4005 住友化学(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 500 | 502 | 497 | 502 | 2,303,000 | 502 |
| 2004-12-29 | 500 | 502 | 496 | 500 | 3,267,000 | 500 |
| 2004-12-28 | 503 | 506 | 501 | 502 | 2,225,000 | 502 |
| 2004-12-27 | 505 | 507 | 503 | 504 | 2,123,000 | 504 |
| 2004-12-24 | 503 | 506 | 500 | 503 | 3,242,000 | 503 |
| 2004-12-22 | 503 | 505 | 499 | 501 | 4,148,000 | 501 |
| 2004-12-21 | 495 | 501 | 494 | 498 | 2,921,000 | 498 |
| 2004-12-20 | 496 | 500 | 493 | 493 | 2,202,000 | 493 |
| 2004-12-17 | 493 | 500 | 493 | 498 | 2,806,000 | 498 |
| 2004-12-16 | 491 | 496 | 491 | 493 | 1,665,000 | 493 |
| 2004-12-15 | 491 | 495 | 489 | 494 | 5,485,000 | 494 |
| 2004-12-14 | 490 | 497 | 486 | 495 | 5,443,000 | 495 |
| 2004-12-13 | 485 | 493 | 485 | 490 | 2,261,000 | 490 |
| 2004-12-10 | 490 | 495 | 485 | 485 | 8,040,000 | 485 |
| 2004-12-09 | 501 | 502 | 488 | 489 | 5,872,000 | 489 |
| 2004-12-08 | 498 | 506 | 495 | 506 | 4,488,000 | 506 |
| 2004-12-07 | 502 | 506 | 499 | 505 | 3,763,000 | 505 |
| 2004-12-06 | 505 | 510 | 504 | 506 | 4,340,000 | 506 |
| 2004-12-03 | 516 | 519 | 512 | 519 | 3,547,000 | 519 |
| 2004-12-02 | 515 | 524 | 511 | 520 | 4,701,000 | 520 |
| 2004-12-01 | 506 | 512 | 504 | 506 | 3,064,000 | 506 |
| 2004-11-30 | 507 | 513 | 507 | 513 | 3,385,000 | 513 |
| 2004-11-29 | 504 | 516 | 503 | 515 | 3,550,000 | 515 |
| 2004-11-26 | 503 | 508 | 499 | 499 | 5,049,000 | 499 |
| 2004-11-25 | 493 | 497 | 492 | 494 | 2,147,000 | 494 |
| 2004-11-24 | 493 | 495 | 491 | 492 | 2,274,000 | 492 |
| 2004-11-22 | 497 | 497 | 491 | 494 | 4,390,000 | 494 |
| 2004-11-19 | 497 | 502 | 497 | 501 | 3,499,000 | 501 |
| 2004-11-18 | 500 | 503 | 493 | 494 | 2,128,000 | 494 |
| 2004-11-17 | 501 | 504 | 500 | 501 | 2,375,000 | 501 |
| 2004-11-16 | 503 | 508 | 500 | 501 | 2,032,000 | 501 |
| 2004-11-15 | 498 | 507 | 498 | 504 | 2,420,000 | 504 |
| 2004-11-12 | 490 | 498 | 490 | 494 | 4,679,000 | 494 |
| 2004-11-11 | 502 | 507 | 491 | 495 | 4,415,000 | 495 |
| 2004-11-10 | 505 | 510 | 504 | 508 | 1,577,000 | 508 |
| 2004-11-09 | 508 | 510 | 501 | 503 | 2,623,000 | 503 |
| 2004-11-08 | 515 | 515 | 505 | 511 | 2,187,000 | 511 |
| 2004-11-05 | 511 | 513 | 508 | 512 | 2,177,000 | 512 |
| 2004-11-04 | 510 | 510 | 502 | 503 | 5,708,000 | 503 |
| 2004-11-02 | 500 | 511 | 499 | 509 | 4,425,000 | 509 |
