4005 住友化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 407 | 410 | 405 | 405 | 6,465,000 | 405 |
| 2009-12-29 | 403 | 406 | 400 | 403 | 3,864,000 | 403 |
| 2009-12-28 | 398 | 407 | 398 | 403 | 6,427,000 | 403 |
| 2009-12-25 | 399 | 402 | 393 | 395 | 7,322,000 | 395 |
| 2009-12-24 | 385 | 396 | 383 | 392 | 8,457,000 | 392 |
| 2009-12-22 | 380 | 383 | 377 | 381 | 3,271,000 | 381 |
| 2009-12-21 | 381 | 382 | 376 | 376 | 2,395,000 | 376 |
| 2009-12-18 | 373 | 378 | 372 | 376 | 4,969,000 | 376 |
| 2009-12-17 | 381 | 385 | 377 | 377 | 5,462,000 | 377 |
| 2009-12-16 | 379 | 380 | 374 | 379 | 5,310,000 | 379 |
| 2009-12-15 | 368 | 374 | 366 | 369 | 3,729,000 | 369 |
| 2009-12-14 | 375 | 375 | 365 | 371 | 4,043,000 | 371 |
| 2009-12-11 | 368 | 376 | 364 | 376 | 8,564,000 | 376 |
| 2009-12-10 | 376 | 378 | 358 | 363 | 7,370,000 | 363 |
| 2009-12-09 | 369 | 377 | 363 | 375 | 6,967,000 | 375 |
| 2009-12-08 | 372 | 377 | 369 | 375 | 4,213,000 | 375 |
| 2009-12-07 | 374 | 380 | 372 | 377 | 5,770,000 | 377 |
| 2009-12-04 | 368 | 372 | 362 | 369 | 9,556,000 | 369 |
| 2009-12-03 | 350 | 368 | 350 | 366 | 7,587,000 | 366 |
| 2009-12-02 | 346 | 355 | 342 | 344 | 9,975,000 | 344 |
| 2009-12-01 | 334 | 355 | 334 | 355 | 7,832,000 | 355 |
| 2009-11-30 | 332 | 342 | 331 | 340 | 5,767,000 | 340 |
| 2009-11-27 | 332 | 332 | 322 | 325 | 8,867,000 | 325 |
| 2009-11-26 | 338 | 344 | 337 | 338 | 6,661,000 | 338 |
| 2009-11-25 | 350 | 350 | 340 | 342 | 5,208,000 | 342 |
| 2009-11-24 | 350 | 353 | 345 | 347 | 4,309,000 | 347 |
| 2009-11-20 | 342 | 354 | 337 | 354 | 7,226,000 | 354 |
| 2009-11-19 | 356 | 357 | 342 | 345 | 7,624,000 | 345 |
| 2009-11-18 | 361 | 364 | 355 | 360 | 5,660,000 | 360 |
| 2009-11-17 | 366 | 374 | 361 | 362 | 9,328,000 | 362 |
| 2009-11-16 | 369 | 369 | 358 | 359 | 4,765,000 | 359 |
| 2009-11-13 | 377 | 378 | 367 | 370 | 6,417,000 | 370 |
| 2009-11-12 | 381 | 385 | 371 | 372 | 5,581,000 | 372 |
| 2009-11-11 | 369 | 377 | 367 | 376 | 14,847,000 | 376 |
| 2009-11-10 | 358 | 365 | 355 | 360 | 5,682,000 | 360 |
| 2009-11-09 | 357 | 359 | 351 | 355 | 6,385,000 | 355 |
| 2009-11-06 | 359 | 359 | 353 | 358 | 4,681,000 | 358 |
| 2009-11-05 | 353 | 356 | 349 | 354 | 5,882,000 | 354 |
| 2009-11-04 | 353 | 354 | 349 | 349 | 5,886,000 | 349 |
| 2009-11-02 | 355 | 358 | 353 | 356 | 7,019,000 | 356 |
