4005 住友化学(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 817 | 817 | 801 | 810 | 1,615,000 | 810 |
| 2005-12-29 | 820 | 822 | 809 | 813 | 3,765,000 | 813 |
| 2005-12-28 | 805 | 816 | 801 | 815 | 2,454,000 | 815 |
| 2005-12-27 | 810 | 811 | 790 | 796 | 2,735,000 | 796 |
| 2005-12-26 | 819 | 820 | 805 | 812 | 2,905,000 | 812 |
| 2005-12-22 | 810 | 810 | 796 | 809 | 4,554,000 | 809 |
| 2005-12-21 | 787 | 807 | 787 | 800 | 8,016,000 | 800 |
| 2005-12-20 | 777 | 786 | 771 | 786 | 3,582,000 | 786 |
| 2005-12-19 | 775 | 776 | 770 | 776 | 2,868,000 | 776 |
| 2005-12-16 | 770 | 790 | 762 | 775 | 4,708,000 | 775 |
| 2005-12-15 | 771 | 787 | 764 | 772 | 5,482,000 | 772 |
| 2005-12-14 | 799 | 803 | 774 | 781 | 7,931,000 | 781 |
| 2005-12-13 | 795 | 796 | 785 | 791 | 5,175,000 | 791 |
| 2005-12-12 | 785 | 793 | 780 | 791 | 7,104,000 | 791 |
| 2005-12-09 | 760 | 775 | 755 | 775 | 8,591,000 | 775 |
| 2005-12-08 | 779 | 779 | 754 | 759 | 4,709,000 | 759 |
| 2005-12-07 | 775 | 779 | 771 | 778 | 3,995,000 | 778 |
| 2005-12-06 | 778 | 781 | 766 | 766 | 5,430,000 | 766 |
| 2005-12-05 | 766 | 787 | 765 | 787 | 6,174,000 | 787 |
| 2005-12-02 | 755 | 762 | 752 | 762 | 5,067,000 | 762 |
| 2005-12-01 | 747 | 750 | 738 | 750 | 4,274,000 | 750 |
| 2005-11-30 | 739 | 748 | 730 | 747 | 4,750,000 | 747 |
| 2005-11-29 | 737 | 743 | 730 | 733 | 3,265,000 | 733 |
| 2005-11-28 | 730 | 736 | 726 | 735 | 2,875,000 | 735 |
| 2005-11-25 | 730 | 733 | 725 | 733 | 2,896,000 | 733 |
| 2005-11-24 | 738 | 739 | 723 | 725 | 4,251,000 | 725 |
| 2005-11-22 | 733 | 735 | 724 | 730 | 3,025,000 | 730 |
| 2005-11-21 | 737 | 742 | 728 | 734 | 5,608,000 | 734 |
| 2005-11-18 | 730 | 737 | 724 | 727 | 6,067,000 | 727 |
| 2005-11-17 | 706 | 722 | 706 | 721 | 4,976,000 | 721 |
| 2005-11-16 | 706 | 708 | 700 | 706 | 4,508,000 | 706 |
| 2005-11-15 | 703 | 717 | 703 | 710 | 3,536,000 | 710 |
| 2005-11-14 | 717 | 718 | 702 | 706 | 3,954,000 | 706 |
| 2005-11-11 | 724 | 724 | 710 | 710 | 5,012,000 | 710 |
| 2005-11-10 | 719 | 728 | 704 | 716 | 9,727,000 | 716 |
| 2005-11-09 | 712 | 720 | 706 | 720 | 5,687,000 | 720 |
| 2005-11-08 | 709 | 716 | 703 | 712 | 3,449,000 | 712 |
| 2005-11-07 | 716 | 722 | 702 | 708 | 4,410,000 | 708 |
| 2005-11-04 | 725 | 726 | 705 | 713 | 8,936,000 | 713 |
| 2005-11-02 | 700 | 705 | 697 | 705 | 6,969,000 | 705 |
