4005 住友化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 993 | 997 | 983 | 997 | 4,357,000 | 997 |
| 2007-12-27 | 989 | 1,007 | 987 | 1,000 | 14,654,000 | 1,000 |
| 2007-12-26 | 957 | 977 | 953 | 975 | 9,151,000 | 975 |
| 2007-12-25 | 935 | 944 | 934 | 939 | 4,604,000 | 939 |
| 2007-12-21 | 898 | 916 | 893 | 913 | 6,339,000 | 913 |
| 2007-12-20 | 931 | 932 | 904 | 908 | 10,096,000 | 908 |
| 2007-12-19 | 934 | 952 | 930 | 930 | 5,849,000 | 930 |
| 2007-12-18 | 928 | 950 | 917 | 950 | 11,378,000 | 950 |
| 2007-12-17 | 912 | 960 | 911 | 938 | 9,564,000 | 938 |
| 2007-12-14 | 942 | 948 | 919 | 929 | 11,811,000 | 929 |
| 2007-12-13 | 962 | 967 | 937 | 937 | 7,467,000 | 937 |
| 2007-12-12 | 945 | 967 | 943 | 960 | 8,760,000 | 960 |
| 2007-12-11 | 961 | 974 | 961 | 965 | 4,010,000 | 965 |
| 2007-12-10 | 993 | 994 | 955 | 960 | 9,711,000 | 960 |
| 2007-12-07 | 984 | 998 | 972 | 980 | 13,463,000 | 980 |
| 2007-12-06 | 939 | 972 | 932 | 964 | 11,173,000 | 964 |
| 2007-12-05 | 945 | 945 | 909 | 938 | 9,583,000 | 938 |
| 2007-12-04 | 958 | 972 | 940 | 944 | 11,206,000 | 944 |
| 2007-12-03 | 949 | 958 | 933 | 957 | 6,665,000 | 957 |
| 2007-11-30 | 922 | 949 | 922 | 944 | 6,083,000 | 944 |
| 2007-11-29 | 932 | 944 | 922 | 942 | 6,415,000 | 942 |
| 2007-11-28 | 916 | 943 | 914 | 922 | 10,031,000 | 922 |
| 2007-11-27 | 891 | 907 | 879 | 892 | 9,060,000 | 892 |
| 2007-11-26 | 894 | 929 | 889 | 911 | 7,189,000 | 911 |
| 2007-11-22 | 891 | 907 | 879 | 898 | 8,529,000 | 898 |
| 2007-11-21 | 903 | 906 | 891 | 901 | 10,360,000 | 901 |
| 2007-11-20 | 884 | 894 | 876 | 890 | 8,341,000 | 890 |
| 2007-11-19 | 893 | 920 | 893 | 904 | 10,403,000 | 904 |
| 2007-11-16 | 890 | 895 | 880 | 880 | 6,596,000 | 880 |
| 2007-11-15 | 911 | 917 | 901 | 901 | 4,334,000 | 901 |
| 2007-11-14 | 913 | 917 | 906 | 911 | 6,244,000 | 911 |
| 2007-11-13 | 924 | 924 | 890 | 894 | 8,386,000 | 894 |
| 2007-11-12 | 919 | 927 | 894 | 926 | 12,875,000 | 926 |
| 2007-11-09 | 921 | 965 | 920 | 934 | 16,034,000 | 934 |
| 2007-11-08 | 895 | 929 | 868 | 923 | 22,283,000 | 923 |
| 2007-11-07 | 950 | 950 | 915 | 921 | 8,362,000 | 921 |
| 2007-11-06 | 938 | 983 | 938 | 939 | 15,894,000 | 939 |
| 2007-11-05 | 1,011 | 1,014 | 944 | 948 | 14,531,000 | 948 |
| 2007-11-02 | 1,044 | 1,046 | 1,028 | 1,035 | 6,750,000 | 1,035 |
| 2007-11-01 | 1,019 | 1,064 | 1,017 | 1,064 | 12,444,000 | 1,064 |