| 2004-11-01 | 501 | 506 | 501 | 504 | 2,783,000 | 504 |
| 2004-10-29 | 517 | 517 | 505 | 514 | 1,923,000 | 514 |
| 2004-10-28 | 512 | 516 | 508 | 513 | 1,746,000 | 513 |
| 2004-10-27 | 507 | 512 | 504 | 507 | 2,649,000 | 507 |
| 2004-10-26 | 502 | 509 | 499 | 507 | 3,400,000 | 507 |
| 2004-10-25 | 497 | 502 | 496 | 497 | 2,970,000 | 497 |
| 2004-10-22 | 505 | 513 | 501 | 510 | 3,753,000 | 510 |
| 2004-10-21 | 510 | 511 | 499 | 504 | 3,880,000 | 504 |
| 2004-10-20 | 506 | 512 | 498 | 501 | 6,318,000 | 501 |
| 2004-10-19 | 532 | 532 | 521 | 522 | 6,806,000 | 522 |
| 2004-10-18 | 524 | 533 | 524 | 531 | 8,532,000 | 531 |
| 2004-10-15 | 513 | 523 | 513 | 521 | 4,255,000 | 521 |
| 2004-10-14 | 528 | 528 | 518 | 520 | 3,455,000 | 520 |
| 2004-10-13 | 534 | 534 | 525 | 528 | 2,615,000 | 528 |
| 2004-10-12 | 529 | 536 | 529 | 535 | 3,548,000 | 535 |
| 2004-10-08 | 538 | 538 | 533 | 536 | 4,414,000 | 536 |
| 2004-10-07 | 532 | 541 | 529 | 541 | 3,776,000 | 541 |
| 2004-10-06 | 525 | 534 | 523 | 534 | 7,293,000 | 534 |
| 2004-10-05 | 520 | 533 | 520 | 530 | 5,158,000 | 530 |
| 2004-10-04 | 530 | 531 | 525 | 530 | 4,380,000 | 530 |
| 2004-10-01 | 523 | 530 | 522 | 525 | 6,392,000 | 525 |
| 2004-09-30 | 516 | 525 | 511 | 522 | 6,550,000 | 522 |
| 2004-09-29 | 515 | 518 | 508 | 509 | 10,825,000 | 509 |
| 2004-09-28 | 499 | 511 | 496 | 510 | 6,145,000 | 510 |
| 2004-09-27 | 509 | 512 | 496 | 498 | 6,386,000 | 498 |
| 2004-09-24 | 501 | 502 | 496 | 502 | 2,991,000 | 502 |
| 2004-09-22 | 504 | 506 | 500 | 503 | 6,587,000 | 503 |
| 2004-09-21 | 502 | 505 | 495 | 497 | 9,831,000 | 497 |
| 2004-09-17 | 481 | 495 | 478 | 492 | 8,256,000 | 492 |
| 2004-09-16 | 480 | 484 | 474 | 479 | 7,662,000 | 479 |
| 2004-09-15 | 491 | 496 | 481 | 485 | 5,589,000 | 485 |
| 2004-09-14 | 500 | 506 | 491 | 496 | 4,114,000 | 496 |
| 2004-09-13 | 495 | 500 | 493 | 499 | 1,862,000 | 499 |
| 2004-09-10 | 488 | 493 | 487 | 490 | 8,477,000 | 490 |
| 2004-09-09 | 507 | 510 | 496 | 498 | 4,009,000 | 498 |
| 2004-09-08 | 508 | 517 | 506 | 511 | 8,224,000 | 511 |
| 2004-09-07 | 497 | 502 | 494 | 496 | 3,347,000 | 496 |
| 2004-09-06 | 485 | 496 | 485 | 496 | 4,499,000 | 496 |
| 2004-09-03 | 499 | 500 | 489 | 490 | 7,351,000 | 490 |
| 2004-09-02 | 503 | 510 | 503 | 509 | 3,944,000 | 509 |
| 2004-09-01 | 498 | 507 | 496 | 505 | 9,004,000 | 505 |
| 2004-08-31 | 488 | 495 | 486 | 491 | 3,511,000 | 491 |
