4005 住友化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 295 | 302 | 294 | 302 | 4,129,000 | 302 |
| 2008-12-29 | 296 | 298 | 293 | 296 | 4,495,000 | 296 |
| 2008-12-26 | 289 | 294 | 288 | 294 | 4,714,000 | 294 |
| 2008-12-25 | 292 | 292 | 284 | 288 | 3,020,000 | 288 |
| 2008-12-24 | 284 | 290 | 280 | 287 | 7,677,000 | 287 |
| 2008-12-22 | 283 | 284 | 278 | 282 | 7,312,000 | 282 |
| 2008-12-19 | 291 | 295 | 283 | 284 | 10,902,000 | 284 |
| 2008-12-18 | 290 | 297 | 288 | 293 | 5,773,000 | 293 |
| 2008-12-17 | 295 | 297 | 282 | 291 | 7,548,000 | 291 |
| 2008-12-16 | 293 | 294 | 289 | 290 | 13,285,000 | 290 |
| 2008-12-15 | 310 | 315 | 305 | 308 | 6,961,000 | 308 |
| 2008-12-12 | 308 | 314 | 296 | 302 | 9,757,000 | 302 |
| 2008-12-11 | 314 | 323 | 309 | 323 | 7,421,000 | 323 |
| 2008-12-10 | 307 | 317 | 302 | 314 | 7,024,000 | 314 |
| 2008-12-09 | 304 | 307 | 292 | 299 | 7,787,000 | 299 |
| 2008-12-08 | 280 | 301 | 279 | 300 | 7,848,000 | 300 |
| 2008-12-05 | 286 | 288 | 276 | 276 | 8,722,000 | 276 |
| 2008-12-04 | 292 | 293 | 278 | 286 | 10,222,000 | 286 |
| 2008-12-03 | 297 | 304 | 286 | 291 | 10,090,000 | 291 |
| 2008-12-02 | 305 | 314 | 292 | 292 | 9,331,000 | 292 |
| 2008-12-01 | 326 | 340 | 323 | 326 | 10,382,000 | 326 |
| 2008-11-28 | 308 | 333 | 308 | 333 | 13,431,000 | 333 |
| 2008-11-27 | 305 | 316 | 301 | 306 | 11,897,000 | 306 |
| 2008-11-26 | 291 | 303 | 286 | 300 | 11,198,000 | 300 |
| 2008-11-25 | 299 | 300 | 284 | 295 | 7,339,000 | 295 |
| 2008-11-21 | 260 | 287 | 256 | 283 | 13,947,000 | 283 |
| 2008-11-20 | 270 | 271 | 264 | 264 | 7,709,000 | 264 |
| 2008-11-19 | 279 | 282 | 275 | 279 | 7,168,000 | 279 |
| 2008-11-18 | 281 | 285 | 274 | 275 | 9,932,000 | 275 |
| 2008-11-17 | 281 | 301 | 276 | 290 | 7,599,000 | 290 |
| 2008-11-14 | 298 | 299 | 285 | 287 | 13,428,000 | 287 |
| 2008-11-13 | 281 | 283 | 270 | 274 | 17,498,000 | 274 |
| 2008-11-12 | 313 | 313 | 300 | 301 | 9,091,000 | 301 |
| 2008-11-11 | 326 | 331 | 314 | 319 | 7,200,000 | 319 |
| 2008-11-10 | 328 | 333 | 322 | 326 | 5,599,000 | 326 |
| 2008-11-07 | 305 | 321 | 297 | 310 | 9,796,000 | 310 |
| 2008-11-06 | 337 | 337 | 316 | 321 | 9,905,000 | 321 |
| 2008-11-05 | 348 | 358 | 342 | 352 | 13,176,000 | 352 |
| 2008-11-04 | 307 | 334 | 305 | 329 | 13,284,000 | 329 |
| 2008-10-31 | 316 | 316 | 292 | 293 | 19,421,000 | 293 |