| 2009-10-30 | 360 | 374 | 355 | 369 | 9,404,000 | 369 |
| 2009-10-29 | 350 | 359 | 348 | 359 | 12,488,000 | 359 |
| 2009-10-28 | 366 | 367 | 359 | 360 | 6,293,000 | 360 |
| 2009-10-27 | 373 | 375 | 370 | 371 | 5,450,000 | 371 |
| 2009-10-26 | 378 | 385 | 375 | 378 | 11,020,000 | 378 |
| 2009-10-23 | 386 | 386 | 369 | 370 | 13,280,000 | 370 |
| 2009-10-22 | 381 | 381 | 370 | 376 | 9,735,000 | 376 |
| 2009-10-21 | 392 | 394 | 384 | 386 | 8,582,000 | 386 |
| 2009-10-20 | 390 | 399 | 390 | 394 | 9,296,000 | 394 |
| 2009-10-19 | 376 | 386 | 375 | 385 | 6,626,000 | 385 |
| 2009-10-16 | 377 | 381 | 374 | 378 | 6,980,000 | 378 |
| 2009-10-15 | 379 | 380 | 374 | 376 | 4,453,000 | 376 |
| 2009-10-14 | 384 | 385 | 367 | 372 | 6,600,000 | 372 |
| 2009-10-13 | 386 | 391 | 382 | 388 | 5,300,000 | 388 |
| 2009-10-09 | 376 | 383 | 370 | 383 | 8,388,000 | 383 |
| 2009-10-08 | 366 | 377 | 361 | 373 | 7,896,000 | 373 |
| 2009-10-07 | 364 | 375 | 363 | 371 | 10,715,000 | 371 |
| 2009-10-06 | 357 | 360 | 352 | 360 | 10,019,000 | 360 |
| 2009-10-05 | 354 | 356 | 343 | 348 | 11,377,000 | 348 |
| 2009-10-02 | 370 | 370 | 359 | 362 | 8,061,000 | 362 |
| 2009-10-01 | 377 | 380 | 373 | 375 | 7,241,000 | 375 |
| 2009-09-30 | 381 | 382 | 371 | 374 | 8,437,000 | 374 |
| 2009-09-29 | 388 | 390 | 380 | 381 | 8,817,000 | 381 |
| 2009-09-28 | 398 | 398 | 385 | 388 | 9,476,000 | 388 |
| 2009-09-25 | 416 | 416 | 408 | 408 | 6,430,000 | 408 |
| 2009-09-24 | 418 | 426 | 416 | 421 | 7,747,000 | 421 |
| 2009-09-18 | 422 | 423 | 413 | 423 | 5,053,000 | 423 |
| 2009-09-17 | 428 | 432 | 422 | 427 | 5,094,000 | 427 |
| 2009-09-16 | 420 | 428 | 419 | 419 | 5,087,000 | 419 |
| 2009-09-15 | 425 | 428 | 415 | 415 | 6,040,000 | 415 |
| 2009-09-14 | 422 | 423 | 413 | 415 | 5,051,000 | 415 |
| 2009-09-11 | 434 | 434 | 423 | 427 | 8,262,000 | 427 |
| 2009-09-10 | 426 | 432 | 422 | 429 | 5,191,000 | 429 |
| 2009-09-09 | 423 | 430 | 419 | 422 | 5,391,000 | 422 |
| 2009-09-08 | 425 | 426 | 420 | 423 | 4,422,000 | 423 |
| 2009-09-07 | 418 | 424 | 415 | 420 | 7,696,000 | 420 |
| 2009-09-04 | 438 | 439 | 412 | 420 | 13,279,000 | 420 |
| 2009-09-03 | 435 | 436 | 427 | 432 | 5,487,000 | 432 |
| 2009-09-02 | 436 | 436 | 431 | 433 | 6,589,000 | 433 |
| 2009-09-01 | 444 | 447 | 441 | 445 | 4,546,000 | 445 |
| 2009-08-31 | 455 | 462 | 445 | 446 | 3,493,000 | 446 |
