4005 住友化学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 930 | 936 | 922 | 923 | 4,993,000 | 923 |
| 2006-12-28 | 925 | 930 | 920 | 927 | 10,269,000 | 927 |
| 2006-12-27 | 916 | 918 | 907 | 912 | 6,559,000 | 912 |
| 2006-12-26 | 898 | 916 | 893 | 914 | 9,470,000 | 914 |
| 2006-12-25 | 880 | 891 | 874 | 888 | 7,064,000 | 888 |
| 2006-12-22 | 877 | 881 | 868 | 870 | 8,406,000 | 870 |
| 2006-12-21 | 879 | 891 | 879 | 885 | 11,390,000 | 885 |
| 2006-12-20 | 869 | 880 | 867 | 878 | 12,457,000 | 878 |
| 2006-12-19 | 871 | 876 | 856 | 856 | 14,104,000 | 856 |
| 2006-12-18 | 859 | 869 | 851 | 868 | 16,961,000 | 868 |
| 2006-12-15 | 855 | 857 | 845 | 849 | 10,707,000 | 849 |
| 2006-12-14 | 823 | 833 | 817 | 831 | 11,656,000 | 831 |
| 2006-12-13 | 815 | 816 | 804 | 813 | 10,156,000 | 813 |
| 2006-12-12 | 819 | 829 | 818 | 821 | 7,580,000 | 821 |
| 2006-12-11 | 817 | 831 | 817 | 823 | 6,377,000 | 823 |
| 2006-12-08 | 828 | 835 | 812 | 817 | 15,638,000 | 817 |
| 2006-12-07 | 844 | 845 | 833 | 837 | 9,549,000 | 837 |
| 2006-12-06 | 827 | 835 | 824 | 834 | 11,336,000 | 834 |
| 2006-12-05 | 826 | 833 | 816 | 817 | 18,526,000 | 817 |
| 2006-12-04 | 795 | 809 | 791 | 808 | 12,010,000 | 808 |
| 2006-12-01 | 789 | 799 | 783 | 796 | 11,320,000 | 796 |
| 2006-11-30 | 775 | 780 | 768 | 778 | 10,207,000 | 778 |
| 2006-11-29 | 768 | 778 | 761 | 774 | 8,280,000 | 774 |
| 2006-11-28 | 741 | 757 | 738 | 754 | 9,217,000 | 754 |
| 2006-11-27 | 742 | 761 | 742 | 759 | 7,975,000 | 759 |
| 2006-11-24 | 755 | 758 | 746 | 752 | 8,872,000 | 752 |
| 2006-11-22 | 752 | 767 | 750 | 765 | 8,114,000 | 765 |
| 2006-11-21 | 753 | 761 | 743 | 751 | 8,001,000 | 751 |
| 2006-11-20 | 764 | 768 | 752 | 753 | 9,441,000 | 753 |
| 2006-11-17 | 800 | 804 | 772 | 778 | 11,231,000 | 778 |
| 2006-11-16 | 810 | 816 | 804 | 804 | 5,146,000 | 804 |
| 2006-11-15 | 812 | 812 | 797 | 806 | 7,607,000 | 806 |
| 2006-11-14 | 817 | 817 | 807 | 813 | 7,712,000 | 813 |
| 2006-11-13 | 794 | 799 | 777 | 797 | 8,277,000 | 797 |
| 2006-11-10 | 793 | 799 | 789 | 792 | 11,242,000 | 792 |
| 2006-11-09 | 815 | 823 | 794 | 803 | 10,016,000 | 803 |
| 2006-11-08 | 843 | 843 | 813 | 814 | 8,216,000 | 814 |
| 2006-11-07 | 837 | 840 | 832 | 838 | 5,846,000 | 838 |
| 2006-11-06 | 823 | 828 | 816 | 825 | 7,188,000 | 825 |
| 2006-11-02 | 832 | 833 | 821 | 833 | 4,831,000 | 833 |
| 2006-11-01 | 820 | 839 | 811 | 832 | 9,117,000 | 832 |