| 2004-08-30 | 489 | 493 | 486 | 491 | 1,070,000 | 491 |
| 2004-08-27 | 484 | 490 | 483 | 489 | 1,053,000 | 489 |
| 2004-08-26 | 491 | 493 | 484 | 487 | 3,565,000 | 487 |
| 2004-08-25 | 486 | 499 | 482 | 493 | 4,656,000 | 493 |
| 2004-08-24 | 476 | 488 | 475 | 485 | 6,024,000 | 485 |
| 2004-08-23 | 470 | 481 | 470 | 480 | 3,608,000 | 480 |
| 2004-08-20 | 462 | 470 | 462 | 468 | 3,291,000 | 468 |
| 2004-08-19 | 461 | 471 | 459 | 467 | 3,985,000 | 467 |
| 2004-08-18 | 456 | 459 | 451 | 455 | 3,272,000 | 455 |
| 2004-08-17 | 459 | 463 | 455 | 461 | 1,760,000 | 461 |
| 2004-08-16 | 460 | 463 | 451 | 455 | 2,093,000 | 455 |
| 2004-08-13 | 469 | 471 | 464 | 465 | 3,746,000 | 465 |
| 2004-08-12 | 469 | 474 | 469 | 469 | 2,040,000 | 469 |
| 2004-08-11 | 470 | 474 | 467 | 473 | 6,765,000 | 473 |
| 2004-08-10 | 454 | 458 | 451 | 457 | 2,943,000 | 457 |
| 2004-08-09 | 452 | 457 | 447 | 453 | 4,688,000 | 453 |
| 2004-08-06 | 445 | 458 | 443 | 456 | 5,985,000 | 456 |
| 2004-08-05 | 448 | 457 | 448 | 455 | 3,125,000 | 455 |
| 2004-08-04 | 460 | 462 | 443 | 448 | 4,336,000 | 448 |
| 2004-08-03 | 464 | 465 | 459 | 465 | 3,214,000 | 465 |
| 2004-08-02 | 466 | 469 | 462 | 466 | 2,817,000 | 466 |
| 2004-07-30 | 460 | 463 | 457 | 458 | 2,461,000 | 458 |
| 2004-07-29 | 465 | 465 | 452 | 455 | 2,304,000 | 455 |
| 2004-07-28 | 456 | 466 | 455 | 461 | 3,406,000 | 461 |
| 2004-07-27 | 459 | 459 | 448 | 451 | 3,516,000 | 451 |
| 2004-07-26 | 454 | 460 | 451 | 460 | 3,464,000 | 460 |
| 2004-07-23 | 477 | 477 | 462 | 463 | 5,138,000 | 463 |
| 2004-07-22 | 477 | 480 | 474 | 476 | 2,836,000 | 476 |
| 2004-07-21 | 470 | 486 | 470 | 481 | 4,872,000 | 481 |
| 2004-07-20 | 486 | 491 | 463 | 467 | 10,728,000 | 467 |
| 2004-07-16 | 494 | 496 | 486 | 496 | 2,264,000 | 496 |
| 2004-07-15 | 491 | 495 | 485 | 493 | 3,641,000 | 493 |
| 2004-07-14 | 504 | 506 | 490 | 490 | 2,848,000 | 490 |
| 2004-07-13 | 495 | 505 | 493 | 503 | 4,799,000 | 503 |
| 2004-07-12 | 490 | 495 | 487 | 490 | 3,996,000 | 490 |
| 2004-07-09 | 490 | 491 | 484 | 488 | 6,012,000 | 488 |
| 2004-07-08 | 495 | 500 | 494 | 495 | 2,775,000 | 495 |
| 2004-07-07 | 500 | 500 | 490 | 494 | 4,135,000 | 494 |
| 2004-07-06 | 500 | 504 | 499 | 500 | 2,235,000 | 500 |
| 2004-07-05 | 503 | 504 | 498 | 503 | 3,951,000 | 503 |
| 2004-07-02 | 507 | 508 | 500 | 502 | 3,828,000 | 502 |
