4005 住友化学(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 400 | 404 | 396 | 400 | 8,801,000 | 400 |
| 2010-12-29 | 392 | 403 | 392 | 403 | 11,942,000 | 403 |
| 2010-12-28 | 389 | 391 | 387 | 390 | 2,924,000 | 390 |
| 2010-12-27 | 384 | 390 | 384 | 389 | 4,090,000 | 389 |
| 2010-12-24 | 387 | 387 | 383 | 385 | 3,846,000 | 385 |
| 2010-12-22 | 387 | 393 | 387 | 388 | 6,845,000 | 388 |
| 2010-12-21 | 384 | 389 | 383 | 388 | 6,666,000 | 388 |
| 2010-12-20 | 388 | 389 | 382 | 385 | 8,573,000 | 385 |
| 2010-12-17 | 390 | 392 | 389 | 391 | 5,885,000 | 391 |
| 2010-12-16 | 388 | 394 | 388 | 392 | 7,750,000 | 392 |
| 2010-12-15 | 393 | 395 | 389 | 391 | 7,936,000 | 391 |
| 2010-12-14 | 387 | 396 | 387 | 396 | 8,765,000 | 396 |
| 2010-12-13 | 385 | 391 | 385 | 388 | 11,963,000 | 388 |
| 2010-12-10 | 388 | 388 | 381 | 388 | 20,012,000 | 388 |
| 2010-12-09 | 380 | 384 | 380 | 383 | 10,028,000 | 383 |
| 2010-12-08 | 375 | 384 | 375 | 382 | 13,417,000 | 382 |
| 2010-12-07 | 368 | 375 | 368 | 374 | 9,284,000 | 374 |
| 2010-12-06 | 369 | 372 | 368 | 371 | 5,237,000 | 371 |
| 2010-12-03 | 369 | 372 | 367 | 369 | 7,661,000 | 369 |
| 2010-12-02 | 367 | 368 | 364 | 366 | 6,696,000 | 366 |
| 2010-12-01 | 356 | 362 | 354 | 361 | 7,874,000 | 361 |
| 2010-11-30 | 366 | 368 | 359 | 359 | 8,991,000 | 359 |
| 2010-11-29 | 362 | 370 | 362 | 367 | 6,610,000 | 367 |
| 2010-11-26 | 363 | 373 | 362 | 364 | 8,375,000 | 364 |
| 2010-11-25 | 366 | 366 | 358 | 360 | 5,908,000 | 360 |
| 2010-11-24 | 356 | 362 | 355 | 359 | 8,110,000 | 359 |
| 2010-11-22 | 364 | 368 | 363 | 364 | 6,768,000 | 364 |
| 2010-11-19 | 363 | 366 | 360 | 364 | 10,276,000 | 364 |
| 2010-11-18 | 349 | 359 | 349 | 359 | 11,580,000 | 359 |
| 2010-11-17 | 342 | 350 | 341 | 349 | 7,843,000 | 349 |
| 2010-11-16 | 348 | 349 | 340 | 347 | 11,339,000 | 347 |
| 2010-11-15 | 350 | 353 | 347 | 347 | 7,493,000 | 347 |
| 2010-11-12 | 346 | 356 | 346 | 350 | 15,217,000 | 350 |
| 2010-11-11 | 348 | 352 | 346 | 346 | 10,000,000 | 346 |
| 2010-11-10 | 348 | 352 | 346 | 348 | 8,919,000 | 348 |
| 2010-11-09 | 346 | 349 | 344 | 347 | 7,544,000 | 347 |
| 2010-11-08 | 352 | 354 | 346 | 350 | 6,601,000 | 350 |
| 2010-11-05 | 338 | 352 | 338 | 350 | 17,224,000 | 350 |
| 2010-11-04 | 339 | 342 | 332 | 334 | 13,627,000 | 334 |
| 2010-11-02 | 347 | 349 | 331 | 332 | 14,281,000 | 332 |