| 2006-10-31 | 844 | 846 | 827 | 834 | 5,695,000 | 834 |
| 2006-10-30 | 853 | 860 | 841 | 844 | 7,746,000 | 844 |
| 2006-10-27 | 875 | 875 | 857 | 858 | 5,668,000 | 858 |
| 2006-10-26 | 864 | 877 | 861 | 870 | 6,803,000 | 870 |
| 2006-10-25 | 863 | 866 | 858 | 860 | 6,262,000 | 860 |
| 2006-10-24 | 863 | 865 | 849 | 853 | 9,554,000 | 853 |
| 2006-10-23 | 867 | 870 | 858 | 866 | 5,978,000 | 866 |
| 2006-10-20 | 874 | 880 | 860 | 870 | 6,650,000 | 870 |
| 2006-10-19 | 878 | 885 | 871 | 875 | 7,629,000 | 875 |
| 2006-10-18 | 871 | 879 | 863 | 876 | 6,566,000 | 876 |
| 2006-10-17 | 873 | 886 | 868 | 876 | 12,547,000 | 876 |
| 2006-10-16 | 845 | 878 | 843 | 866 | 16,944,000 | 866 |
| 2006-10-13 | 845 | 848 | 829 | 833 | 13,716,000 | 833 |
| 2006-10-12 | 814 | 828 | 811 | 820 | 9,652,000 | 820 |
| 2006-10-11 | 825 | 829 | 806 | 806 | 9,799,000 | 806 |
| 2006-10-10 | 818 | 833 | 815 | 819 | 15,434,000 | 819 |
| 2006-10-06 | 854 | 860 | 822 | 834 | 18,978,000 | 834 |
| 2006-10-05 | 868 | 878 | 865 | 874 | 7,494,000 | 874 |
| 2006-10-04 | 872 | 884 | 860 | 862 | 8,152,000 | 862 |
| 2006-10-03 | 886 | 887 | 875 | 878 | 3,572,000 | 878 |
| 2006-10-02 | 876 | 899 | 876 | 894 | 4,418,000 | 894 |
| 2006-09-29 | 888 | 888 | 876 | 882 | 3,668,000 | 882 |
| 2006-09-28 | 877 | 889 | 877 | 887 | 6,744,000 | 887 |
| 2006-09-27 | 865 | 881 | 860 | 878 | 5,916,000 | 878 |
| 2006-09-26 | 863 | 876 | 855 | 860 | 4,297,000 | 860 |
| 2006-09-25 | 855 | 874 | 849 | 865 | 7,851,000 | 865 |
| 2006-09-22 | 863 | 872 | 840 | 855 | 8,944,000 | 855 |
| 2006-09-21 | 862 | 870 | 846 | 864 | 5,608,000 | 864 |
| 2006-09-20 | 861 | 868 | 852 | 866 | 5,329,000 | 866 |
| 2006-09-19 | 885 | 890 | 868 | 870 | 7,568,000 | 870 |
| 2006-09-15 | 890 | 897 | 879 | 892 | 4,090,000 | 892 |
| 2006-09-14 | 886 | 902 | 885 | 900 | 6,284,000 | 900 |
| 2006-09-13 | 891 | 897 | 880 | 883 | 5,732,000 | 883 |
| 2006-09-12 | 882 | 888 | 865 | 869 | 5,648,000 | 869 |
| 2006-09-11 | 892 | 901 | 883 | 883 | 5,030,000 | 883 |
| 2006-09-08 | 880 | 908 | 876 | 902 | 8,368,000 | 902 |
| 2006-09-07 | 909 | 914 | 887 | 890 | 7,089,000 | 890 |
| 2006-09-06 | 920 | 924 | 911 | 911 | 7,515,000 | 911 |
| 2006-09-05 | 928 | 930 | 917 | 927 | 3,671,000 | 927 |
| 2006-09-04 | 935 | 949 | 935 | 936 | 4,064,000 | 936 |
| 2006-09-01 | 923 | 926 | 915 | 921 | 3,641,000 | 921 |
| 2006-08-31 | 913 | 944 | 912 | 924 | 8,125,000 | 924 |