| 2007-10-31 | 1,020 | 1,028 | 1,015 | 1,019 | 4,775,000 | 1,019 |
| 2007-10-30 | 1,037 | 1,044 | 1,008 | 1,018 | 5,798,000 | 1,018 |
| 2007-10-29 | 1,013 | 1,034 | 1,012 | 1,025 | 4,825,000 | 1,025 |
| 2007-10-26 | 1,003 | 1,013 | 1,001 | 1,011 | 6,816,000 | 1,011 |
| 2007-10-25 | 1,032 | 1,032 | 1,001 | 1,008 | 8,107,000 | 1,008 |
| 2007-10-24 | 1,008 | 1,033 | 1,005 | 1,031 | 11,605,000 | 1,031 |
| 2007-10-23 | 996 | 1,006 | 991 | 991 | 9,089,000 | 991 |
| 2007-10-22 | 991 | 1,007 | 986 | 1,003 | 10,064,000 | 1,003 |
| 2007-10-19 | 1,028 | 1,033 | 1,016 | 1,029 | 10,520,000 | 1,029 |
| 2007-10-18 | 998 | 1,037 | 998 | 1,031 | 15,806,000 | 1,031 |
| 2007-10-17 | 986 | 1,006 | 980 | 994 | 11,034,000 | 994 |
| 2007-10-16 | 976 | 1,003 | 975 | 986 | 9,827,000 | 986 |
| 2007-10-15 | 984 | 984 | 967 | 971 | 3,392,000 | 971 |
| 2007-10-12 | 985 | 991 | 976 | 978 | 7,604,000 | 978 |
| 2007-10-11 | 974 | 989 | 973 | 981 | 9,231,000 | 981 |
| 2007-10-10 | 956 | 983 | 956 | 969 | 12,722,000 | 969 |
| 2007-10-09 | 950 | 952 | 939 | 942 | 5,443,000 | 942 |
| 2007-10-05 | 954 | 958 | 945 | 947 | 5,091,000 | 947 |
| 2007-10-04 | 953 | 957 | 944 | 948 | 7,872,000 | 948 |
| 2007-10-03 | 950 | 965 | 948 | 965 | 8,295,000 | 965 |
| 2007-10-02 | 971 | 972 | 951 | 955 | 14,112,000 | 955 |
| 2007-10-01 | 979 | 980 | 964 | 968 | 12,291,000 | 968 |
| 2007-09-28 | 993 | 994 | 979 | 985 | 9,765,000 | 985 |
| 2007-09-27 | 976 | 994 | 976 | 993 | 11,392,000 | 993 |
| 2007-09-26 | 953 | 980 | 950 | 975 | 10,255,000 | 975 |
| 2007-09-25 | 940 | 963 | 936 | 963 | 13,114,000 | 963 |
| 2007-09-21 | 916 | 943 | 910 | 939 | 15,671,000 | 939 |
| 2007-09-20 | 896 | 913 | 895 | 907 | 11,397,000 | 907 |
| 2007-09-19 | 870 | 892 | 865 | 888 | 10,690,000 | 888 |
| 2007-09-18 | 834 | 842 | 817 | 840 | 10,233,000 | 840 |
| 2007-09-14 | 825 | 840 | 818 | 824 | 16,679,000 | 824 |
| 2007-09-13 | 835 | 838 | 828 | 835 | 5,080,000 | 835 |
| 2007-09-12 | 841 | 844 | 832 | 836 | 5,877,000 | 836 |
| 2007-09-11 | 850 | 850 | 827 | 840 | 5,998,000 | 840 |
| 2007-09-10 | 832 | 846 | 825 | 840 | 5,641,000 | 840 |
| 2007-09-07 | 848 | 848 | 835 | 840 | 5,113,000 | 840 |
| 2007-09-06 | 850 | 850 | 834 | 844 | 10,144,000 | 844 |
| 2007-09-05 | 870 | 879 | 857 | 857 | 10,560,000 | 857 |
| 2007-09-04 | 852 | 863 | 850 | 860 | 5,265,000 | 860 |
| 2007-09-03 | 852 | 871 | 848 | 866 | 4,649,000 | 866 |
