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
2004-12-305005024975022,303,000502
2004-12-295005024965003,267,000500
2004-12-285035065015022,225,000502
2004-12-275055075035042,123,000504
2004-12-245035065005033,242,000503
2004-12-225035054995014,148,000501
2004-12-214955014944982,921,000498
2004-12-204965004934932,202,000493
2004-12-174935004934982,806,000498
2004-12-164914964914931,665,000493
2004-12-154914954894945,485,000494
2004-12-144904974864955,443,000495
2004-12-134854934854902,261,000490
2004-12-104904954854858,040,000485
2004-12-095015024884895,872,000489
2004-12-084985064955064,488,000506
2004-12-075025064995053,763,000505
2004-12-065055105045064,340,000506
2004-12-035165195125193,547,000519
2004-12-025155245115204,701,000520
2004-12-015065125045063,064,000506
2004-11-305075135075133,385,000513
2004-11-295045165035153,550,000515
2004-11-265035084994995,049,000499
2004-11-254934974924942,147,000494
2004-11-244934954914922,274,000492
2004-11-224974974914944,390,000494
2004-11-194975024975013,499,000501
2004-11-185005034934942,128,000494
2004-11-175015045005012,375,000501
2004-11-165035085005012,032,000501
2004-11-154985074985042,420,000504
2004-11-124904984904944,679,000494
2004-11-115025074914954,415,000495
2004-11-105055105045081,577,000508
2004-11-095085105015032,623,000503
2004-11-085155155055112,187,000511
2004-11-055115135085122,177,000512
2004-11-045105105025035,708,000503
2004-11-025005114995094,425,000509
2004-11-015015065015042,783,000504
2004-10-295175175055141,923,000514
2004-10-285125165085131,746,000513
2004-10-275075125045072,649,000507
2004-10-265025094995073,400,000507
2004-10-254975024964972,970,000497
2004-10-225055135015103,753,000510
2004-10-215105114995043,880,000504
2004-10-205065124985016,318,000501
2004-10-195325325215226,806,000522
2004-10-185245335245318,532,000531
2004-10-155135235135214,255,000521
2004-10-145285285185203,455,000520
2004-10-135345345255282,615,000528
2004-10-125295365295353,548,000535
2004-10-085385385335364,414,000536
2004-10-075325415295413,776,000541
2004-10-065255345235347,293,000534
2004-10-055205335205305,158,000530
2004-10-045305315255304,380,000530
2004-10-015235305225256,392,000525
2004-09-305165255115226,550,000522
2004-09-2951551850850910,825,000509
2004-09-284995114965106,145,000510
2004-09-275095124964986,386,000498
2004-09-245015024965022,991,000502
2004-09-225045065005036,587,000503
2004-09-215025054954979,831,000497
2004-09-174814954784928,256,000492
2004-09-164804844744797,662,000479
2004-09-154914964814855,589,000485
2004-09-145005064914964,114,000496
2004-09-134955004934991,862,000499
2004-09-104884934874908,477,000490
2004-09-095075104964984,009,000498
2004-09-085085175065118,224,000511
2004-09-074975024944963,347,000496
2004-09-064854964854964,499,000496
2004-09-034995004894907,351,000490
2004-09-025035105035093,944,000509
2004-09-014985074965059,004,000505
2004-08-314884954864913,511,000491
2004-08-304894934864911,070,000491
2004-08-274844904834891,053,000489
2004-08-264914934844873,565,000487
2004-08-254864994824934,656,000493
2004-08-244764884754856,024,000485
2004-08-234704814704803,608,000480
2004-08-204624704624683,291,000468
2004-08-194614714594673,985,000467
2004-08-184564594514553,272,000455
2004-08-174594634554611,760,000461
2004-08-164604634514552,093,000455
2004-08-134694714644653,746,000465
2004-08-124694744694692,040,000469
2004-08-114704744674736,765,000473
2004-08-104544584514572,943,000457
2004-08-094524574474534,688,000453
2004-08-064454584434565,985,000456
2004-08-054484574484553,125,000455
2004-08-044604624434484,336,000448
2004-08-034644654594653,214,000465
2004-08-024664694624662,817,000466
2004-07-304604634574582,461,000458
2004-07-294654654524552,304,000455
2004-07-284564664554613,406,000461
2004-07-274594594484513,516,000451
2004-07-264544604514603,464,000460
2004-07-234774774624635,138,000463
2004-07-224774804744762,836,000476
2004-07-214704864704814,872,000481
2004-07-2048649146346710,728,000467
2004-07-164944964864962,264,000496
2004-07-154914954854933,641,000493
2004-07-145045064904902,848,000490
2004-07-134955054935034,799,000503
2004-07-124904954874903,996,000490
2004-07-094904914844886,012,000488
2004-07-084955004944952,775,000495
2004-07-075005004904944,135,000494
2004-07-065005044995002,235,000500
2004-07-055035044985033,951,000503
2004-07-025075085005023,828,000502