| 2006-08-30 | 916 | 919 | 893 | 903 | 6,953,000 | 903 |
| 2006-08-29 | 929 | 932 | 916 | 920 | 3,807,000 | 920 |
| 2006-08-28 | 936 | 937 | 920 | 928 | 4,045,000 | 928 |
| 2006-08-25 | 931 | 945 | 928 | 932 | 2,952,000 | 932 |
| 2006-08-24 | 937 | 945 | 927 | 936 | 2,821,000 | 936 |
| 2006-08-23 | 937 | 955 | 934 | 947 | 6,520,000 | 947 |
| 2006-08-22 | 925 | 932 | 918 | 927 | 4,419,000 | 927 |
| 2006-08-21 | 939 | 943 | 922 | 924 | 5,076,000 | 924 |
| 2006-08-18 | 948 | 949 | 930 | 948 | 4,586,000 | 948 |
| 2006-08-17 | 948 | 948 | 936 | 942 | 5,449,000 | 942 |
| 2006-08-16 | 915 | 932 | 914 | 930 | 4,171,000 | 930 |
| 2006-08-15 | 913 | 916 | 902 | 904 | 3,488,000 | 904 |
| 2006-08-14 | 885 | 912 | 883 | 910 | 3,488,000 | 910 |
| 2006-08-11 | 902 | 908 | 893 | 899 | 5,262,000 | 899 |
| 2006-08-10 | 912 | 918 | 904 | 910 | 4,080,000 | 910 |
| 2006-08-09 | 911 | 923 | 891 | 922 | 5,297,000 | 922 |
| 2006-08-08 | 892 | 909 | 887 | 905 | 3,679,000 | 905 |
| 2006-08-07 | 907 | 912 | 880 | 891 | 3,958,000 | 891 |
| 2006-08-04 | 900 | 917 | 895 | 917 | 5,675,000 | 917 |
| 2006-08-03 | 905 | 913 | 896 | 898 | 2,434,000 | 898 |
| 2006-08-02 | 899 | 909 | 893 | 906 | 4,403,000 | 906 |
| 2006-08-01 | 892 | 905 | 885 | 894 | 5,639,000 | 894 |
| 2006-07-31 | 916 | 918 | 897 | 906 | 7,074,000 | 906 |
| 2006-07-28 | 886 | 905 | 875 | 897 | 2,967,000 | 897 |
| 2006-07-27 | 847 | 894 | 847 | 879 | 5,899,000 | 879 |
| 2006-07-26 | 879 | 879 | 854 | 856 | 4,333,000 | 856 |
| 2006-07-25 | 876 | 881 | 871 | 878 | 2,894,000 | 878 |
| 2006-07-24 | 853 | 865 | 841 | 862 | 3,668,000 | 862 |
| 2006-07-21 | 882 | 882 | 861 | 866 | 5,647,000 | 866 |
| 2006-07-20 | 870 | 870 | 854 | 862 | 9,292,000 | 862 |
| 2006-07-19 | 830 | 848 | 830 | 842 | 5,889,000 | 842 |
| 2006-07-18 | 841 | 842 | 823 | 823 | 6,496,000 | 823 |
| 2006-07-14 | 840 | 850 | 835 | 838 | 5,886,000 | 838 |
| 2006-07-13 | 871 | 877 | 856 | 860 | 11,281,000 | 860 |
| 2006-07-12 | 910 | 914 | 878 | 888 | 6,404,000 | 888 |
| 2006-07-11 | 919 | 926 | 907 | 918 | 3,931,000 | 918 |
| 2006-07-10 | 898 | 922 | 886 | 916 | 6,493,000 | 916 |
| 2006-07-07 | 916 | 922 | 900 | 903 | 5,161,000 | 903 |
| 2006-07-06 | 922 | 926 | 898 | 906 | 7,439,000 | 906 |
| 2006-07-05 | 941 | 951 | 935 | 938 | 2,763,000 | 938 |
| 2006-07-04 | 940 | 953 | 938 | 952 | 4,365,000 | 952 |
| 2006-07-03 | 951 | 957 | 939 | 944 | 4,069,000 | 944 |
| 2006-06-30 | 955 | 960 | 943 | 954 | 6,184,000 | 954 |