| 2004-07-01 | 512 | 516 | 510 | 512 | 2,776,000 | 512 |
| 2004-06-30 | 511 | 513 | 506 | 509 | 5,283,000 | 509 |
| 2004-06-29 | 511 | 514 | 507 | 511 | 5,017,000 | 511 |
| 2004-06-28 | 506 | 516 | 505 | 516 | 4,300,000 | 516 |
| 2004-06-25 | 509 | 511 | 502 | 503 | 6,134,000 | 503 |
| 2004-06-24 | 521 | 524 | 509 | 513 | 6,232,000 | 513 |
| 2004-06-23 | 527 | 527 | 518 | 524 | 3,274,000 | 524 |
| 2004-06-22 | 517 | 527 | 516 | 526 | 2,911,000 | 526 |
| 2004-06-21 | 524 | 532 | 523 | 523 | 2,837,000 | 523 |
| 2004-06-18 | 525 | 526 | 514 | 520 | 3,815,000 | 520 |
| 2004-06-17 | 523 | 532 | 519 | 528 | 8,897,000 | 528 |
| 2004-06-16 | 525 | 526 | 512 | 515 | 9,013,000 | 515 |
| 2004-06-15 | 511 | 520 | 508 | 516 | 4,952,000 | 516 |
| 2004-06-14 | 519 | 525 | 509 | 511 | 14,846,000 | 511 |
| 2004-06-11 | 496 | 503 | 496 | 500 | 7,678,000 | 500 |
| 2004-06-10 | 504 | 507 | 497 | 504 | 3,742,000 | 504 |
| 2004-06-09 | 504 | 508 | 500 | 504 | 3,391,000 | 504 |
| 2004-06-08 | 511 | 512 | 506 | 507 | 3,104,000 | 507 |
| 2004-06-07 | 501 | 514 | 501 | 504 | 2,977,000 | 504 |
| 2004-06-04 | 496 | 500 | 493 | 499 | 1,523,000 | 499 |
| 2004-06-03 | 505 | 509 | 488 | 496 | 3,100,000 | 496 |
| 2004-06-02 | 515 | 517 | 500 | 505 | 3,653,000 | 505 |
| 2004-06-01 | 507 | 517 | 501 | 515 | 4,593,000 | 515 |
| 2004-05-31 | 512 | 520 | 506 | 512 | 2,628,000 | 512 |
| 2004-05-28 | 521 | 524 | 516 | 518 | 4,763,000 | 518 |
| 2004-05-27 | 514 | 519 | 507 | 513 | 3,239,000 | 513 |
| 2004-05-26 | 514 | 517 | 509 | 509 | 2,440,000 | 509 |
| 2004-05-25 | 508 | 508 | 498 | 504 | 2,378,000 | 504 |
| 2004-05-24 | 509 | 518 | 504 | 508 | 4,579,000 | 508 |
| 2004-05-21 | 500 | 511 | 500 | 508 | 1,813,000 | 508 |
| 2004-05-20 | 505 | 513 | 496 | 505 | 4,712,000 | 505 |
| 2004-05-19 | 500 | 506 | 494 | 501 | 4,356,000 | 501 |
| 2004-05-18 | 485 | 497 | 481 | 489 | 3,293,000 | 489 |
| 2004-05-17 | 487 | 493 | 470 | 475 | 4,067,000 | 475 |
| 2004-05-14 | 500 | 503 | 492 | 497 | 7,878,000 | 497 |
| 2004-05-13 | 504 | 504 | 492 | 492 | 2,001,000 | 492 |
| 2004-05-12 | 493 | 506 | 488 | 505 | 9,115,000 | 505 |
| 2004-05-11 | 489 | 495 | 475 | 487 | 9,736,000 | 487 |
| 2004-05-10 | 541 | 545 | 502 | 506 | 20,171,000 | 506 |
| 2004-05-07 | 494 | 495 | 486 | 486 | 6,920,000 | 486 |
| 2004-05-06 | 515 | 517 | 502 | 506 | 6,408,000 | 506 |