| 2008-10-30 | 285 | 326 | 284 | 321 | 25,939,000 | 321 |
| 2008-10-29 | 301 | 302 | 266 | 280 | 19,839,000 | 280 |
| 2008-10-28 | 268 | 286 | 257 | 284 | 18,604,000 | 284 |
| 2008-10-27 | 297 | 309 | 262 | 267 | 16,070,000 | 267 |
| 2008-10-24 | 344 | 345 | 299 | 302 | 15,299,000 | 302 |
| 2008-10-23 | 327 | 340 | 318 | 339 | 13,241,000 | 339 |
| 2008-10-22 | 354 | 355 | 334 | 334 | 8,397,000 | 334 |
| 2008-10-21 | 373 | 376 | 354 | 368 | 8,988,000 | 368 |
| 2008-10-20 | 343 | 366 | 332 | 363 | 13,762,000 | 363 |
| 2008-10-17 | 338 | 340 | 327 | 339 | 12,976,000 | 339 |
| 2008-10-16 | 335 | 343 | 314 | 319 | 16,006,000 | 319 |
| 2008-10-15 | 389 | 389 | 359 | 375 | 12,700,000 | 375 |
| 2008-10-14 | 397 | 398 | 374 | 393 | 13,026,000 | 393 |
| 2008-10-10 | 318 | 347 | 310 | 337 | 18,535,000 | 337 |
| 2008-10-09 | 333 | 359 | 331 | 348 | 13,656,000 | 348 |
| 2008-10-08 | 368 | 373 | 338 | 338 | 16,976,000 | 338 |
| 2008-10-07 | 358 | 388 | 355 | 378 | 16,630,000 | 378 |
| 2008-10-06 | 401 | 403 | 379 | 379 | 17,412,000 | 379 |
| 2008-10-03 | 410 | 426 | 409 | 421 | 28,020,000 | 421 |
| 2008-10-02 | 429 | 430 | 400 | 405 | 22,324,000 | 405 |
| 2008-10-01 | 445 | 451 | 421 | 424 | 28,173,000 | 424 |
| 2008-09-30 | 453 | 464 | 447 | 455 | 16,041,000 | 455 |
| 2008-09-29 | 498 | 505 | 474 | 476 | 10,912,000 | 476 |
| 2008-09-26 | 515 | 516 | 493 | 496 | 10,165,000 | 496 |
| 2008-09-25 | 500 | 530 | 494 | 520 | 11,120,000 | 520 |
| 2008-09-24 | 498 | 521 | 492 | 516 | 22,400,000 | 516 |
| 2008-09-22 | 544 | 544 | 518 | 544 | 15,089,000 | 544 |
| 2008-09-19 | 494 | 501 | 488 | 499 | 19,420,000 | 499 |
| 2008-09-18 | 483 | 485 | 471 | 482 | 14,814,000 | 482 |
| 2008-09-17 | 522 | 523 | 503 | 503 | 9,382,000 | 503 |
| 2008-09-16 | 492 | 524 | 492 | 517 | 12,010,000 | 517 |
| 2008-09-12 | 553 | 557 | 545 | 552 | 14,373,000 | 552 |
| 2008-09-11 | 565 | 568 | 549 | 553 | 7,592,000 | 553 |
| 2008-09-10 | 571 | 576 | 560 | 565 | 12,696,000 | 565 |
| 2008-09-09 | 595 | 599 | 571 | 577 | 12,344,000 | 577 |
| 2008-09-08 | 614 | 616 | 584 | 597 | 19,274,000 | 597 |
| 2008-09-05 | 610 | 623 | 609 | 612 | 9,873,000 | 612 |
| 2008-09-04 | 647 | 651 | 637 | 638 | 5,087,000 | 638 |
| 2008-09-03 | 663 | 667 | 645 | 648 | 5,223,000 | 648 |
| 2008-09-02 | 670 | 686 | 650 | 658 | 7,444,000 | 658 |
| 2008-09-01 | 673 | 673 | 662 | 663 | 4,917,000 | 663 |