| 2006-06-29 | 932 | 936 | 922 | 934 | 4,781,000 | 934 |
| 2006-06-28 | 945 | 945 | 912 | 922 | 6,680,000 | 922 |
| 2006-06-27 | 955 | 966 | 941 | 952 | 7,439,000 | 952 |
| 2006-06-26 | 935 | 946 | 923 | 940 | 5,219,000 | 940 |
| 2006-06-23 | 917 | 937 | 902 | 934 | 9,228,000 | 934 |
| 2006-06-22 | 927 | 940 | 917 | 937 | 6,006,000 | 937 |
| 2006-06-21 | 916 | 918 | 883 | 908 | 9,778,000 | 908 |
| 2006-06-20 | 929 | 929 | 905 | 922 | 7,553,000 | 922 |
| 2006-06-19 | 910 | 935 | 905 | 928 | 10,308,000 | 928 |
| 2006-06-16 | 914 | 920 | 893 | 920 | 10,674,000 | 920 |
| 2006-06-15 | 850 | 873 | 844 | 864 | 10,066,000 | 864 |
| 2006-06-14 | 813 | 833 | 810 | 830 | 7,725,000 | 830 |
| 2006-06-13 | 866 | 870 | 833 | 833 | 7,058,000 | 833 |
| 2006-06-12 | 873 | 878 | 857 | 867 | 4,854,000 | 867 |
| 2006-06-09 | 840 | 890 | 839 | 874 | 16,133,000 | 874 |
| 2006-06-08 | 865 | 867 | 842 | 860 | 14,671,000 | 860 |
| 2006-06-07 | 935 | 942 | 900 | 905 | 7,115,000 | 905 |
| 2006-06-06 | 961 | 962 | 938 | 945 | 4,133,000 | 945 |
| 2006-06-05 | 968 | 968 | 948 | 960 | 3,040,000 | 960 |
| 2006-06-02 | 960 | 968 | 925 | 966 | 5,236,000 | 966 |
| 2006-06-01 | 961 | 971 | 951 | 959 | 4,754,000 | 959 |
| 2006-05-31 | 955 | 977 | 952 | 963 | 4,612,000 | 963 |
| 2006-05-30 | 983 | 984 | 968 | 976 | 2,366,000 | 976 |
| 2006-05-29 | 995 | 995 | 978 | 980 | 2,503,000 | 980 |
| 2006-05-26 | 960 | 984 | 959 | 984 | 3,453,000 | 984 |
| 2006-05-25 | 968 | 976 | 945 | 952 | 4,753,000 | 952 |
| 2006-05-24 | 986 | 992 | 951 | 979 | 8,075,000 | 979 |
| 2006-05-23 | 957 | 969 | 950 | 950 | 5,882,000 | 950 |
| 2006-05-22 | 989 | 1,005 | 966 | 967 | 5,204,000 | 967 |
| 2006-05-19 | 993 | 998 | 975 | 994 | 5,577,000 | 994 |
| 2006-05-18 | 971 | 1,002 | 971 | 998 | 5,992,000 | 998 |
| 2006-05-17 | 995 | 1,015 | 987 | 1,011 | 7,598,000 | 1,011 |
| 2006-05-16 | 1,039 | 1,047 | 1,005 | 1,015 | 10,872,000 | 1,015 |
| 2006-05-15 | 953 | 1,008 | 953 | 1,005 | 11,174,000 | 1,005 |
| 2006-05-12 | 980 | 981 | 951 | 963 | 4,329,000 | 963 |
| 2006-05-11 | 992 | 1,008 | 983 | 985 | 4,662,000 | 985 |
| 2006-05-10 | 1,010 | 1,018 | 981 | 991 | 5,972,000 | 991 |
| 2006-05-09 | 1,002 | 1,023 | 1,002 | 1,013 | 5,007,000 | 1,013 |
| 2006-05-08 | 1,040 | 1,040 | 1,009 | 1,022 | 3,531,000 | 1,022 |
| 2006-05-02 | 1,007 | 1,029 | 1,003 | 1,024 | 2,579,000 | 1,024 |
| 2006-05-01 | 988 | 1,016 | 983 | 1,013 | 2,586,000 | 1,013 |
