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
2008-12-302953022943024,129,000302
2008-12-292962982932964,495,000296
2008-12-262892942882944,714,000294
2008-12-252922922842883,020,000288
2008-12-242842902802877,677,000287
2008-12-222832842782827,312,000282
2008-12-1929129528328410,902,000284
2008-12-182902972882935,773,000293
2008-12-172952972822917,548,000291
2008-12-1629329428929013,285,000290
2008-12-153103153053086,961,000308
2008-12-123083142963029,757,000302
2008-12-113143233093237,421,000323
2008-12-103073173023147,024,000314
2008-12-093043072922997,787,000299
2008-12-082803012793007,848,000300
2008-12-052862882762768,722,000276
2008-12-0429229327828610,222,000286
2008-12-0329730428629110,090,000291
2008-12-023053142922929,331,000292
2008-12-0132634032332610,382,000326
2008-11-2830833330833313,431,000333
2008-11-2730531630130611,897,000306
2008-11-2629130328630011,198,000300
2008-11-252993002842957,339,000295
2008-11-2126028725628313,947,000283
2008-11-202702712642647,709,000264
2008-11-192792822752797,168,000279
2008-11-182812852742759,932,000275
2008-11-172813012762907,599,000290
2008-11-1429829928528713,428,000287
2008-11-1328128327027417,498,000274
2008-11-123133133003019,091,000301
2008-11-113263313143197,200,000319
2008-11-103283333223265,599,000326
2008-11-073053212973109,796,000310
2008-11-063373373163219,905,000321
2008-11-0534835834235213,176,000352
2008-11-0430733430532913,284,000329
2008-10-3131631629229319,421,000293
2008-10-3028532628432125,939,000321
2008-10-2930130226628019,839,000280
2008-10-2826828625728418,604,000284
2008-10-2729730926226716,070,000267
2008-10-2434434529930215,299,000302
2008-10-2332734031833913,241,000339
2008-10-223543553343348,397,000334
2008-10-213733763543688,988,000368
2008-10-2034336633236313,762,000363
2008-10-1733834032733912,976,000339
2008-10-1633534331431916,006,000319
2008-10-1538938935937512,700,000375
2008-10-1439739837439313,026,000393
2008-10-1031834731033718,535,000337
2008-10-0933335933134813,656,000348
2008-10-0836837333833816,976,000338
2008-10-0735838835537816,630,000378
2008-10-0640140337937917,412,000379
2008-10-0341042640942128,020,000421
2008-10-0242943040040522,324,000405
2008-10-0144545142142428,173,000424
2008-09-3045346444745516,041,000455
2008-09-2949850547447610,912,000476
2008-09-2651551649349610,165,000496
2008-09-2550053049452011,120,000520
2008-09-2449852149251622,400,000516
2008-09-2254454451854415,089,000544
2008-09-1949450148849919,420,000499
2008-09-1848348547148214,814,000482
2008-09-175225235035039,382,000503
2008-09-1649252449251712,010,000517
2008-09-1255355754555214,373,000552
2008-09-115655685495537,592,000553
2008-09-1057157656056512,696,000565
2008-09-0959559957157712,344,000577
2008-09-0861461658459719,274,000597
2008-09-056106236096129,873,000612
2008-09-046476516376385,087,000638
2008-09-036636676456485,223,000648
2008-09-026706866506587,444,000658
2008-09-016736736626634,917,000663
2008-08-296566736566736,297,000673
2008-08-286466536376473,937,000647
2008-08-276316466296424,474,000642
2008-08-266306446306416,404,000641
2008-08-256586646476536,382,000653
2008-08-226646646516524,125,000652
2008-08-216636706526675,971,000667
2008-08-206676726596644,744,000664
2008-08-196916956756786,180,000678
2008-08-186716936686814,684,000681
2008-08-156656706586663,734,000666
2008-08-146546696536554,330,000655
2008-08-136716726546578,942,000657
2008-08-127177196906916,049,000691
2008-08-117017136987094,529,000709
2008-08-086947016866915,217,000691
2008-08-077197196997027,517,000702
2008-08-0669672369671311,374,000713
2008-08-057027106886947,522,000694
2008-08-047117166826827,002,000682
2008-08-0171572470871013,467,000710
2008-07-3166371663871617,013,000716
2008-07-306606696586693,646,000669
2008-07-296606606486504,404,000650
2008-07-286846896716722,440,000672
2008-07-256856946816845,629,000684
2008-07-246986996806957,147,000695
2008-07-236696926676787,410,000678
2008-07-226556596446594,046,000659
2008-07-186516576406434,604,000643
2008-07-176456466356414,674,000641
2008-07-166286416266365,330,000636
2008-07-156426446306385,023,000638
2008-07-146466606436445,432,000644
2008-07-116636656496564,987,000656
2008-07-106576676476537,153,000653
2008-07-096636836566568,707,000656
2008-07-0866166164265710,674,000657
2008-07-076656736576664,727,000666
2008-07-046666706586655,121,000665
2008-07-036696706576636,406,000663