| 2007-08-31 | 849 | 865 | 848 | 865 | 5,000,000 | 865 |
| 2007-08-30 | 855 | 858 | 845 | 847 | 2,814,000 | 847 |
| 2007-08-29 | 838 | 845 | 833 | 845 | 4,051,000 | 845 |
| 2007-08-28 | 840 | 854 | 840 | 846 | 3,929,000 | 846 |
| 2007-08-27 | 846 | 857 | 841 | 847 | 8,426,000 | 847 |
| 2007-08-24 | 854 | 861 | 851 | 856 | 9,039,000 | 856 |
| 2007-08-23 | 873 | 880 | 859 | 864 | 9,422,000 | 864 |
| 2007-08-22 | 868 | 875 | 856 | 865 | 7,866,000 | 865 |
| 2007-08-21 | 862 | 882 | 858 | 867 | 8,957,000 | 867 |
| 2007-08-20 | 861 | 870 | 851 | 862 | 7,914,000 | 862 |
| 2007-08-17 | 859 | 864 | 841 | 845 | 16,278,000 | 845 |
| 2007-08-16 | 878 | 882 | 858 | 877 | 9,418,000 | 877 |
| 2007-08-15 | 884 | 890 | 883 | 886 | 7,593,000 | 886 |
| 2007-08-14 | 898 | 907 | 892 | 903 | 6,604,000 | 903 |
| 2007-08-13 | 924 | 925 | 902 | 914 | 11,775,000 | 914 |
| 2007-08-10 | 914 | 953 | 912 | 945 | 15,761,000 | 945 |
| 2007-08-09 | 932 | 962 | 931 | 934 | 19,464,000 | 934 |
| 2007-08-08 | 908 | 933 | 903 | 931 | 16,039,000 | 931 |
| 2007-08-07 | 899 | 914 | 899 | 907 | 13,396,000 | 907 |
| 2007-08-06 | 866 | 897 | 861 | 889 | 10,045,000 | 889 |
| 2007-08-03 | 880 | 885 | 872 | 884 | 12,424,000 | 884 |
| 2007-08-02 | 886 | 886 | 865 | 884 | 14,470,000 | 884 |
| 2007-08-01 | 892 | 902 | 882 | 894 | 12,994,000 | 894 |
| 2007-07-31 | 878 | 898 | 867 | 892 | 21,225,000 | 892 |
| 2007-07-30 | 842 | 869 | 835 | 868 | 10,644,000 | 868 |
| 2007-07-27 | 846 | 851 | 841 | 849 | 8,631,000 | 849 |
| 2007-07-26 | 871 | 875 | 862 | 865 | 8,839,000 | 865 |
| 2007-07-25 | 856 | 877 | 851 | 868 | 16,398,000 | 868 |
| 2007-07-24 | 846 | 861 | 842 | 856 | 7,364,000 | 856 |
| 2007-07-23 | 842 | 846 | 837 | 845 | 6,181,000 | 845 |
| 2007-07-20 | 848 | 855 | 845 | 847 | 4,776,000 | 847 |
| 2007-07-19 | 837 | 848 | 831 | 848 | 6,680,000 | 848 |
| 2007-07-18 | 836 | 839 | 831 | 836 | 5,835,000 | 836 |
| 2007-07-17 | 839 | 848 | 829 | 846 | 8,006,000 | 846 |
| 2007-07-13 | 840 | 845 | 828 | 834 | 8,455,000 | 834 |
| 2007-07-12 | 839 | 847 | 829 | 833 | 5,527,000 | 833 |
| 2007-07-11 | 850 | 853 | 829 | 831 | 9,080,000 | 831 |
| 2007-07-10 | 850 | 855 | 844 | 847 | 9,723,000 | 847 |
| 2007-07-09 | 837 | 860 | 836 | 853 | 13,373,000 | 853 |
| 2007-07-06 | 825 | 830 | 813 | 829 | 10,085,000 | 829 |
| 2007-07-05 | 823 | 831 | 822 | 825 | 5,253,000 | 825 |