| 2006-04-28 | 999 | 1,009 | 991 | 998 | 5,091,000 | 998 |
| 2006-04-27 | 1,030 | 1,032 | 1,010 | 1,016 | 3,853,000 | 1,016 |
| 2006-04-26 | 1,023 | 1,029 | 1,017 | 1,026 | 3,219,000 | 1,026 |
| 2006-04-25 | 1,025 | 1,033 | 1,003 | 1,016 | 8,061,000 | 1,016 |
| 2006-04-24 | 1,025 | 1,036 | 999 | 1,019 | 8,386,000 | 1,019 |
| 2006-04-21 | 1,054 | 1,056 | 1,038 | 1,043 | 7,087,000 | 1,043 |
| 2006-04-20 | 1,052 | 1,061 | 1,046 | 1,054 | 4,847,000 | 1,054 |
| 2006-04-19 | 1,060 | 1,064 | 1,053 | 1,053 | 3,775,000 | 1,053 |
| 2006-04-18 | 1,033 | 1,049 | 1,028 | 1,045 | 6,137,000 | 1,045 |
| 2006-04-17 | 1,070 | 1,071 | 1,037 | 1,043 | 7,035,000 | 1,043 |
| 2006-04-14 | 1,060 | 1,079 | 1,054 | 1,073 | 9,489,000 | 1,073 |
| 2006-04-13 | 1,052 | 1,055 | 1,025 | 1,049 | 6,799,000 | 1,049 |
| 2006-04-12 | 1,045 | 1,052 | 1,037 | 1,041 | 6,969,000 | 1,041 |
| 2006-04-11 | 1,054 | 1,067 | 1,040 | 1,049 | 14,951,000 | 1,049 |
| 2006-04-10 | 1,000 | 1,044 | 996 | 1,034 | 13,788,000 | 1,034 |
| 2006-04-07 | 994 | 1,001 | 988 | 991 | 7,107,000 | 991 |
| 2006-04-06 | 989 | 994 | 986 | 991 | 3,512,000 | 991 |
| 2006-04-05 | 987 | 993 | 969 | 976 | 4,614,000 | 976 |
| 2006-04-04 | 985 | 995 | 982 | 986 | 6,429,000 | 986 |
| 2006-04-03 | 968 | 985 | 963 | 978 | 5,666,000 | 978 |
| 2006-03-31 | 963 | 971 | 955 | 958 | 6,093,000 | 958 |
| 2006-03-30 | 955 | 966 | 950 | 952 | 4,190,000 | 952 |
| 2006-03-29 | 952 | 955 | 945 | 949 | 3,827,000 | 949 |
| 2006-03-28 | 960 | 960 | 947 | 957 | 3,242,000 | 957 |
| 2006-03-27 | 942 | 957 | 939 | 954 | 3,417,000 | 954 |
| 2006-03-24 | 920 | 947 | 920 | 944 | 3,266,000 | 944 |
| 2006-03-23 | 955 | 960 | 934 | 940 | 3,683,000 | 940 |
| 2006-03-22 | 948 | 956 | 941 | 953 | 3,459,000 | 953 |
| 2006-03-20 | 940 | 955 | 938 | 952 | 4,294,000 | 952 |
| 2006-03-17 | 939 | 939 | 922 | 939 | 2,650,000 | 939 |
| 2006-03-16 | 941 | 947 | 916 | 929 | 4,102,000 | 929 |
| 2006-03-15 | 949 | 954 | 940 | 942 | 2,618,000 | 942 |
| 2006-03-14 | 954 | 964 | 939 | 947 | 6,124,000 | 947 |
| 2006-03-13 | 951 | 967 | 950 | 964 | 6,692,000 | 964 |
| 2006-03-10 | 931 | 958 | 930 | 951 | 14,515,000 | 951 |
| 2006-03-09 | 909 | 926 | 905 | 924 | 4,040,000 | 924 |
| 2006-03-08 | 914 | 917 | 896 | 906 | 4,664,000 | 906 |
| 2006-03-07 | 902 | 928 | 895 | 911 | 6,357,000 | 911 |
| 2006-03-06 | 881 | 903 | 881 | 903 | 5,383,000 | 903 |
| 2006-03-03 | 905 | 909 | 888 | 891 | 4,462,000 | 891 |