| 2005-11-01 | 694 | 696 | 691 | 693 | 4,037,000 | 693 |
| 2005-10-31 | 685 | 688 | 679 | 685 | 5,065,000 | 685 |
| 2005-10-28 | 674 | 680 | 666 | 680 | 6,380,000 | 680 |
| 2005-10-27 | 677 | 679 | 665 | 671 | 6,507,000 | 671 |
| 2005-10-26 | 674 | 680 | 665 | 672 | 6,408,000 | 672 |
| 2005-10-25 | 675 | 675 | 662 | 669 | 6,676,000 | 669 |
| 2005-10-24 | 667 | 667 | 642 | 647 | 4,692,000 | 647 |
| 2005-10-21 | 644 | 663 | 641 | 663 | 9,260,000 | 663 |
| 2005-10-20 | 645 | 658 | 645 | 654 | 7,861,000 | 654 |
| 2005-10-19 | 662 | 669 | 642 | 650 | 12,565,000 | 650 |
| 2005-10-18 | 672 | 679 | 662 | 672 | 13,590,000 | 672 |
| 2005-10-17 | 694 | 700 | 687 | 690 | 3,206,000 | 690 |
| 2005-10-14 | 706 | 706 | 678 | 684 | 6,415,000 | 684 |
| 2005-10-13 | 700 | 702 | 693 | 700 | 2,701,000 | 700 |
| 2005-10-12 | 710 | 711 | 698 | 701 | 4,730,000 | 701 |
| 2005-10-11 | 687 | 703 | 681 | 703 | 5,620,000 | 703 |
| 2005-10-07 | 698 | 702 | 680 | 690 | 7,384,000 | 690 |
| 2005-10-06 | 694 | 697 | 684 | 688 | 8,075,000 | 688 |
| 2005-10-05 | 717 | 717 | 699 | 699 | 5,722,000 | 699 |
| 2005-10-04 | 709 | 715 | 704 | 714 | 7,503,000 | 714 |
| 2005-10-03 | 710 | 710 | 691 | 699 | 8,091,000 | 699 |
| 2005-09-30 | 725 | 726 | 702 | 702 | 10,034,000 | 702 |
| 2005-09-29 | 715 | 717 | 701 | 715 | 6,385,000 | 715 |
| 2005-09-28 | 700 | 711 | 696 | 706 | 7,887,000 | 706 |
| 2005-09-27 | 700 | 712 | 689 | 700 | 13,313,000 | 700 |
| 2005-09-26 | 662 | 686 | 660 | 686 | 5,962,000 | 686 |
| 2005-09-22 | 654 | 657 | 651 | 657 | 3,051,000 | 657 |
| 2005-09-21 | 654 | 659 | 648 | 655 | 4,983,000 | 655 |
| 2005-09-20 | 649 | 659 | 646 | 657 | 6,913,000 | 657 |
| 2005-09-16 | 649 | 649 | 640 | 646 | 3,947,000 | 646 |
| 2005-09-15 | 639 | 648 | 638 | 648 | 6,106,000 | 648 |
| 2005-09-14 | 640 | 645 | 634 | 643 | 5,146,000 | 643 |
| 2005-09-13 | 647 | 648 | 642 | 645 | 3,991,000 | 645 |
| 2005-09-12 | 650 | 650 | 643 | 647 | 5,190,000 | 647 |
| 2005-09-09 | 622 | 642 | 618 | 640 | 13,715,000 | 640 |
| 2005-09-08 | 631 | 632 | 625 | 632 | 6,085,000 | 632 |
| 2005-09-07 | 645 | 649 | 634 | 635 | 8,383,000 | 635 |
| 2005-09-06 | 631 | 643 | 630 | 635 | 11,030,000 | 635 |
| 2005-09-05 | 621 | 627 | 618 | 627 | 3,089,000 | 627 |
| 2005-09-02 | 625 | 625 | 615 | 619 | 2,718,000 | 619 |
| 2005-09-01 | 618 | 627 | 616 | 616 | 4,624,000 | 616 |