2004-07-015125165105122,776,000512
2004-06-305115135065095,283,000509
2004-06-295115145075115,017,000511
2004-06-285065165055164,300,000516
2004-06-255095115025036,134,000503
2004-06-245215245095136,232,000513
2004-06-235275275185243,274,000524
2004-06-225175275165262,911,000526
2004-06-215245325235232,837,000523
2004-06-185255265145203,815,000520
2004-06-175235325195288,897,000528
2004-06-165255265125159,013,000515
2004-06-155115205085164,952,000516
2004-06-1451952550951114,846,000511
2004-06-114965034965007,678,000500
2004-06-105045074975043,742,000504
2004-06-095045085005043,391,000504
2004-06-085115125065073,104,000507
2004-06-075015145015042,977,000504
2004-06-044965004934991,523,000499
2004-06-035055094884963,100,000496
2004-06-025155175005053,653,000505
2004-06-015075175015154,593,000515
2004-05-315125205065122,628,000512
2004-05-285215245165184,763,000518
2004-05-275145195075133,239,000513
2004-05-265145175095092,440,000509
2004-05-255085084985042,378,000504
2004-05-245095185045084,579,000508
2004-05-215005115005081,813,000508
2004-05-205055134965054,712,000505
2004-05-195005064945014,356,000501
2004-05-184854974814893,293,000489
2004-05-174874934704754,067,000475
2004-05-145005034924977,878,000497
2004-05-135045044924922,001,000492
2004-05-124935064885059,115,000505
2004-05-114894954754879,736,000487
2004-05-1054154550250620,171,000506
2004-05-074944954864866,920,000486
2004-05-065155175025066,408,000506
2004-04-305015174955107,922,000510
2004-04-285375435285304,389,000530
2004-04-275445485365443,065,000544
2004-04-265385475305435,759,000543
2004-04-235245315185304,206,000530
2004-04-225165235135175,557,000517
2004-04-2151553251552610,173,000526
2004-04-2049152848852216,546,000522
2004-04-194844844744813,346,000481
2004-04-164804884764852,910,000485
2004-04-154864904684725,032,000472
2004-04-144844864804832,706,000483
2004-04-134884914844841,965,000484
2004-04-124894924854881,289,000488
2004-04-094834884804843,114,000484
2004-04-084904944864913,107,000491
2004-04-074965004944941,563,000494
2004-04-064905044874994,156,000499
2004-04-054954984904902,194,000490
2004-04-024894984874943,183,000494
2004-04-014894964804826,223,000482
2004-03-314864954794904,870,000490
2004-03-304954954884912,870,000491
2004-03-294904984904955,921,000495
2004-03-264965054944969,179,000496
2004-03-254784864764868,702,000486
2004-03-244714724614678,794,000467
2004-03-234404574404517,056,000451
2004-03-224474474374442,276,000444
2004-03-194394554394434,641,000443
2004-03-184564574494493,313,000449
2004-03-174474584474523,503,000452
2004-03-164484544474473,019,000447
2004-03-154564594484523,728,000452
2004-03-124504564454528,023,000452
2004-03-114554604494515,579,000451
2004-03-104654664564603,955,000460
2004-03-094634704624688,272,000468
2004-03-0845246845246411,730,000464
2004-03-054434474394474,460,000447
2004-03-044374414354383,978,000438
2004-03-034384394344374,740,000437
2004-03-0243544143443913,016,000439
2004-03-0141542541442511,962,000425
2004-02-274054104024075,052,000407
2004-02-264004074004054,657,000405
2004-02-253994003963973,004,000397
2004-02-244054063973994,883,000399
2004-02-234034084024043,129,000404
2004-02-204044054014052,773,000405
2004-02-194054083994049,083,000404
2004-02-184154164104105,568,000410
2004-02-174104174094173,407,000417
2004-02-164054114044102,895,000410
2004-02-134024043974025,873,000402
2004-02-124034124004039,057,000403
2004-02-104174234054086,249,000408
2004-02-094224264184223,191,000422
2004-02-064254274174185,086,000418
2004-02-054254294204222,313,000422
2004-02-044414434284303,437,000430
2004-02-034424474294363,049,000436
2004-02-024494514424424,037,000442
2004-01-304354434334394,178,000439
2004-01-294314334284302,416,000430
2004-01-284424474354393,740,000439
2004-01-274434534414444,613,000444
2004-01-264394474324374,674,000437
2004-01-2343545843044711,321,000447
2004-01-224364364274337,549,000433
2004-01-214344394304354,651,000435
2004-01-204344374274315,567,000431
2004-01-194254274214246,532,000424
2004-01-164194304144284,178,000428
2004-01-154214254154185,504,000418
2004-01-144204344204264,048,000426
2004-01-134344374254273,723,000427
2004-01-094484484394404,218,000440
2004-01-084454484434472,259,000447
2004-01-074474474394442,533,000444
2004-01-064544564414463,338,000446
2004-01-054494534474512,147,000451

分割・併合履歴 : [1988-06-27]1株→1.03株