| 2007-07-04 | 827 | 830 | 822 | 828 | 2,838,000 | 828 |
| 2007-07-03 | 828 | 831 | 826 | 826 | 2,631,000 | 826 |
| 2007-07-02 | 830 | 833 | 824 | 831 | 2,410,000 | 831 |
| 2007-06-29 | 820 | 832 | 816 | 828 | 6,740,000 | 828 |
| 2007-06-28 | 811 | 820 | 809 | 814 | 6,330,000 | 814 |
| 2007-06-27 | 821 | 822 | 804 | 813 | 7,480,000 | 813 |
| 2007-06-26 | 833 | 834 | 826 | 831 | 4,629,000 | 831 |
| 2007-06-25 | 834 | 838 | 826 | 828 | 4,975,000 | 828 |
| 2007-06-22 | 838 | 843 | 826 | 837 | 7,064,000 | 837 |
| 2007-06-21 | 838 | 845 | 833 | 843 | 5,829,000 | 843 |
| 2007-06-20 | 841 | 860 | 839 | 846 | 11,723,000 | 846 |
| 2007-06-19 | 836 | 841 | 827 | 839 | 4,222,000 | 839 |
| 2007-06-18 | 839 | 842 | 834 | 834 | 7,431,000 | 834 |
| 2007-06-15 | 821 | 827 | 818 | 825 | 6,086,000 | 825 |
| 2007-06-14 | 802 | 805 | 798 | 804 | 6,590,000 | 804 |
| 2007-06-13 | 800 | 805 | 795 | 804 | 10,829,000 | 804 |
| 2007-06-12 | 820 | 821 | 808 | 815 | 6,865,000 | 815 |
| 2007-06-11 | 825 | 829 | 818 | 820 | 6,231,000 | 820 |
| 2007-06-08 | 826 | 826 | 807 | 819 | 12,491,000 | 819 |
| 2007-06-07 | 822 | 832 | 821 | 831 | 6,320,000 | 831 |
| 2007-06-06 | 825 | 835 | 824 | 832 | 8,269,000 | 832 |
| 2007-06-05 | 822 | 830 | 815 | 830 | 7,179,000 | 830 |
| 2007-06-04 | 823 | 824 | 817 | 820 | 5,840,000 | 820 |
| 2007-06-01 | 811 | 821 | 809 | 815 | 7,757,000 | 815 |
| 2007-05-31 | 798 | 810 | 797 | 806 | 9,551,000 | 806 |
| 2007-05-30 | 794 | 799 | 786 | 791 | 6,712,000 | 791 |
| 2007-05-29 | 786 | 794 | 784 | 788 | 4,878,000 | 788 |
| 2007-05-28 | 792 | 794 | 788 | 792 | 4,715,000 | 792 |
| 2007-05-25 | 787 | 789 | 777 | 784 | 9,969,000 | 784 |
| 2007-05-24 | 795 | 801 | 791 | 795 | 9,430,000 | 795 |
| 2007-05-23 | 787 | 798 | 786 | 793 | 7,452,000 | 793 |
| 2007-05-22 | 784 | 787 | 776 | 784 | 7,545,000 | 784 |
| 2007-05-21 | 792 | 792 | 780 | 789 | 10,477,000 | 789 |
| 2007-05-18 | 785 | 788 | 776 | 777 | 14,817,000 | 777 |
| 2007-05-17 | 768 | 782 | 767 | 770 | 15,917,000 | 770 |
| 2007-05-16 | 753 | 757 | 749 | 757 | 9,014,000 | 757 |
| 2007-05-15 | 758 | 760 | 747 | 751 | 11,458,000 | 751 |
| 2007-05-14 | 772 | 777 | 751 | 755 | 19,617,000 | 755 |
| 2007-05-11 | 758 | 775 | 756 | 769 | 25,260,000 | 769 |
| 2007-05-10 | 834 | 838 | 751 | 766 | 46,517,000 | 766 |
| 2007-05-09 | 830 | 838 | 826 | 827 | 10,512,000 | 827 |
| 2007-05-08 | 832 | 833 | 826 | 830 | 8,172,000 | 830 |