| 2005-08-31 | 622 | 622 | 613 | 614 | 5,988,000 | 614 |
| 2005-08-30 | 609 | 624 | 606 | 621 | 6,105,000 | 621 |
| 2005-08-29 | 615 | 620 | 601 | 605 | 5,320,000 | 605 |
| 2005-08-26 | 620 | 625 | 614 | 619 | 3,038,000 | 619 |
| 2005-08-25 | 622 | 622 | 616 | 620 | 2,050,000 | 620 |
| 2005-08-24 | 613 | 632 | 610 | 621 | 4,851,000 | 621 |
| 2005-08-23 | 631 | 637 | 620 | 620 | 4,713,000 | 620 |
| 2005-08-22 | 612 | 629 | 612 | 629 | 5,444,000 | 629 |
| 2005-08-19 | 608 | 615 | 606 | 609 | 5,233,000 | 609 |
| 2005-08-18 | 623 | 629 | 616 | 618 | 4,784,000 | 618 |
| 2005-08-17 | 616 | 628 | 616 | 621 | 5,707,000 | 621 |
| 2005-08-16 | 615 | 617 | 609 | 617 | 4,201,000 | 617 |
| 2005-08-15 | 603 | 620 | 603 | 619 | 5,821,000 | 619 |
| 2005-08-12 | 603 | 608 | 601 | 608 | 6,606,000 | 608 |
| 2005-08-11 | 595 | 608 | 592 | 604 | 7,929,000 | 604 |
| 2005-08-10 | 590 | 594 | 586 | 594 | 8,964,000 | 594 |
| 2005-08-09 | 577 | 590 | 571 | 584 | 10,681,000 | 584 |
| 2005-08-08 | 564 | 578 | 558 | 578 | 12,571,000 | 578 |
| 2005-08-05 | 563 | 572 | 560 | 562 | 24,216,000 | 562 |
| 2005-08-04 | 566 | 571 | 555 | 555 | 14,047,000 | 555 |
| 2005-08-03 | 572 | 574 | 560 | 562 | 12,468,000 | 562 |
| 2005-08-02 | 565 | 579 | 564 | 568 | 12,405,000 | 568 |
| 2005-08-01 | 557 | 569 | 555 | 564 | 11,135,000 | 564 |
| 2005-07-29 | 573 | 575 | 571 | 574 | 5,946,000 | 574 |
| 2005-07-28 | 575 | 578 | 570 | 570 | 10,176,000 | 570 |
| 2005-07-27 | 560 | 572 | 560 | 568 | 15,491,000 | 568 |
| 2005-07-26 | 552 | 558 | 551 | 557 | 7,854,000 | 557 |
| 2005-07-25 | 551 | 554 | 547 | 551 | 5,210,000 | 551 |
| 2005-07-22 | 541 | 544 | 538 | 543 | 2,184,000 | 543 |
| 2005-07-21 | 546 | 550 | 544 | 544 | 4,255,000 | 544 |
| 2005-07-20 | 550 | 552 | 546 | 551 | 5,016,000 | 551 |
| 2005-07-19 | 548 | 552 | 548 | 550 | 2,390,000 | 550 |
| 2005-07-15 | 557 | 557 | 548 | 548 | 5,298,000 | 548 |
| 2005-07-14 | 543 | 557 | 543 | 553 | 8,046,000 | 553 |
| 2005-07-13 | 544 | 546 | 539 | 545 | 4,957,000 | 545 |
| 2005-07-12 | 549 | 549 | 545 | 545 | 6,627,000 | 545 |
| 2005-07-11 | 545 | 550 | 545 | 548 | 13,857,000 | 548 |
| 2005-07-08 | 534 | 538 | 531 | 535 | 10,478,000 | 535 |
| 2005-07-07 | 528 | 534 | 526 | 533 | 15,039,000 | 533 |
| 2005-07-06 | 520 | 527 | 519 | 527 | 16,988,000 | 527 |
| 2005-07-05 | 517 | 518 | 513 | 518 | 5,224,000 | 518 |