| 2010-11-01 | 346 | 351 | 345 | 346 | 5,268,000 | 346 |
| 2010-10-29 | 347 | 351 | 343 | 351 | 7,963,000 | 351 |
| 2010-10-28 | 351 | 351 | 345 | 349 | 7,333,000 | 349 |
| 2010-10-27 | 360 | 360 | 350 | 353 | 8,287,000 | 353 |
| 2010-10-26 | 357 | 360 | 354 | 355 | 9,623,000 | 355 |
| 2010-10-25 | 360 | 361 | 353 | 358 | 6,001,000 | 358 |
| 2010-10-22 | 354 | 361 | 352 | 357 | 9,108,000 | 357 |
| 2010-10-21 | 357 | 361 | 349 | 356 | 11,413,000 | 356 |
| 2010-10-20 | 359 | 362 | 356 | 358 | 7,684,000 | 358 |
| 2010-10-19 | 363 | 371 | 362 | 366 | 16,011,000 | 366 |
| 2010-10-18 | 355 | 358 | 353 | 355 | 5,193,000 | 355 |
| 2010-10-15 | 353 | 355 | 349 | 354 | 6,323,000 | 354 |
| 2010-10-14 | 352 | 354 | 349 | 353 | 10,225,000 | 353 |
| 2010-10-13 | 349 | 350 | 345 | 348 | 7,006,000 | 348 |
| 2010-10-12 | 356 | 359 | 342 | 344 | 8,540,000 | 344 |
| 2010-10-08 | 354 | 360 | 353 | 355 | 6,261,000 | 355 |
| 2010-10-07 | 354 | 358 | 353 | 356 | 9,531,000 | 356 |
| 2010-10-06 | 349 | 357 | 346 | 357 | 20,484,000 | 357 |
| 2010-10-05 | 338 | 345 | 333 | 341 | 20,617,000 | 341 |
| 2010-10-04 | 345 | 347 | 335 | 338 | 22,773,000 | 338 |
| 2010-10-01 | 363 | 364 | 330 | 347 | 56,560,000 | 347 |
| 2010-09-30 | 381 | 383 | 362 | 366 | 24,340,000 | 366 |
| 2010-09-29 | 382 | 386 | 380 | 383 | 5,222,000 | 383 |
| 2010-09-28 | 376 | 383 | 375 | 379 | 4,309,000 | 379 |
| 2010-09-27 | 379 | 381 | 376 | 378 | 5,529,000 | 378 |
| 2010-09-24 | 373 | 383 | 372 | 375 | 7,287,000 | 375 |
| 2010-09-22 | 379 | 383 | 376 | 378 | 5,199,000 | 378 |
| 2010-09-21 | 388 | 391 | 378 | 380 | 10,262,000 | 380 |
| 2010-09-17 | 379 | 385 | 375 | 385 | 9,118,000 | 385 |
| 2010-09-16 | 385 | 385 | 376 | 378 | 9,274,000 | 378 |
| 2010-09-15 | 372 | 385 | 370 | 382 | 11,149,000 | 382 |
| 2010-09-14 | 373 | 375 | 369 | 372 | 7,664,000 | 372 |
| 2010-09-13 | 371 | 374 | 369 | 372 | 6,777,000 | 372 |
| 2010-09-10 | 365 | 370 | 362 | 367 | 11,704,000 | 367 |
| 2010-09-09 | 368 | 369 | 364 | 366 | 6,839,000 | 366 |
| 2010-09-08 | 361 | 366 | 360 | 361 | 10,421,000 | 361 |
| 2010-09-07 | 366 | 370 | 364 | 368 | 6,662,000 | 368 |
| 2010-09-06 | 364 | 369 | 362 | 368 | 7,094,000 | 368 |
| 2010-09-03 | 353 | 361 | 353 | 361 | 8,045,000 | 361 |
| 2010-09-02 | 355 | 356 | 345 | 352 | 10,334,000 | 352 |
| 2010-09-01 | 345 | 350 | 343 | 350 | 8,072,000 | 350 |