| 2006-03-02 | 916 | 923 | 908 | 913 | 5,215,000 | 913 |
| 2006-03-01 | 908 | 908 | 892 | 896 | 3,768,000 | 896 |
| 2006-02-28 | 915 | 919 | 885 | 910 | 5,481,000 | 910 |
| 2006-02-27 | 911 | 925 | 910 | 925 | 7,225,000 | 925 |
| 2006-02-24 | 890 | 904 | 877 | 904 | 6,631,000 | 904 |
| 2006-02-23 | 888 | 895 | 868 | 885 | 4,903,000 | 885 |
| 2006-02-22 | 883 | 884 | 865 | 873 | 4,146,000 | 873 |
| 2006-02-21 | 847 | 874 | 846 | 873 | 5,584,000 | 873 |
| 2006-02-20 | 875 | 876 | 850 | 853 | 4,571,000 | 853 |
| 2006-02-17 | 893 | 899 | 873 | 879 | 6,839,000 | 879 |
| 2006-02-16 | 867 | 904 | 861 | 902 | 9,632,000 | 902 |
| 2006-02-15 | 899 | 905 | 864 | 865 | 5,809,000 | 865 |
| 2006-02-14 | 855 | 888 | 851 | 885 | 6,076,000 | 885 |
| 2006-02-13 | 870 | 873 | 852 | 855 | 10,904,000 | 855 |
| 2006-02-10 | 922 | 924 | 884 | 900 | 7,480,000 | 900 |
| 2006-02-09 | 930 | 942 | 915 | 921 | 9,056,000 | 921 |
| 2006-02-08 | 920 | 924 | 904 | 904 | 9,160,000 | 904 |
| 2006-02-07 | 936 | 942 | 914 | 921 | 9,715,000 | 921 |
| 2006-02-06 | 925 | 940 | 920 | 934 | 4,930,000 | 934 |
| 2006-02-03 | 936 | 937 | 918 | 923 | 5,720,000 | 923 |
| 2006-02-02 | 931 | 940 | 920 | 936 | 7,326,000 | 936 |
| 2006-02-01 | 906 | 919 | 906 | 911 | 5,994,000 | 911 |
| 2006-01-31 | 910 | 913 | 903 | 904 | 4,274,000 | 904 |
| 2006-01-30 | 905 | 920 | 903 | 909 | 6,747,000 | 909 |
| 2006-01-27 | 899 | 908 | 878 | 887 | 6,704,000 | 887 |
| 2006-01-26 | 866 | 890 | 860 | 882 | 7,397,000 | 882 |
| 2006-01-25 | 855 | 868 | 845 | 846 | 7,169,000 | 846 |
| 2006-01-24 | 833 | 852 | 827 | 850 | 4,725,000 | 850 |
| 2006-01-23 | 849 | 867 | 842 | 843 | 6,868,000 | 843 |
| 2006-01-20 | 849 | 856 | 843 | 848 | 4,380,000 | 848 |
| 2006-01-19 | 816 | 848 | 812 | 842 | 8,380,000 | 842 |
| 2006-01-18 | 849 | 850 | 793 | 826 | 9,597,000 | 826 |
| 2006-01-17 | 869 | 886 | 854 | 855 | 10,630,000 | 855 |
| 2006-01-16 | 876 | 890 | 865 | 868 | 12,422,000 | 868 |
| 2006-01-13 | 877 | 877 | 858 | 861 | 6,845,000 | 861 |
| 2006-01-12 | 860 | 876 | 854 | 874 | 10,015,000 | 874 |
| 2006-01-11 | 840 | 843 | 822 | 840 | 9,637,000 | 840 |
| 2006-01-10 | 836 | 848 | 826 | 826 | 8,358,000 | 826 |
| 2006-01-06 | 836 | 837 | 829 | 831 | 5,471,000 | 831 |
| 2006-01-05 | 820 | 837 | 820 | 837 | 5,920,000 | 837 |
| 2006-01-04 | 815 | 819 | 809 | 817 | 2,642,000 | 817 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