| 2008-08-29 | 656 | 673 | 656 | 673 | 6,297,000 | 673 |
| 2008-08-28 | 646 | 653 | 637 | 647 | 3,937,000 | 647 |
| 2008-08-27 | 631 | 646 | 629 | 642 | 4,474,000 | 642 |
| 2008-08-26 | 630 | 644 | 630 | 641 | 6,404,000 | 641 |
| 2008-08-25 | 658 | 664 | 647 | 653 | 6,382,000 | 653 |
| 2008-08-22 | 664 | 664 | 651 | 652 | 4,125,000 | 652 |
| 2008-08-21 | 663 | 670 | 652 | 667 | 5,971,000 | 667 |
| 2008-08-20 | 667 | 672 | 659 | 664 | 4,744,000 | 664 |
| 2008-08-19 | 691 | 695 | 675 | 678 | 6,180,000 | 678 |
| 2008-08-18 | 671 | 693 | 668 | 681 | 4,684,000 | 681 |
| 2008-08-15 | 665 | 670 | 658 | 666 | 3,734,000 | 666 |
| 2008-08-14 | 654 | 669 | 653 | 655 | 4,330,000 | 655 |
| 2008-08-13 | 671 | 672 | 654 | 657 | 8,942,000 | 657 |
| 2008-08-12 | 717 | 719 | 690 | 691 | 6,049,000 | 691 |
| 2008-08-11 | 701 | 713 | 698 | 709 | 4,529,000 | 709 |
| 2008-08-08 | 694 | 701 | 686 | 691 | 5,217,000 | 691 |
| 2008-08-07 | 719 | 719 | 699 | 702 | 7,517,000 | 702 |
| 2008-08-06 | 696 | 723 | 696 | 713 | 11,374,000 | 713 |
| 2008-08-05 | 702 | 710 | 688 | 694 | 7,522,000 | 694 |
| 2008-08-04 | 711 | 716 | 682 | 682 | 7,002,000 | 682 |
| 2008-08-01 | 715 | 724 | 708 | 710 | 13,467,000 | 710 |
| 2008-07-31 | 663 | 716 | 638 | 716 | 17,013,000 | 716 |
| 2008-07-30 | 660 | 669 | 658 | 669 | 3,646,000 | 669 |
| 2008-07-29 | 660 | 660 | 648 | 650 | 4,404,000 | 650 |
| 2008-07-28 | 684 | 689 | 671 | 672 | 2,440,000 | 672 |
| 2008-07-25 | 685 | 694 | 681 | 684 | 5,629,000 | 684 |
| 2008-07-24 | 698 | 699 | 680 | 695 | 7,147,000 | 695 |
| 2008-07-23 | 669 | 692 | 667 | 678 | 7,410,000 | 678 |
| 2008-07-22 | 655 | 659 | 644 | 659 | 4,046,000 | 659 |
| 2008-07-18 | 651 | 657 | 640 | 643 | 4,604,000 | 643 |
| 2008-07-17 | 645 | 646 | 635 | 641 | 4,674,000 | 641 |
| 2008-07-16 | 628 | 641 | 626 | 636 | 5,330,000 | 636 |
| 2008-07-15 | 642 | 644 | 630 | 638 | 5,023,000 | 638 |
| 2008-07-14 | 646 | 660 | 643 | 644 | 5,432,000 | 644 |
| 2008-07-11 | 663 | 665 | 649 | 656 | 4,987,000 | 656 |
| 2008-07-10 | 657 | 667 | 647 | 653 | 7,153,000 | 653 |
| 2008-07-09 | 663 | 683 | 656 | 656 | 8,707,000 | 656 |
| 2008-07-08 | 661 | 661 | 642 | 657 | 10,674,000 | 657 |
| 2008-07-07 | 665 | 673 | 657 | 666 | 4,727,000 | 666 |
| 2008-07-04 | 666 | 670 | 658 | 665 | 5,121,000 | 665 |
| 2008-07-03 | 669 | 670 | 657 | 663 | 6,406,000 | 663 |
| 2008-07-02 | 683 | 684 | 661 | 671 | 6,025,000 | 671 |