| 2004-04-30 | 501 | 517 | 495 | 510 | 7,922,000 | 510 |
| 2004-04-28 | 537 | 543 | 528 | 530 | 4,389,000 | 530 |
| 2004-04-27 | 544 | 548 | 536 | 544 | 3,065,000 | 544 |
| 2004-04-26 | 538 | 547 | 530 | 543 | 5,759,000 | 543 |
| 2004-04-23 | 524 | 531 | 518 | 530 | 4,206,000 | 530 |
| 2004-04-22 | 516 | 523 | 513 | 517 | 5,557,000 | 517 |
| 2004-04-21 | 515 | 532 | 515 | 526 | 10,173,000 | 526 |
| 2004-04-20 | 491 | 528 | 488 | 522 | 16,546,000 | 522 |
| 2004-04-19 | 484 | 484 | 474 | 481 | 3,346,000 | 481 |
| 2004-04-16 | 480 | 488 | 476 | 485 | 2,910,000 | 485 |
| 2004-04-15 | 486 | 490 | 468 | 472 | 5,032,000 | 472 |
| 2004-04-14 | 484 | 486 | 480 | 483 | 2,706,000 | 483 |
| 2004-04-13 | 488 | 491 | 484 | 484 | 1,965,000 | 484 |
| 2004-04-12 | 489 | 492 | 485 | 488 | 1,289,000 | 488 |
| 2004-04-09 | 483 | 488 | 480 | 484 | 3,114,000 | 484 |
| 2004-04-08 | 490 | 494 | 486 | 491 | 3,107,000 | 491 |
| 2004-04-07 | 496 | 500 | 494 | 494 | 1,563,000 | 494 |
| 2004-04-06 | 490 | 504 | 487 | 499 | 4,156,000 | 499 |
| 2004-04-05 | 495 | 498 | 490 | 490 | 2,194,000 | 490 |
| 2004-04-02 | 489 | 498 | 487 | 494 | 3,183,000 | 494 |
| 2004-04-01 | 489 | 496 | 480 | 482 | 6,223,000 | 482 |
| 2004-03-31 | 486 | 495 | 479 | 490 | 4,870,000 | 490 |
| 2004-03-30 | 495 | 495 | 488 | 491 | 2,870,000 | 491 |
| 2004-03-29 | 490 | 498 | 490 | 495 | 5,921,000 | 495 |
| 2004-03-26 | 496 | 505 | 494 | 496 | 9,179,000 | 496 |
| 2004-03-25 | 478 | 486 | 476 | 486 | 8,702,000 | 486 |
| 2004-03-24 | 471 | 472 | 461 | 467 | 8,794,000 | 467 |
| 2004-03-23 | 440 | 457 | 440 | 451 | 7,056,000 | 451 |
| 2004-03-22 | 447 | 447 | 437 | 444 | 2,276,000 | 444 |
| 2004-03-19 | 439 | 455 | 439 | 443 | 4,641,000 | 443 |
| 2004-03-18 | 456 | 457 | 449 | 449 | 3,313,000 | 449 |
| 2004-03-17 | 447 | 458 | 447 | 452 | 3,503,000 | 452 |
| 2004-03-16 | 448 | 454 | 447 | 447 | 3,019,000 | 447 |
| 2004-03-15 | 456 | 459 | 448 | 452 | 3,728,000 | 452 |
| 2004-03-12 | 450 | 456 | 445 | 452 | 8,023,000 | 452 |
| 2004-03-11 | 455 | 460 | 449 | 451 | 5,579,000 | 451 |
| 2004-03-10 | 465 | 466 | 456 | 460 | 3,955,000 | 460 |
| 2004-03-09 | 463 | 470 | 462 | 468 | 8,272,000 | 468 |
| 2004-03-08 | 452 | 468 | 452 | 464 | 11,730,000 | 464 |
| 2004-03-05 | 443 | 447 | 439 | 447 | 4,460,000 | 447 |
| 2004-03-04 | 437 | 441 | 435 | 438 | 3,978,000 | 438 |
| 2004-03-03 | 438 | 439 | 434 | 437 | 4,740,000 | 437 |