| 2010-08-31 | 350 | 351 | 343 | 345 | 10,241,000 | 345 |
| 2010-08-30 | 354 | 363 | 351 | 355 | 12,855,000 | 355 |
| 2010-08-27 | 342 | 358 | 341 | 356 | 8,317,000 | 356 |
| 2010-08-26 | 351 | 353 | 346 | 350 | 6,448,000 | 350 |
| 2010-08-25 | 351 | 352 | 344 | 350 | 10,074,000 | 350 |
| 2010-08-24 | 357 | 360 | 355 | 356 | 5,063,000 | 356 |
| 2010-08-23 | 360 | 365 | 359 | 361 | 4,417,000 | 361 |
| 2010-08-20 | 368 | 371 | 358 | 363 | 7,878,000 | 363 |
| 2010-08-19 | 368 | 374 | 367 | 373 | 4,962,000 | 373 |
| 2010-08-18 | 371 | 373 | 365 | 369 | 5,632,000 | 369 |
| 2010-08-17 | 363 | 368 | 361 | 364 | 4,470,000 | 364 |
| 2010-08-16 | 366 | 369 | 363 | 369 | 6,424,000 | 369 |
| 2010-08-13 | 368 | 372 | 365 | 370 | 9,504,000 | 370 |
| 2010-08-12 | 369 | 370 | 360 | 370 | 15,687,000 | 370 |
| 2010-08-11 | 390 | 390 | 378 | 379 | 11,660,000 | 379 |
| 2010-08-10 | 397 | 402 | 396 | 398 | 13,215,000 | 398 |
| 2010-08-09 | 384 | 393 | 384 | 392 | 7,494,000 | 392 |
| 2010-08-06 | 383 | 389 | 382 | 389 | 7,104,000 | 389 |
| 2010-08-05 | 385 | 386 | 382 | 382 | 5,456,000 | 382 |
| 2010-08-04 | 387 | 388 | 376 | 378 | 14,011,000 | 378 |
| 2010-08-03 | 384 | 391 | 383 | 386 | 10,721,000 | 386 |
| 2010-08-02 | 378 | 384 | 378 | 378 | 10,149,000 | 378 |
| 2010-07-30 | 361 | 387 | 352 | 375 | 28,135,000 | 375 |
| 2010-07-29 | 354 | 364 | 353 | 362 | 6,401,000 | 362 |
| 2010-07-28 | 354 | 361 | 354 | 359 | 6,267,000 | 359 |
| 2010-07-27 | 348 | 352 | 341 | 349 | 8,695,000 | 349 |
| 2010-07-26 | 346 | 353 | 343 | 344 | 8,005,000 | 344 |
| 2010-07-23 | 346 | 349 | 341 | 342 | 10,556,000 | 342 |
| 2010-07-22 | 337 | 341 | 335 | 336 | 6,687,000 | 336 |
| 2010-07-21 | 339 | 342 | 333 | 340 | 15,106,000 | 340 |
| 2010-07-20 | 336 | 337 | 331 | 334 | 17,546,000 | 334 |
| 2010-07-16 | 355 | 356 | 344 | 346 | 13,949,000 | 346 |
| 2010-07-15 | 371 | 374 | 359 | 361 | 12,962,000 | 361 |
| 2010-07-14 | 380 | 382 | 377 | 378 | 4,190,000 | 378 |
| 2010-07-13 | 374 | 378 | 369 | 372 | 4,442,000 | 372 |
| 2010-07-12 | 368 | 380 | 367 | 372 | 6,515,000 | 372 |
| 2010-07-09 | 378 | 378 | 367 | 372 | 6,750,000 | 372 |
| 2010-07-08 | 370 | 375 | 369 | 374 | 5,246,000 | 374 |
| 2010-07-07 | 362 | 365 | 357 | 362 | 7,126,000 | 362 |
| 2010-07-06 | 350 | 362 | 346 | 362 | 5,880,000 | 362 |
| 2010-07-05 | 350 | 359 | 350 | 355 | 5,883,000 | 355 |