| 2007-05-07 | 831 | 835 | 830 | 832 | 6,873,000 | 832 |
| 2007-05-02 | 810 | 821 | 805 | 816 | 7,359,000 | 816 |
| 2007-05-01 | 809 | 810 | 803 | 807 | 7,121,000 | 807 |
| 2007-04-27 | 802 | 806 | 792 | 796 | 12,170,000 | 796 |
| 2007-04-26 | 797 | 810 | 797 | 805 | 9,554,000 | 805 |
| 2007-04-25 | 794 | 801 | 790 | 793 | 10,928,000 | 793 |
| 2007-04-24 | 798 | 799 | 782 | 789 | 19,286,000 | 789 |
| 2007-04-23 | 830 | 836 | 801 | 803 | 24,629,000 | 803 |
| 2007-04-20 | 848 | 848 | 840 | 847 | 4,189,000 | 847 |
| 2007-04-19 | 860 | 860 | 832 | 844 | 5,379,000 | 844 |
| 2007-04-18 | 852 | 861 | 849 | 860 | 6,036,000 | 860 |
| 2007-04-17 | 871 | 875 | 839 | 847 | 10,628,000 | 847 |
| 2007-04-16 | 867 | 875 | 867 | 869 | 6,440,000 | 869 |
| 2007-04-13 | 877 | 882 | 864 | 866 | 7,475,000 | 866 |
| 2007-04-12 | 871 | 872 | 862 | 868 | 8,898,000 | 868 |
| 2007-04-11 | 891 | 891 | 867 | 878 | 8,812,000 | 878 |
| 2007-04-10 | 892 | 898 | 885 | 890 | 5,535,000 | 890 |
| 2007-04-09 | 885 | 894 | 881 | 893 | 3,167,000 | 893 |
| 2007-04-06 | 885 | 891 | 883 | 885 | 2,805,000 | 885 |
| 2007-04-05 | 890 | 895 | 884 | 890 | 5,813,000 | 890 |
| 2007-04-04 | 894 | 897 | 885 | 886 | 8,915,000 | 886 |
| 2007-04-03 | 860 | 883 | 857 | 880 | 12,416,000 | 880 |
| 2007-04-02 | 885 | 887 | 862 | 863 | 5,941,000 | 863 |
| 2007-03-30 | 891 | 892 | 879 | 890 | 5,944,000 | 890 |
| 2007-03-29 | 876 | 889 | 867 | 886 | 7,549,000 | 886 |
| 2007-03-28 | 874 | 898 | 873 | 882 | 16,424,000 | 882 |
| 2007-03-27 | 866 | 875 | 861 | 864 | 4,686,000 | 864 |
| 2007-03-26 | 876 | 877 | 866 | 869 | 4,032,000 | 869 |
| 2007-03-23 | 878 | 878 | 862 | 868 | 7,076,000 | 868 |
| 2007-03-22 | 875 | 879 | 866 | 875 | 8,445,000 | 875 |
| 2007-03-20 | 858 | 867 | 851 | 862 | 9,066,000 | 862 |
| 2007-03-19 | 829 | 847 | 822 | 842 | 7,758,000 | 842 |
| 2007-03-16 | 826 | 828 | 815 | 820 | 12,245,000 | 820 |
| 2007-03-15 | 838 | 838 | 826 | 831 | 6,855,000 | 831 |
| 2007-03-14 | 825 | 833 | 821 | 828 | 11,777,000 | 828 |
| 2007-03-13 | 855 | 857 | 838 | 842 | 17,286,000 | 842 |
| 2007-03-12 | 873 | 874 | 853 | 860 | 15,032,000 | 860 |
| 2007-03-09 | 883 | 891 | 867 | 872 | 19,213,000 | 872 |
| 2007-03-08 | 878 | 894 | 869 | 893 | 8,254,000 | 893 |
| 2007-03-07 | 908 | 912 | 866 | 871 | 13,584,000 | 871 |
| 2007-03-06 | 860 | 889 | 857 | 888 | 17,150,000 | 888 |