| 2004-03-02 | 435 | 441 | 434 | 439 | 13,016,000 | 439 |
| 2004-03-01 | 415 | 425 | 414 | 425 | 11,962,000 | 425 |
| 2004-02-27 | 405 | 410 | 402 | 407 | 5,052,000 | 407 |
| 2004-02-26 | 400 | 407 | 400 | 405 | 4,657,000 | 405 |
| 2004-02-25 | 399 | 400 | 396 | 397 | 3,004,000 | 397 |
| 2004-02-24 | 405 | 406 | 397 | 399 | 4,883,000 | 399 |
| 2004-02-23 | 403 | 408 | 402 | 404 | 3,129,000 | 404 |
| 2004-02-20 | 404 | 405 | 401 | 405 | 2,773,000 | 405 |
| 2004-02-19 | 405 | 408 | 399 | 404 | 9,083,000 | 404 |
| 2004-02-18 | 415 | 416 | 410 | 410 | 5,568,000 | 410 |
| 2004-02-17 | 410 | 417 | 409 | 417 | 3,407,000 | 417 |
| 2004-02-16 | 405 | 411 | 404 | 410 | 2,895,000 | 410 |
| 2004-02-13 | 402 | 404 | 397 | 402 | 5,873,000 | 402 |
| 2004-02-12 | 403 | 412 | 400 | 403 | 9,057,000 | 403 |
| 2004-02-10 | 417 | 423 | 405 | 408 | 6,249,000 | 408 |
| 2004-02-09 | 422 | 426 | 418 | 422 | 3,191,000 | 422 |
| 2004-02-06 | 425 | 427 | 417 | 418 | 5,086,000 | 418 |
| 2004-02-05 | 425 | 429 | 420 | 422 | 2,313,000 | 422 |
| 2004-02-04 | 441 | 443 | 428 | 430 | 3,437,000 | 430 |
| 2004-02-03 | 442 | 447 | 429 | 436 | 3,049,000 | 436 |
| 2004-02-02 | 449 | 451 | 442 | 442 | 4,037,000 | 442 |
| 2004-01-30 | 435 | 443 | 433 | 439 | 4,178,000 | 439 |
| 2004-01-29 | 431 | 433 | 428 | 430 | 2,416,000 | 430 |
| 2004-01-28 | 442 | 447 | 435 | 439 | 3,740,000 | 439 |
| 2004-01-27 | 443 | 453 | 441 | 444 | 4,613,000 | 444 |
| 2004-01-26 | 439 | 447 | 432 | 437 | 4,674,000 | 437 |
| 2004-01-23 | 435 | 458 | 430 | 447 | 11,321,000 | 447 |
| 2004-01-22 | 436 | 436 | 427 | 433 | 7,549,000 | 433 |
| 2004-01-21 | 434 | 439 | 430 | 435 | 4,651,000 | 435 |
| 2004-01-20 | 434 | 437 | 427 | 431 | 5,567,000 | 431 |
| 2004-01-19 | 425 | 427 | 421 | 424 | 6,532,000 | 424 |
| 2004-01-16 | 419 | 430 | 414 | 428 | 4,178,000 | 428 |
| 2004-01-15 | 421 | 425 | 415 | 418 | 5,504,000 | 418 |
| 2004-01-14 | 420 | 434 | 420 | 426 | 4,048,000 | 426 |
| 2004-01-13 | 434 | 437 | 425 | 427 | 3,723,000 | 427 |
| 2004-01-09 | 448 | 448 | 439 | 440 | 4,218,000 | 440 |
| 2004-01-08 | 445 | 448 | 443 | 447 | 2,259,000 | 447 |
| 2004-01-07 | 447 | 447 | 439 | 444 | 2,533,000 | 444 |
| 2004-01-06 | 454 | 456 | 441 | 446 | 3,338,000 | 446 |
| 2004-01-05 | 449 | 453 | 447 | 451 | 2,147,000 | 451 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