| 2009-08-28 | 454 | 457 | 448 | 450 | 4,490,000 | 450 |
| 2009-08-27 | 458 | 459 | 442 | 449 | 6,567,000 | 449 |
| 2009-08-26 | 460 | 467 | 460 | 461 | 3,524,000 | 461 |
| 2009-08-25 | 456 | 464 | 455 | 459 | 3,745,000 | 459 |
| 2009-08-24 | 461 | 461 | 455 | 460 | 4,109,000 | 460 |
| 2009-08-21 | 458 | 460 | 440 | 447 | 6,144,000 | 447 |
| 2009-08-20 | 459 | 460 | 446 | 457 | 6,788,000 | 457 |
| 2009-08-19 | 460 | 467 | 454 | 455 | 4,362,000 | 455 |
| 2009-08-18 | 462 | 464 | 453 | 456 | 5,057,000 | 456 |
| 2009-08-17 | 478 | 478 | 466 | 468 | 4,271,000 | 468 |
| 2009-08-14 | 485 | 487 | 482 | 484 | 5,018,000 | 484 |
| 2009-08-13 | 478 | 484 | 476 | 483 | 5,938,000 | 483 |
| 2009-08-12 | 474 | 475 | 469 | 473 | 5,267,000 | 473 |
| 2009-08-11 | 467 | 479 | 466 | 479 | 9,320,000 | 479 |
| 2009-08-10 | 458 | 466 | 455 | 464 | 7,586,000 | 464 |
| 2009-08-07 | 451 | 451 | 441 | 449 | 5,560,000 | 449 |
| 2009-08-06 | 444 | 456 | 444 | 456 | 7,527,000 | 456 |
| 2009-08-05 | 457 | 457 | 446 | 446 | 3,807,000 | 446 |
| 2009-08-04 | 472 | 472 | 447 | 449 | 7,405,000 | 449 |
| 2009-08-03 | 479 | 481 | 464 | 467 | 6,342,000 | 467 |
| 2009-07-31 | 454 | 473 | 452 | 469 | 13,309,000 | 469 |
| 2009-07-30 | 450 | 450 | 440 | 447 | 2,689,000 | 447 |
| 2009-07-29 | 443 | 451 | 440 | 448 | 5,821,000 | 448 |
| 2009-07-28 | 447 | 448 | 439 | 445 | 6,106,000 | 445 |
| 2009-07-27 | 452 | 457 | 447 | 448 | 9,032,000 | 448 |
| 2009-07-24 | 448 | 450 | 444 | 449 | 5,871,000 | 449 |
| 2009-07-23 | 440 | 446 | 438 | 441 | 6,680,000 | 441 |
| 2009-07-22 | 433 | 447 | 433 | 444 | 5,679,000 | 444 |
| 2009-07-21 | 437 | 442 | 435 | 442 | 4,290,000 | 442 |
| 2009-07-17 | 432 | 435 | 428 | 429 | 4,102,000 | 429 |
| 2009-07-16 | 437 | 437 | 426 | 430 | 7,329,000 | 430 |
| 2009-07-15 | 430 | 433 | 425 | 427 | 5,285,000 | 427 |
| 2009-07-14 | 417 | 425 | 414 | 420 | 9,010,000 | 420 |
| 2009-07-13 | 404 | 417 | 403 | 407 | 11,266,000 | 407 |
| 2009-07-10 | 402 | 408 | 400 | 402 | 6,840,000 | 402 |
| 2009-07-09 | 405 | 408 | 397 | 399 | 4,868,000 | 399 |
| 2009-07-08 | 412 | 417 | 406 | 413 | 5,755,000 | 413 |
| 2009-07-07 | 435 | 437 | 423 | 425 | 4,191,000 | 425 |
| 2009-07-06 | 437 | 439 | 427 | 430 | 2,866,000 | 430 |
| 2009-07-03 | 435 | 442 | 434 | 439 | 5,223,000 | 439 |
| 2009-07-02 | 441 | 445 | 438 | 442 | 9,955,000 | 442 |