| 2008-07-01 | 675 | 686 | 668 | 668 | 7,182,000 | 668 |
| 2008-06-30 | 663 | 676 | 663 | 669 | 6,457,000 | 669 |
| 2008-06-27 | 661 | 670 | 658 | 670 | 7,464,000 | 670 |
| 2008-06-26 | 686 | 697 | 678 | 682 | 6,877,000 | 682 |
| 2008-06-25 | 673 | 694 | 669 | 689 | 10,548,000 | 689 |
| 2008-06-24 | 668 | 679 | 662 | 668 | 6,554,000 | 668 |
| 2008-06-23 | 668 | 687 | 663 | 678 | 6,345,000 | 678 |
| 2008-06-20 | 693 | 696 | 680 | 682 | 11,368,000 | 682 |
| 2008-06-19 | 700 | 703 | 681 | 686 | 14,061,000 | 686 |
| 2008-06-18 | 721 | 727 | 716 | 717 | 9,239,000 | 717 |
| 2008-06-17 | 717 | 727 | 712 | 721 | 8,163,000 | 721 |
| 2008-06-16 | 713 | 721 | 703 | 720 | 7,854,000 | 720 |
| 2008-06-13 | 700 | 715 | 695 | 711 | 13,648,000 | 711 |
| 2008-06-12 | 693 | 712 | 690 | 703 | 8,139,000 | 703 |
| 2008-06-11 | 717 | 717 | 704 | 712 | 11,505,000 | 712 |
| 2008-06-10 | 722 | 722 | 701 | 707 | 13,428,000 | 707 |
| 2008-06-09 | 719 | 731 | 717 | 725 | 12,199,000 | 725 |
| 2008-06-06 | 776 | 778 | 747 | 749 | 9,433,000 | 749 |
| 2008-06-05 | 781 | 781 | 767 | 768 | 7,832,000 | 768 |
| 2008-06-04 | 788 | 788 | 773 | 785 | 8,576,000 | 785 |
| 2008-06-03 | 762 | 787 | 758 | 778 | 8,937,000 | 778 |
| 2008-06-02 | 759 | 775 | 747 | 770 | 6,828,000 | 770 |
| 2008-05-30 | 772 | 777 | 765 | 770 | 6,820,000 | 770 |
| 2008-05-29 | 754 | 769 | 743 | 766 | 9,705,000 | 766 |
| 2008-05-28 | 755 | 770 | 740 | 745 | 12,048,000 | 745 |
| 2008-05-27 | 729 | 746 | 728 | 743 | 7,836,000 | 743 |
| 2008-05-26 | 716 | 729 | 708 | 714 | 10,608,000 | 714 |
| 2008-05-23 | 764 | 765 | 745 | 746 | 11,331,000 | 746 |
| 2008-05-22 | 733 | 767 | 730 | 767 | 16,469,000 | 767 |
| 2008-05-21 | 724 | 743 | 721 | 737 | 15,070,000 | 737 |
| 2008-05-20 | 725 | 737 | 720 | 732 | 13,147,000 | 732 |
| 2008-05-19 | 694 | 721 | 693 | 713 | 22,749,000 | 713 |
| 2008-05-16 | 666 | 683 | 653 | 682 | 14,488,000 | 682 |
| 2008-05-15 | 652 | 657 | 645 | 653 | 11,773,000 | 653 |
| 2008-05-14 | 633 | 639 | 622 | 635 | 11,459,000 | 635 |
| 2008-05-13 | 650 | 654 | 628 | 641 | 10,749,000 | 641 |
| 2008-05-12 | 638 | 656 | 626 | 652 | 9,008,000 | 652 |
| 2008-05-09 | 675 | 684 | 639 | 648 | 18,663,000 | 648 |
| 2008-05-08 | 691 | 704 | 671 | 671 | 15,383,000 | 671 |
| 2008-05-07 | 680 | 686 | 677 | 686 | 6,833,000 | 686 |
| 2008-05-02 | 676 | 686 | 676 | 685 | 6,693,000 | 685 |