| 2005-07-04 | 517 | 520 | 513 | 518 | 8,312,000 | 518 |
| 2005-07-01 | 511 | 516 | 508 | 512 | 4,640,000 | 512 |
| 2005-06-30 | 515 | 516 | 507 | 510 | 8,032,000 | 510 |
| 2005-06-29 | 522 | 524 | 516 | 517 | 8,490,000 | 517 |
| 2005-06-28 | 510 | 519 | 508 | 519 | 7,997,000 | 519 |
| 2005-06-27 | 514 | 516 | 508 | 510 | 7,574,000 | 510 |
| 2005-06-24 | 522 | 523 | 516 | 520 | 9,070,000 | 520 |
| 2005-06-23 | 532 | 535 | 522 | 528 | 25,948,000 | 528 |
| 2005-06-22 | 504 | 516 | 502 | 512 | 11,618,000 | 512 |
| 2005-06-21 | 505 | 506 | 502 | 503 | 4,514,000 | 503 |
| 2005-06-20 | 511 | 512 | 504 | 505 | 4,398,000 | 505 |
| 2005-06-17 | 512 | 513 | 507 | 511 | 5,336,000 | 511 |
| 2005-06-16 | 508 | 512 | 506 | 511 | 5,746,000 | 511 |
| 2005-06-15 | 505 | 508 | 504 | 507 | 3,551,000 | 507 |
| 2005-06-14 | 499 | 507 | 499 | 503 | 4,783,000 | 503 |
| 2005-06-13 | 503 | 504 | 498 | 501 | 3,969,000 | 501 |
| 2005-06-10 | 503 | 506 | 500 | 503 | 11,321,000 | 503 |
| 2005-06-09 | 514 | 514 | 504 | 508 | 4,080,000 | 508 |
| 2005-06-08 | 512 | 514 | 509 | 511 | 3,126,000 | 511 |
| 2005-06-07 | 508 | 511 | 505 | 511 | 3,782,000 | 511 |
| 2005-06-06 | 512 | 512 | 501 | 508 | 4,952,000 | 508 |
| 2005-06-03 | 518 | 518 | 511 | 513 | 3,711,000 | 513 |
| 2005-06-02 | 512 | 521 | 512 | 518 | 6,768,000 | 518 |
| 2005-06-01 | 507 | 512 | 507 | 511 | 4,156,000 | 511 |
| 2005-05-31 | 509 | 514 | 505 | 510 | 6,268,000 | 510 |
| 2005-05-30 | 509 | 509 | 506 | 507 | 3,804,000 | 507 |
| 2005-05-27 | 507 | 511 | 504 | 509 | 4,620,000 | 509 |
| 2005-05-26 | 497 | 505 | 495 | 502 | 7,178,000 | 502 |
| 2005-05-25 | 511 | 512 | 493 | 493 | 6,281,000 | 493 |
| 2005-05-24 | 508 | 511 | 506 | 511 | 3,628,000 | 511 |
| 2005-05-23 | 506 | 510 | 502 | 506 | 4,511,000 | 506 |
| 2005-05-20 | 507 | 509 | 502 | 505 | 4,645,000 | 505 |
| 2005-05-19 | 508 | 509 | 503 | 507 | 6,142,000 | 507 |
| 2005-05-18 | 496 | 510 | 496 | 498 | 5,496,000 | 498 |
| 2005-05-17 | 515 | 517 | 499 | 506 | 5,289,000 | 506 |
| 2005-05-16 | 510 | 513 | 504 | 505 | 7,760,000 | 505 |
| 2005-05-13 | 521 | 528 | 515 | 517 | 8,731,000 | 517 |
| 2005-05-12 | 542 | 546 | 527 | 530 | 5,394,000 | 530 |
| 2005-05-11 | 538 | 546 | 537 | 542 | 4,445,000 | 542 |
| 2005-05-10 | 539 | 546 | 537 | 541 | 5,644,000 | 541 |
| 2005-05-09 | 531 | 540 | 531 | 535 | 3,098,000 | 535 |
| 2005-05-06 | 531 | 542 | 525 | 541 | 5,011,000 | 541 |