| 2009-07-01 | 430 | 441 | 426 | 431 | 5,024,000 | 431 |
| 2009-06-30 | 431 | 435 | 428 | 435 | 4,792,000 | 435 |
| 2009-06-29 | 437 | 437 | 418 | 422 | 5,724,000 | 422 |
| 2009-06-26 | 432 | 435 | 428 | 432 | 4,047,000 | 432 |
| 2009-06-25 | 421 | 430 | 418 | 424 | 5,276,000 | 424 |
| 2009-06-24 | 414 | 420 | 409 | 416 | 6,888,000 | 416 |
| 2009-06-23 | 416 | 416 | 405 | 407 | 6,600,000 | 407 |
| 2009-06-22 | 425 | 427 | 419 | 424 | 4,658,000 | 424 |
| 2009-06-19 | 423 | 429 | 416 | 421 | 4,520,000 | 421 |
| 2009-06-18 | 422 | 423 | 414 | 419 | 4,594,000 | 419 |
| 2009-06-17 | 415 | 429 | 414 | 427 | 4,644,000 | 427 |
| 2009-06-16 | 438 | 438 | 417 | 418 | 6,340,000 | 418 |
| 2009-06-15 | 447 | 450 | 441 | 441 | 5,055,000 | 441 |
| 2009-06-12 | 455 | 455 | 444 | 447 | 10,110,000 | 447 |
| 2009-06-11 | 450 | 451 | 446 | 447 | 3,291,000 | 447 |
| 2009-06-10 | 447 | 452 | 444 | 448 | 4,876,000 | 448 |
| 2009-06-09 | 442 | 450 | 436 | 437 | 4,022,000 | 437 |
| 2009-06-08 | 445 | 456 | 442 | 447 | 9,645,000 | 447 |
| 2009-06-05 | 443 | 443 | 436 | 438 | 5,375,000 | 438 |
| 2009-06-04 | 442 | 445 | 436 | 443 | 7,982,000 | 443 |
| 2009-06-03 | 441 | 450 | 439 | 446 | 11,613,000 | 446 |
| 2009-06-02 | 434 | 445 | 428 | 432 | 16,268,000 | 432 |
| 2009-06-01 | 424 | 430 | 420 | 423 | 8,638,000 | 423 |
| 2009-05-29 | 414 | 422 | 410 | 419 | 9,325,000 | 419 |
| 2009-05-28 | 405 | 415 | 405 | 414 | 5,417,000 | 414 |
| 2009-05-27 | 415 | 418 | 409 | 410 | 4,303,000 | 410 |
| 2009-05-26 | 418 | 419 | 408 | 414 | 5,460,000 | 414 |
| 2009-05-25 | 418 | 423 | 416 | 419 | 5,208,000 | 419 |
| 2009-05-22 | 415 | 422 | 413 | 414 | 6,083,000 | 414 |
| 2009-05-21 | 420 | 425 | 415 | 425 | 7,746,000 | 425 |
| 2009-05-20 | 422 | 425 | 419 | 425 | 6,149,000 | 425 |
| 2009-05-19 | 422 | 426 | 418 | 423 | 4,871,000 | 423 |
| 2009-05-18 | 409 | 417 | 407 | 411 | 5,589,000 | 411 |
| 2009-05-15 | 416 | 423 | 415 | 419 | 4,261,000 | 419 |
| 2009-05-14 | 417 | 425 | 409 | 411 | 8,110,000 | 411 |
| 2009-05-13 | 424 | 434 | 418 | 428 | 10,791,000 | 428 |
| 2009-05-12 | 430 | 431 | 411 | 415 | 16,739,000 | 415 |
| 2009-05-11 | 419 | 452 | 419 | 445 | 18,437,000 | 445 |
| 2009-05-08 | 425 | 435 | 414 | 417 | 11,113,000 | 417 |
| 2009-05-07 | 415 | 421 | 404 | 421 | 7,786,000 | 421 |