2008-07-026836846616716,025,000671
2008-07-016756866686687,182,000668
2008-06-306636766636696,457,000669
2008-06-276616706586707,464,000670
2008-06-266866976786826,877,000682
2008-06-2567369466968910,548,000689
2008-06-246686796626686,554,000668
2008-06-236686876636786,345,000678
2008-06-2069369668068211,368,000682
2008-06-1970070368168614,061,000686
2008-06-187217277167179,239,000717
2008-06-177177277127218,163,000721
2008-06-167137217037207,854,000720
2008-06-1370071569571113,648,000711
2008-06-126937126907038,139,000703
2008-06-1171771770471211,505,000712
2008-06-1072272270170713,428,000707
2008-06-0971973171772512,199,000725
2008-06-067767787477499,433,000749
2008-06-057817817677687,832,000768
2008-06-047887887737858,576,000785
2008-06-037627877587788,937,000778
2008-06-027597757477706,828,000770
2008-05-307727777657706,820,000770
2008-05-297547697437669,705,000766
2008-05-2875577074074512,048,000745
2008-05-277297467287437,836,000743
2008-05-2671672970871410,608,000714
2008-05-2376476574574611,331,000746
2008-05-2273376773076716,469,000767
2008-05-2172474372173715,070,000737
2008-05-2072573772073213,147,000732
2008-05-1969472169371322,749,000713
2008-05-1666668365368214,488,000682
2008-05-1565265764565311,773,000653
2008-05-1463363962263511,459,000635
2008-05-1365065462864110,749,000641
2008-05-126386566266529,008,000652
2008-05-0967568463964818,663,000648
2008-05-0869170467167115,383,000671
2008-05-076806866776866,833,000686
2008-05-026766866766856,693,000685
2008-05-016666766656706,479,000670
2008-04-3068669066967513,455,000675
2008-04-286947086826966,184,000696
2008-04-256887016866908,203,000690
2008-04-246866956776788,349,000678
2008-04-2368470468269610,272,000696
2008-04-2270870867867912,340,000679
2008-04-2171772670172010,354,000720
2008-04-1867971367771314,151,000713
2008-04-1766968166967411,035,000674
2008-04-166336586276579,385,000657
2008-04-156196276166235,144,000623
2008-04-146176326156218,412,000621
2008-04-1165466663864617,499,000646
2008-04-1062864062062810,528,000628
2008-04-096316386116278,331,000627
2008-04-086376406306326,619,000632
2008-04-076326506306456,046,000645
2008-04-0464765263064811,173,000648
2008-04-036286576206579,130,000657
2008-04-0264264462863810,534,000638
2008-04-016186446136329,601,000632
2008-03-316506566296386,847,000638
2008-03-286506616276545,929,000654
2008-03-276546566436495,069,000649
2008-03-266496606326478,121,000647
2008-03-256626746506715,003,000671
2008-03-246496646436522,686,000652
2008-03-216456586406555,136,000655
2008-03-196406506156258,242,000625
2008-03-186246326056269,295,000626
2008-03-176166216036118,800,000611
2008-03-1464665862963714,274,000637
2008-03-136586656336409,672,000640
2008-03-126756766546587,489,000658
2008-03-116216496166459,235,000645
2008-03-106506516346447,035,000644
2008-03-076736756566568,295,000656
2008-03-0666970466670311,760,000703
2008-03-0567368365565911,954,000659
2008-03-046816896686749,631,000674
2008-03-036906996846857,684,000685
2008-02-297247397247308,751,000730
2008-02-287487577377525,504,000752
2008-02-277517637487555,997,000755
2008-02-267647647457469,027,000746
2008-02-257287407247377,817,000737
2008-02-227177176967106,626,000710
2008-02-217017207017137,659,000713
2008-02-2071771868568515,704,000685
2008-02-1975875973073612,156,000736
2008-02-1876877576376714,239,000767
2008-02-1572174670274418,954,000744
2008-02-147087086937018,198,000701
2008-02-1368368467267916,302,000679
2008-02-1265766665165715,170,000657
2008-02-0868770366767316,240,000673
2008-02-0771671869470713,750,000707
2008-02-0675776172873113,436,000731
2008-02-0580480576978218,653,000782
2008-02-0479882479181320,092,000813
2008-02-0176678176277611,009,000776
2008-01-3173776373475310,174,000753
2008-01-307827857487529,862,000752
2008-01-297887947587759,873,000775
2008-01-2881081477477611,127,000776
2008-01-2582582781282311,792,000823
2008-01-2478681578680910,653,000809
2008-01-238008087787869,283,000786
2008-01-2279180476576811,636,000768
2008-01-2187587581882010,129,000820
2008-01-1882085980985515,471,000855
2008-01-1786187783983915,883,000839
2008-01-1686888984685311,626,000853
2008-01-1592793489189312,985,000893
2008-01-1195896391692517,167,000925
2008-01-1099799795595714,512,000957
2008-01-099731,02297299918,454,000999
2008-01-089869869729799,881,000979
2008-01-079741,01696599611,938,000996
2008-01-041,0071,0169739747,547,000974

分割・併合履歴 : [1988-06-27]1株→1.03株