| 2010-07-02 | 351 | 354 | 346 | 352 | 8,764,000 | 352 |
| 2010-07-01 | 343 | 346 | 341 | 343 | 5,482,000 | 343 |
| 2010-06-30 | 344 | 349 | 340 | 347 | 7,879,000 | 347 |
| 2010-06-29 | 358 | 362 | 352 | 353 | 5,182,000 | 353 |
| 2010-06-28 | 360 | 361 | 353 | 356 | 5,936,000 | 356 |
| 2010-06-25 | 367 | 368 | 358 | 360 | 5,467,000 | 360 |
| 2010-06-24 | 372 | 375 | 369 | 372 | 4,909,000 | 372 |
| 2010-06-23 | 376 | 376 | 370 | 371 | 7,061,000 | 371 |
| 2010-06-22 | 385 | 386 | 378 | 381 | 9,657,000 | 381 |
| 2010-06-21 | 386 | 390 | 384 | 388 | 6,607,000 | 388 |
| 2010-06-18 | 382 | 382 | 378 | 379 | 4,662,000 | 379 |
| 2010-06-17 | 383 | 386 | 379 | 380 | 5,384,000 | 380 |
| 2010-06-16 | 383 | 386 | 382 | 385 | 5,949,000 | 385 |
| 2010-06-15 | 371 | 378 | 371 | 376 | 6,717,000 | 376 |
| 2010-06-14 | 368 | 373 | 366 | 373 | 5,207,000 | 373 |
| 2010-06-11 | 366 | 368 | 362 | 365 | 9,922,000 | 365 |
| 2010-06-10 | 361 | 362 | 356 | 360 | 6,222,000 | 360 |
| 2010-06-09 | 362 | 368 | 359 | 362 | 9,479,000 | 362 |
| 2010-06-08 | 362 | 372 | 361 | 362 | 9,525,000 | 362 |
| 2010-06-07 | 369 | 369 | 363 | 364 | 7,273,000 | 364 |
| 2010-06-04 | 383 | 384 | 375 | 376 | 8,004,000 | 376 |
| 2010-06-03 | 376 | 383 | 373 | 381 | 6,935,000 | 381 |
| 2010-06-02 | 371 | 377 | 366 | 368 | 9,192,000 | 368 |
| 2010-06-01 | 373 | 378 | 371 | 376 | 9,621,000 | 376 |
| 2010-05-31 | 374 | 376 | 370 | 372 | 11,639,000 | 372 |
| 2010-05-28 | 385 | 386 | 374 | 378 | 10,186,000 | 378 |
| 2010-05-27 | 367 | 378 | 365 | 377 | 8,963,000 | 377 |
| 2010-05-26 | 371 | 375 | 365 | 372 | 9,155,000 | 372 |
| 2010-05-25 | 380 | 381 | 365 | 368 | 13,572,000 | 368 |
| 2010-05-24 | 380 | 383 | 373 | 379 | 10,387,000 | 379 |
| 2010-05-21 | 371 | 381 | 370 | 380 | 15,544,000 | 380 |
| 2010-05-20 | 382 | 389 | 381 | 384 | 10,506,000 | 384 |
| 2010-05-19 | 385 | 386 | 376 | 385 | 12,513,000 | 385 |
| 2010-05-18 | 394 | 399 | 389 | 391 | 8,235,000 | 391 |
| 2010-05-17 | 396 | 398 | 388 | 391 | 11,303,000 | 391 |
| 2010-05-14 | 404 | 406 | 401 | 401 | 13,371,000 | 401 |
| 2010-05-13 | 409 | 412 | 405 | 411 | 8,856,000 | 411 |
| 2010-05-12 | 408 | 410 | 401 | 404 | 11,087,000 | 404 |
| 2010-05-11 | 424 | 424 | 402 | 406 | 17,072,000 | 406 |
| 2010-05-10 | 411 | 427 | 406 | 419 | 22,295,000 | 419 |
| 2010-05-07 | 406 | 423 | 405 | 418 | 10,850,000 | 418 |
| 2010-05-06 | 435 | 436 | 425 | 427 | 8,983,000 | 427 |
