 2003-01-06 | 479 | 482 | 476 | 478 | 1,470,000 | 478 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