| 2007-03-05 | 867 | 868 | 835 | 840 | 11,711,000 | 840 |
| 2007-03-02 | 899 | 904 | 880 | 890 | 7,301,000 | 890 |
| 2007-03-01 | 910 | 911 | 878 | 898 | 8,918,000 | 898 |
| 2007-02-28 | 878 | 906 | 871 | 900 | 12,476,000 | 900 |
| 2007-02-27 | 944 | 944 | 919 | 929 | 6,878,000 | 929 |
| 2007-02-26 | 955 | 955 | 943 | 947 | 7,391,000 | 947 |
| 2007-02-23 | 954 | 966 | 949 | 964 | 5,470,000 | 964 |
| 2007-02-22 | 949 | 957 | 945 | 955 | 8,079,000 | 955 |
| 2007-02-21 | 943 | 946 | 930 | 934 | 9,337,000 | 934 |
| 2007-02-20 | 956 | 960 | 941 | 949 | 6,288,000 | 949 |
| 2007-02-19 | 957 | 968 | 950 | 964 | 3,589,000 | 964 |
| 2007-02-16 | 960 | 968 | 953 | 963 | 7,190,000 | 963 |
| 2007-02-15 | 958 | 960 | 949 | 958 | 3,632,000 | 958 |
| 2007-02-14 | 956 | 960 | 948 | 948 | 4,355,000 | 948 |
| 2007-02-13 | 929 | 956 | 928 | 948 | 5,646,000 | 948 |
| 2007-02-09 | 933 | 948 | 924 | 941 | 8,705,000 | 941 |
| 2007-02-08 | 951 | 955 | 929 | 937 | 6,997,000 | 937 |
| 2007-02-07 | 958 | 958 | 941 | 950 | 6,848,000 | 950 |
| 2007-02-06 | 952 | 968 | 950 | 965 | 7,749,000 | 965 |
| 2007-02-05 | 960 | 964 | 937 | 940 | 7,096,000 | 940 |
| 2007-02-02 | 963 | 983 | 944 | 959 | 12,867,000 | 959 |
| 2007-02-01 | 936 | 958 | 935 | 955 | 6,353,000 | 955 |
| 2007-01-31 | 936 | 940 | 926 | 931 | 5,293,000 | 931 |
| 2007-01-30 | 938 | 951 | 934 | 940 | 6,173,000 | 940 |
| 2007-01-29 | 933 | 951 | 933 | 943 | 6,137,000 | 943 |
| 2007-01-26 | 937 | 941 | 923 | 938 | 5,409,000 | 938 |
| 2007-01-25 | 956 | 959 | 933 | 937 | 11,463,000 | 937 |
| 2007-01-24 | 975 | 981 | 957 | 959 | 8,858,000 | 959 |
| 2007-01-23 | 959 | 974 | 956 | 971 | 9,387,000 | 971 |
| 2007-01-22 | 960 | 964 | 951 | 953 | 8,898,000 | 953 |
| 2007-01-19 | 950 | 954 | 943 | 953 | 6,902,000 | 953 |
| 2007-01-18 | 943 | 948 | 935 | 942 | 5,063,000 | 942 |
| 2007-01-17 | 937 | 947 | 930 | 940 | 6,853,000 | 940 |
| 2007-01-16 | 938 | 950 | 932 | 939 | 9,859,000 | 939 |
| 2007-01-15 | 922 | 944 | 918 | 933 | 10,849,000 | 933 |
| 2007-01-12 | 915 | 916 | 894 | 910 | 13,696,000 | 910 |
| 2007-01-11 | 920 | 920 | 898 | 913 | 12,271,000 | 913 |
| 2007-01-10 | 935 | 935 | 912 | 920 | 10,367,000 | 920 |
| 2007-01-09 | 920 | 946 | 916 | 934 | 20,361,000 | 934 |
| 2007-01-05 | 909 | 914 | 898 | 905 | 12,867,000 | 905 |
| 2007-01-04 | 920 | 923 | 913 | 919 | 5,829,000 | 919 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