| 2008-05-01 | 666 | 676 | 665 | 670 | 6,479,000 | 670 |
| 2008-04-30 | 686 | 690 | 669 | 675 | 13,455,000 | 675 |
| 2008-04-28 | 694 | 708 | 682 | 696 | 6,184,000 | 696 |
| 2008-04-25 | 688 | 701 | 686 | 690 | 8,203,000 | 690 |
| 2008-04-24 | 686 | 695 | 677 | 678 | 8,349,000 | 678 |
| 2008-04-23 | 684 | 704 | 682 | 696 | 10,272,000 | 696 |
| 2008-04-22 | 708 | 708 | 678 | 679 | 12,340,000 | 679 |
| 2008-04-21 | 717 | 726 | 701 | 720 | 10,354,000 | 720 |
| 2008-04-18 | 679 | 713 | 677 | 713 | 14,151,000 | 713 |
| 2008-04-17 | 669 | 681 | 669 | 674 | 11,035,000 | 674 |
| 2008-04-16 | 633 | 658 | 627 | 657 | 9,385,000 | 657 |
| 2008-04-15 | 619 | 627 | 616 | 623 | 5,144,000 | 623 |
| 2008-04-14 | 617 | 632 | 615 | 621 | 8,412,000 | 621 |
| 2008-04-11 | 654 | 666 | 638 | 646 | 17,499,000 | 646 |
| 2008-04-10 | 628 | 640 | 620 | 628 | 10,528,000 | 628 |
| 2008-04-09 | 631 | 638 | 611 | 627 | 8,331,000 | 627 |
| 2008-04-08 | 637 | 640 | 630 | 632 | 6,619,000 | 632 |
| 2008-04-07 | 632 | 650 | 630 | 645 | 6,046,000 | 645 |
| 2008-04-04 | 647 | 652 | 630 | 648 | 11,173,000 | 648 |
| 2008-04-03 | 628 | 657 | 620 | 657 | 9,130,000 | 657 |
| 2008-04-02 | 642 | 644 | 628 | 638 | 10,534,000 | 638 |
| 2008-04-01 | 618 | 644 | 613 | 632 | 9,601,000 | 632 |
| 2008-03-31 | 650 | 656 | 629 | 638 | 6,847,000 | 638 |
| 2008-03-28 | 650 | 661 | 627 | 654 | 5,929,000 | 654 |
| 2008-03-27 | 654 | 656 | 643 | 649 | 5,069,000 | 649 |
| 2008-03-26 | 649 | 660 | 632 | 647 | 8,121,000 | 647 |
| 2008-03-25 | 662 | 674 | 650 | 671 | 5,003,000 | 671 |
| 2008-03-24 | 649 | 664 | 643 | 652 | 2,686,000 | 652 |
| 2008-03-21 | 645 | 658 | 640 | 655 | 5,136,000 | 655 |
| 2008-03-19 | 640 | 650 | 615 | 625 | 8,242,000 | 625 |
| 2008-03-18 | 624 | 632 | 605 | 626 | 9,295,000 | 626 |
| 2008-03-17 | 616 | 621 | 603 | 611 | 8,800,000 | 611 |
| 2008-03-14 | 646 | 658 | 629 | 637 | 14,274,000 | 637 |
| 2008-03-13 | 658 | 665 | 633 | 640 | 9,672,000 | 640 |
| 2008-03-12 | 675 | 676 | 654 | 658 | 7,489,000 | 658 |
| 2008-03-11 | 621 | 649 | 616 | 645 | 9,235,000 | 645 |
| 2008-03-10 | 650 | 651 | 634 | 644 | 7,035,000 | 644 |
| 2008-03-07 | 673 | 675 | 656 | 656 | 8,295,000 | 656 |
| 2008-03-06 | 669 | 704 | 666 | 703 | 11,760,000 | 703 |
| 2008-03-05 | 673 | 683 | 655 | 659 | 11,954,000 | 659 |
| 2008-03-04 | 681 | 689 | 668 | 674 | 9,631,000 | 674 |