| 2005-05-02 | 531 | 535 | 529 | 530 | 2,502,000 | 530 |
| 2005-04-28 | 538 | 539 | 528 | 537 | 4,493,000 | 537 |
| 2005-04-27 | 529 | 537 | 529 | 537 | 5,392,000 | 537 |
| 2005-04-26 | 526 | 528 | 523 | 527 | 2,518,000 | 527 |
| 2005-04-25 | 528 | 528 | 520 | 525 | 2,978,000 | 525 |
| 2005-04-22 | 530 | 531 | 522 | 525 | 6,669,000 | 525 |
| 2005-04-21 | 521 | 526 | 513 | 524 | 3,970,000 | 524 |
| 2005-04-20 | 528 | 530 | 524 | 527 | 4,151,000 | 527 |
| 2005-04-19 | 521 | 527 | 516 | 524 | 7,892,000 | 524 |
| 2005-04-18 | 519 | 527 | 515 | 518 | 6,292,000 | 518 |
| 2005-04-15 | 550 | 550 | 540 | 545 | 5,371,000 | 545 |
| 2005-04-14 | 545 | 553 | 544 | 550 | 5,070,000 | 550 |
| 2005-04-13 | 556 | 560 | 546 | 550 | 6,449,000 | 550 |
| 2005-04-12 | 556 | 556 | 546 | 550 | 2,408,000 | 550 |
| 2005-04-11 | 559 | 560 | 552 | 555 | 2,695,000 | 555 |
| 2005-04-08 | 565 | 566 | 555 | 561 | 6,191,000 | 561 |
| 2005-04-07 | 553 | 566 | 548 | 566 | 9,794,000 | 566 |
| 2005-04-06 | 544 | 552 | 539 | 552 | 5,764,000 | 552 |
| 2005-04-05 | 544 | 548 | 540 | 544 | 5,435,000 | 544 |
| 2005-04-04 | 538 | 542 | 534 | 540 | 4,685,000 | 540 |
| 2005-04-01 | 531 | 540 | 528 | 538 | 7,220,000 | 538 |
| 2005-03-31 | 521 | 531 | 521 | 530 | 4,536,000 | 530 |
| 2005-03-30 | 530 | 531 | 519 | 522 | 4,843,000 | 522 |
| 2005-03-29 | 538 | 539 | 525 | 525 | 3,308,000 | 525 |
| 2005-03-28 | 536 | 542 | 535 | 537 | 2,859,000 | 537 |
| 2005-03-25 | 544 | 546 | 537 | 542 | 3,172,000 | 542 |
| 2005-03-24 | 550 | 552 | 540 | 541 | 4,616,000 | 541 |
| 2005-03-23 | 545 | 557 | 541 | 556 | 6,840,000 | 556 |
| 2005-03-22 | 549 | 550 | 543 | 543 | 4,172,000 | 543 |
| 2005-03-18 | 540 | 547 | 539 | 542 | 4,135,000 | 542 |
| 2005-03-17 | 539 | 544 | 537 | 537 | 3,704,000 | 537 |
| 2005-03-16 | 541 | 544 | 538 | 539 | 6,488,000 | 539 |
| 2005-03-15 | 544 | 554 | 542 | 546 | 7,897,000 | 546 |
| 2005-03-14 | 562 | 562 | 549 | 550 | 4,977,000 | 550 |
| 2005-03-11 | 569 | 570 | 563 | 563 | 7,123,000 | 563 |
| 2005-03-10 | 566 | 573 | 564 | 567 | 4,135,000 | 567 |
| 2005-03-09 | 567 | 569 | 566 | 566 | 2,005,000 | 566 |
| 2005-03-08 | 575 | 575 | 567 | 569 | 4,133,000 | 569 |
| 2005-03-07 | 564 | 577 | 562 | 575 | 5,406,000 | 575 |
| 2005-03-04 | 563 | 566 | 561 | 564 | 2,920,000 | 564 |
| 2005-03-03 | 567 | 568 | 562 | 565 | 4,702,000 | 565 |