| 2010-04-30 | 438 | 446 | 437 | 446 | 12,598,000 | 446 |
| 2010-04-28 | 445 | 448 | 442 | 446 | 11,535,000 | 446 |
| 2010-04-27 | 454 | 460 | 450 | 455 | 13,736,000 | 455 |
| 2010-04-26 | 445 | 472 | 445 | 462 | 28,188,000 | 462 |
| 2010-04-23 | 440 | 442 | 435 | 437 | 7,916,000 | 437 |
| 2010-04-22 | 444 | 445 | 438 | 443 | 9,847,000 | 443 |
| 2010-04-21 | 453 | 454 | 444 | 449 | 14,090,000 | 449 |
| 2010-04-20 | 451 | 454 | 448 | 449 | 4,571,000 | 449 |
| 2010-04-19 | 451 | 454 | 448 | 450 | 8,193,000 | 450 |
| 2010-04-16 | 467 | 469 | 458 | 461 | 9,298,000 | 461 |
| 2010-04-15 | 475 | 475 | 468 | 468 | 7,640,000 | 468 |
| 2010-04-14 | 477 | 479 | 470 | 474 | 6,895,000 | 474 |
| 2010-04-13 | 481 | 481 | 472 | 475 | 4,885,000 | 475 |
| 2010-04-12 | 487 | 487 | 483 | 483 | 3,768,000 | 483 |
| 2010-04-09 | 475 | 484 | 474 | 482 | 9,261,000 | 482 |
| 2010-04-08 | 478 | 487 | 477 | 478 | 12,475,000 | 478 |
| 2010-04-07 | 479 | 484 | 476 | 480 | 22,254,000 | 480 |
| 2010-04-06 | 465 | 466 | 452 | 455 | 7,175,000 | 455 |
| 2010-04-05 | 465 | 471 | 464 | 465 | 4,802,000 | 465 |
| 2010-04-02 | 462 | 463 | 459 | 462 | 3,579,000 | 462 |
| 2010-04-01 | 456 | 460 | 455 | 460 | 7,301,000 | 460 |
| 2010-03-31 | 458 | 459 | 453 | 457 | 7,240,000 | 457 |
| 2010-03-30 | 455 | 459 | 451 | 458 | 5,481,000 | 458 |
| 2010-03-29 | 446 | 456 | 446 | 452 | 7,618,000 | 452 |
| 2010-03-26 | 437 | 455 | 437 | 453 | 11,093,000 | 453 |
| 2010-03-25 | 440 | 441 | 434 | 437 | 5,208,000 | 437 |
| 2010-03-24 | 438 | 440 | 433 | 435 | 3,533,000 | 435 |
| 2010-03-23 | 437 | 442 | 432 | 435 | 6,683,000 | 435 |
| 2010-03-19 | 437 | 443 | 435 | 440 | 7,549,000 | 440 |
| 2010-03-18 | 438 | 438 | 431 | 431 | 4,678,000 | 431 |
| 2010-03-17 | 435 | 443 | 433 | 439 | 11,560,000 | 439 |
| 2010-03-16 | 425 | 435 | 422 | 432 | 11,011,000 | 432 |
| 2010-03-15 | 425 | 431 | 425 | 426 | 7,237,000 | 426 |
| 2010-03-12 | 425 | 432 | 419 | 426 | 19,338,000 | 426 |
| 2010-03-11 | 412 | 414 | 411 | 412 | 5,984,000 | 412 |
| 2010-03-10 | 406 | 410 | 405 | 408 | 4,637,000 | 408 |
| 2010-03-09 | 405 | 409 | 404 | 405 | 3,409,000 | 405 |
| 2010-03-08 | 407 | 409 | 404 | 408 | 5,390,000 | 408 |
| 2010-03-05 | 394 | 402 | 393 | 399 | 6,251,000 | 399 |
| 2010-03-04 | 396 | 399 | 390 | 390 | 6,532,000 | 390 |
| 2010-03-03 | 395 | 398 | 393 | 396 | 4,288,000 | 396 |