| 2008-03-03 | 690 | 699 | 684 | 685 | 7,684,000 | 685 |
| 2008-02-29 | 724 | 739 | 724 | 730 | 8,751,000 | 730 |
| 2008-02-28 | 748 | 757 | 737 | 752 | 5,504,000 | 752 |
| 2008-02-27 | 751 | 763 | 748 | 755 | 5,997,000 | 755 |
| 2008-02-26 | 764 | 764 | 745 | 746 | 9,027,000 | 746 |
| 2008-02-25 | 728 | 740 | 724 | 737 | 7,817,000 | 737 |
| 2008-02-22 | 717 | 717 | 696 | 710 | 6,626,000 | 710 |
| 2008-02-21 | 701 | 720 | 701 | 713 | 7,659,000 | 713 |
| 2008-02-20 | 717 | 718 | 685 | 685 | 15,704,000 | 685 |
| 2008-02-19 | 758 | 759 | 730 | 736 | 12,156,000 | 736 |
| 2008-02-18 | 768 | 775 | 763 | 767 | 14,239,000 | 767 |
| 2008-02-15 | 721 | 746 | 702 | 744 | 18,954,000 | 744 |
| 2008-02-14 | 708 | 708 | 693 | 701 | 8,198,000 | 701 |
| 2008-02-13 | 683 | 684 | 672 | 679 | 16,302,000 | 679 |
| 2008-02-12 | 657 | 666 | 651 | 657 | 15,170,000 | 657 |
| 2008-02-08 | 687 | 703 | 667 | 673 | 16,240,000 | 673 |
| 2008-02-07 | 716 | 718 | 694 | 707 | 13,750,000 | 707 |
| 2008-02-06 | 757 | 761 | 728 | 731 | 13,436,000 | 731 |
| 2008-02-05 | 804 | 805 | 769 | 782 | 18,653,000 | 782 |
| 2008-02-04 | 798 | 824 | 791 | 813 | 20,092,000 | 813 |
| 2008-02-01 | 766 | 781 | 762 | 776 | 11,009,000 | 776 |
| 2008-01-31 | 737 | 763 | 734 | 753 | 10,174,000 | 753 |
| 2008-01-30 | 782 | 785 | 748 | 752 | 9,862,000 | 752 |
| 2008-01-29 | 788 | 794 | 758 | 775 | 9,873,000 | 775 |
| 2008-01-28 | 810 | 814 | 774 | 776 | 11,127,000 | 776 |
| 2008-01-25 | 825 | 827 | 812 | 823 | 11,792,000 | 823 |
| 2008-01-24 | 786 | 815 | 786 | 809 | 10,653,000 | 809 |
| 2008-01-23 | 800 | 808 | 778 | 786 | 9,283,000 | 786 |
| 2008-01-22 | 791 | 804 | 765 | 768 | 11,636,000 | 768 |
| 2008-01-21 | 875 | 875 | 818 | 820 | 10,129,000 | 820 |
| 2008-01-18 | 820 | 859 | 809 | 855 | 15,471,000 | 855 |
| 2008-01-17 | 861 | 877 | 839 | 839 | 15,883,000 | 839 |
| 2008-01-16 | 868 | 889 | 846 | 853 | 11,626,000 | 853 |
| 2008-01-15 | 927 | 934 | 891 | 893 | 12,985,000 | 893 |
| 2008-01-11 | 958 | 963 | 916 | 925 | 17,167,000 | 925 |
| 2008-01-10 | 997 | 997 | 955 | 957 | 14,512,000 | 957 |
| 2008-01-09 | 973 | 1,022 | 972 | 999 | 18,454,000 | 999 |
| 2008-01-08 | 986 | 986 | 972 | 979 | 9,881,000 | 979 |
| 2008-01-07 | 974 | 1,016 | 965 | 996 | 11,938,000 | 996 |
| 2008-01-04 | 1,007 | 1,016 | 973 | 974 | 7,547,000 | 974 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