| 2009-05-01 | 384 | 400 | 384 | 395 | 6,525,000 | 395 |
| 2009-04-30 | 383 | 392 | 379 | 385 | 10,472,000 | 385 |
| 2009-04-28 | 406 | 411 | 387 | 388 | 7,330,000 | 388 |
| 2009-04-27 | 406 | 416 | 402 | 408 | 9,064,000 | 408 |
| 2009-04-24 | 409 | 410 | 400 | 401 | 8,321,000 | 401 |
| 2009-04-23 | 412 | 412 | 395 | 404 | 5,785,000 | 404 |
| 2009-04-22 | 417 | 417 | 400 | 407 | 7,945,000 | 407 |
| 2009-04-21 | 397 | 409 | 393 | 406 | 11,322,000 | 406 |
| 2009-04-20 | 407 | 417 | 403 | 417 | 5,205,000 | 417 |
| 2009-04-17 | 394 | 412 | 393 | 411 | 10,193,000 | 411 |
| 2009-04-16 | 398 | 405 | 380 | 381 | 11,258,000 | 381 |
| 2009-04-15 | 397 | 400 | 392 | 399 | 10,153,000 | 399 |
| 2009-04-14 | 394 | 397 | 386 | 395 | 9,443,000 | 395 |
| 2009-04-13 | 376 | 394 | 373 | 390 | 7,443,000 | 390 |
| 2009-04-10 | 391 | 393 | 374 | 380 | 6,734,000 | 380 |
| 2009-04-09 | 370 | 383 | 370 | 382 | 9,082,000 | 382 |
| 2009-04-08 | 361 | 368 | 359 | 363 | 6,607,000 | 363 |
| 2009-04-07 | 383 | 391 | 372 | 373 | 9,026,000 | 373 |
| 2009-04-06 | 373 | 384 | 372 | 379 | 9,623,000 | 379 |
| 2009-04-03 | 365 | 372 | 356 | 358 | 10,344,000 | 358 |
| 2009-04-02 | 353 | 362 | 351 | 361 | 5,315,000 | 361 |
| 2009-04-01 | 334 | 345 | 331 | 345 | 5,132,000 | 345 |
| 2009-03-31 | 331 | 344 | 328 | 333 | 6,610,000 | 333 |
| 2009-03-30 | 349 | 357 | 334 | 337 | 8,157,000 | 337 |
| 2009-03-27 | 361 | 367 | 353 | 353 | 6,265,000 | 353 |
| 2009-03-26 | 356 | 363 | 348 | 363 | 4,566,000 | 363 |
| 2009-03-25 | 354 | 358 | 346 | 358 | 6,300,000 | 358 |
| 2009-03-24 | 347 | 355 | 342 | 354 | 6,321,000 | 354 |
| 2009-03-23 | 328 | 340 | 325 | 340 | 5,896,000 | 340 |
| 2009-03-19 | 340 | 341 | 325 | 328 | 7,503,000 | 328 |
| 2009-03-18 | 332 | 339 | 327 | 335 | 8,639,000 | 335 |
| 2009-03-17 | 326 | 332 | 321 | 330 | 6,160,000 | 330 |
| 2009-03-16 | 328 | 334 | 327 | 328 | 7,108,000 | 328 |
| 2009-03-13 | 318 | 325 | 316 | 324 | 11,260,000 | 324 |
| 2009-03-12 | 315 | 323 | 307 | 309 | 11,224,000 | 309 |
| 2009-03-11 | 310 | 316 | 309 | 314 | 6,630,000 | 314 |
| 2009-03-10 | 307 | 308 | 298 | 299 | 8,436,000 | 299 |
| 2009-03-09 | 293 | 311 | 293 | 311 | 9,471,000 | 311 |
| 2009-03-06 | 290 | 298 | 289 | 291 | 6,316,000 | 291 |
| 2009-03-05 | 293 | 311 | 293 | 304 | 11,166,000 | 304 |
| 2009-03-04 | 282 | 294 | 280 | 292 | 4,640,000 | 292 |