| 2010-03-02 | 393 | 397 | 389 | 396 | 6,376,000 | 396 |
| 2010-03-01 | 396 | 398 | 393 | 395 | 5,038,000 | 395 |
| 2010-02-26 | 398 | 400 | 393 | 394 | 6,766,000 | 394 |
| 2010-02-25 | 408 | 409 | 397 | 399 | 8,474,000 | 399 |
| 2010-02-24 | 413 | 414 | 405 | 408 | 11,395,000 | 408 |
| 2010-02-23 | 414 | 429 | 412 | 418 | 19,329,000 | 418 |
| 2010-02-22 | 410 | 415 | 407 | 412 | 5,129,000 | 412 |
| 2010-02-19 | 408 | 414 | 400 | 403 | 4,976,000 | 403 |
| 2010-02-18 | 406 | 411 | 402 | 411 | 5,198,000 | 411 |
| 2010-02-17 | 400 | 406 | 398 | 405 | 6,034,000 | 405 |
| 2010-02-16 | 399 | 404 | 394 | 396 | 3,754,000 | 396 |
| 2010-02-15 | 399 | 401 | 396 | 397 | 2,319,000 | 397 |
| 2010-02-12 | 404 | 405 | 397 | 400 | 5,264,000 | 400 |
| 2010-02-10 | 398 | 406 | 396 | 401 | 9,619,000 | 401 |
| 2010-02-09 | 396 | 399 | 387 | 391 | 8,857,000 | 391 |
| 2010-02-08 | 400 | 407 | 399 | 402 | 4,597,000 | 402 |
| 2010-02-05 | 409 | 410 | 405 | 405 | 8,211,000 | 405 |
| 2010-02-04 | 415 | 425 | 413 | 421 | 10,200,000 | 421 |
| 2010-02-03 | 412 | 427 | 409 | 422 | 13,367,000 | 422 |
| 2010-02-02 | 404 | 409 | 402 | 408 | 5,729,000 | 408 |
| 2010-02-01 | 404 | 405 | 389 | 397 | 8,265,000 | 397 |
| 2010-01-29 | 407 | 410 | 404 | 407 | 6,520,000 | 407 |
| 2010-01-28 | 404 | 411 | 402 | 407 | 5,511,000 | 407 |
| 2010-01-27 | 409 | 418 | 402 | 402 | 7,975,000 | 402 |
| 2010-01-26 | 415 | 420 | 404 | 405 | 6,855,000 | 405 |
| 2010-01-25 | 420 | 423 | 413 | 418 | 4,463,000 | 418 |
| 2010-01-22 | 419 | 424 | 415 | 422 | 6,704,000 | 422 |
| 2010-01-21 | 415 | 429 | 413 | 427 | 6,641,000 | 427 |
| 2010-01-20 | 423 | 431 | 418 | 420 | 8,810,000 | 420 |
| 2010-01-19 | 417 | 422 | 415 | 418 | 4,572,000 | 418 |
| 2010-01-18 | 423 | 425 | 419 | 422 | 4,535,000 | 422 |
| 2010-01-15 | 423 | 433 | 421 | 429 | 9,261,000 | 429 |
| 2010-01-14 | 420 | 427 | 418 | 426 | 7,808,000 | 426 |
| 2010-01-13 | 412 | 422 | 412 | 416 | 6,838,000 | 416 |
| 2010-01-12 | 410 | 424 | 407 | 420 | 8,378,000 | 420 |
| 2010-01-08 | 409 | 412 | 403 | 408 | 5,553,000 | 408 |
| 2010-01-07 | 401 | 407 | 398 | 404 | 5,018,000 | 404 |
| 2010-01-06 | 410 | 410 | 402 | 403 | 6,869,000 | 403 |
| 2010-01-05 | 409 | 412 | 405 | 406 | 6,094,000 | 406 |
| 2010-01-04 | 403 | 407 | 401 | 405 | 3,714,000 | 405 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