| 2005-03-02 | 563 | 573 | 561 | 569 | 4,845,000 | 569 |
| 2005-03-01 | 553 | 564 | 552 | 563 | 3,630,000 | 563 |
| 2005-02-28 | 557 | 559 | 553 | 558 | 3,613,000 | 558 |
| 2005-02-25 | 550 | 559 | 548 | 557 | 3,084,000 | 557 |
| 2005-02-24 | 544 | 548 | 539 | 544 | 3,813,000 | 544 |
| 2005-02-23 | 546 | 547 | 542 | 544 | 2,526,000 | 544 |
| 2005-02-22 | 554 | 555 | 548 | 550 | 2,493,000 | 550 |
| 2005-02-21 | 552 | 558 | 550 | 556 | 2,924,000 | 556 |
| 2005-02-18 | 545 | 552 | 544 | 552 | 1,897,000 | 552 |
| 2005-02-17 | 546 | 552 | 546 | 548 | 2,377,000 | 548 |
| 2005-02-16 | 546 | 553 | 546 | 548 | 3,664,000 | 548 |
| 2005-02-15 | 550 | 553 | 547 | 551 | 3,289,000 | 551 |
| 2005-02-14 | 553 | 558 | 552 | 553 | 3,862,000 | 553 |
| 2005-02-10 | 549 | 555 | 546 | 552 | 4,418,000 | 552 |
| 2005-02-09 | 559 | 560 | 552 | 558 | 6,720,000 | 558 |
| 2005-02-08 | 553 | 566 | 551 | 563 | 11,371,000 | 563 |
| 2005-02-07 | 540 | 549 | 540 | 546 | 6,397,000 | 546 |
| 2005-02-04 | 534 | 539 | 529 | 539 | 3,304,000 | 539 |
| 2005-02-03 | 536 | 540 | 534 | 536 | 3,052,000 | 536 |
| 2005-02-02 | 543 | 543 | 537 | 540 | 4,611,000 | 540 |
| 2005-02-01 | 538 | 544 | 537 | 540 | 3,516,000 | 540 |
| 2005-01-31 | 539 | 541 | 531 | 536 | 3,809,000 | 536 |
| 2005-01-28 | 541 | 543 | 535 | 541 | 5,509,000 | 541 |
| 2005-01-27 | 534 | 549 | 531 | 544 | 15,093,000 | 544 |
| 2005-01-26 | 520 | 525 | 519 | 524 | 3,503,000 | 524 |
| 2005-01-25 | 519 | 523 | 516 | 520 | 7,297,000 | 520 |
| 2005-01-24 | 508 | 517 | 507 | 516 | 6,901,000 | 516 |
| 2005-01-21 | 501 | 506 | 500 | 505 | 3,048,000 | 505 |
| 2005-01-20 | 506 | 509 | 499 | 501 | 4,897,000 | 501 |
| 2005-01-19 | 513 | 514 | 508 | 508 | 3,635,000 | 508 |
| 2005-01-18 | 521 | 521 | 512 | 516 | 3,330,000 | 516 |
| 2005-01-17 | 518 | 523 | 517 | 520 | 6,079,000 | 520 |
| 2005-01-14 | 514 | 517 | 506 | 512 | 6,732,000 | 512 |
| 2005-01-13 | 513 | 514 | 509 | 509 | 4,592,000 | 509 |
| 2005-01-12 | 508 | 513 | 507 | 508 | 5,630,000 | 508 |
| 2005-01-11 | 503 | 513 | 503 | 503 | 9,235,000 | 503 |
| 2005-01-07 | 501 | 504 | 499 | 500 | 3,956,000 | 500 |
| 2005-01-06 | 496 | 501 | 494 | 500 | 5,775,000 | 500 |
| 2005-01-05 | 499 | 499 | 495 | 497 | 3,269,000 | 497 |
| 2005-01-04 | 500 | 501 | 498 | 501 | 2,123,000 | 501 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