| 2009-03-03 | 277 | 287 | 276 | 282 | 4,285,000 | 282 |
| 2009-03-02 | 283 | 289 | 280 | 282 | 5,333,000 | 282 |
| 2009-02-27 | 285 | 300 | 284 | 298 | 7,260,000 | 298 |
| 2009-02-26 | 289 | 298 | 288 | 288 | 5,873,000 | 288 |
| 2009-02-25 | 289 | 290 | 282 | 288 | 7,554,000 | 288 |
| 2009-02-24 | 272 | 279 | 272 | 279 | 3,534,000 | 279 |
| 2009-02-23 | 273 | 280 | 270 | 279 | 6,563,000 | 279 |
| 2009-02-20 | 277 | 286 | 275 | 283 | 12,889,000 | 283 |
| 2009-02-19 | 269 | 271 | 265 | 267 | 6,914,000 | 267 |
| 2009-02-18 | 271 | 275 | 266 | 266 | 8,243,000 | 266 |
| 2009-02-17 | 284 | 285 | 278 | 280 | 4,951,000 | 280 |
| 2009-02-16 | 283 | 290 | 283 | 287 | 4,516,000 | 287 |
| 2009-02-13 | 281 | 293 | 281 | 284 | 7,571,000 | 284 |
| 2009-02-12 | 283 | 286 | 279 | 279 | 5,411,000 | 279 |
| 2009-02-10 | 292 | 294 | 286 | 288 | 5,267,000 | 288 |
| 2009-02-09 | 302 | 304 | 287 | 287 | 5,334,000 | 287 |
| 2009-02-06 | 296 | 299 | 291 | 295 | 6,808,000 | 295 |
| 2009-02-05 | 291 | 296 | 286 | 286 | 9,242,000 | 286 |
| 2009-02-04 | 291 | 298 | 289 | 296 | 6,573,000 | 296 |
| 2009-02-03 | 289 | 296 | 282 | 286 | 11,503,000 | 286 |
| 2009-02-02 | 289 | 294 | 282 | 287 | 10,299,000 | 287 |
| 2009-01-30 | 303 | 308 | 289 | 289 | 8,765,000 | 289 |
| 2009-01-29 | 323 | 326 | 314 | 318 | 6,632,000 | 318 |
| 2009-01-28 | 309 | 317 | 302 | 313 | 4,886,000 | 313 |
| 2009-01-27 | 294 | 310 | 294 | 308 | 5,344,000 | 308 |
| 2009-01-26 | 291 | 294 | 286 | 287 | 4,694,000 | 287 |
| 2009-01-23 | 303 | 303 | 292 | 294 | 6,327,000 | 294 |
| 2009-01-22 | 299 | 301 | 290 | 299 | 5,695,000 | 299 |
| 2009-01-21 | 301 | 302 | 294 | 296 | 8,627,000 | 296 |
| 2009-01-20 | 320 | 320 | 302 | 310 | 7,457,000 | 310 |
| 2009-01-19 | 331 | 340 | 321 | 324 | 6,146,000 | 324 |
| 2009-01-16 | 319 | 330 | 317 | 328 | 6,543,000 | 328 |
| 2009-01-15 | 305 | 317 | 304 | 312 | 9,547,000 | 312 |
| 2009-01-14 | 308 | 326 | 308 | 320 | 8,206,000 | 320 |
| 2009-01-13 | 302 | 311 | 301 | 307 | 7,911,000 | 307 |
| 2009-01-09 | 326 | 332 | 315 | 322 | 6,866,000 | 322 |
| 2009-01-08 | 338 | 343 | 326 | 326 | 11,903,000 | 326 |
| 2009-01-07 | 328 | 367 | 327 | 363 | 18,407,000 | 363 |
| 2009-01-06 | 321 | 325 | 318 | 323 | 7,537,000 | 323 |
| 2009-01-05 | 321 | 326 | 319 | 321 | 5,747,000 | 321 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
