1. HOME >
  2. 株価時系列 >
  3. 4005 >
  4. 2011年

4005 住友化学(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302802822782813,940,000281
2011-12-292802812772794,198,000279
2011-12-282852852792815,412,000281
2011-12-272782852782857,326,000285
2011-12-262822822752778,443,000277
2011-12-2228928927727812,465,000278
2011-12-212912932892906,929,000290
2011-12-202832882822865,689,000286
2011-12-192872872812846,940,000284
2011-12-162892922852876,700,000287
2011-12-152962962872888,432,000288
2011-12-142952972922975,583,000297
2011-12-1329429929229610,014,000296
2011-12-123013032983018,032,000301
2011-12-0929529929429711,746,000297
2011-12-082993002952974,982,000297
2011-12-0729730129030010,618,000300
2011-12-063023032942948,511,000294
2011-12-053103123053066,486,000306
2011-12-0230030529730510,729,000305
2011-12-0129530029329812,751,000298
2011-11-3028028827828811,533,000288
2011-11-292802802752798,892,000279
2011-11-282752782722778,646,000277
2011-11-252732762702717,288,000271
2011-11-2426627526527312,042,000273
2011-11-2225727125427011,302,000270
2011-11-2126927126126111,102,000261
2011-11-182602642592616,214,000261
2011-11-172592662562639,336,000263
2011-11-162652672602615,451,000261
2011-11-152652682642643,187,000264
2011-11-142692712672682,602,000268
2011-11-112652682622655,045,000265
2011-11-102622652602659,411,000265
2011-11-092712732672699,001,000269
2011-11-082742772712725,055,000272
2011-11-072782782732764,754,000276
2011-11-0427627927027810,795,000278
2011-11-022792802712729,824,000272
2011-11-012922922812829,355,000282
2011-10-3130531229429515,515,000295
2011-10-2830530930330612,913,000306
2011-10-272852972822978,226,000297
2011-10-262832912792859,667,000285
2011-10-252922922822837,872,000283
2011-10-242782872762857,669,000285
2011-10-2128228427527710,367,000277
2011-10-202832862812838,399,000283
2011-10-1929829828328614,221,000286
2011-10-182972972932945,645,000294
2011-10-173043053003004,863,000300
2011-10-143043062972989,155,000298
2011-10-132983072973048,094,000304
2011-10-122902942862934,671,000293
2011-10-112892942892926,288,000292
2011-10-072812872802828,303,000282
2011-10-062772802732759,838,000275
2011-10-0528528527427510,449,000275
2011-10-0428928928228310,293,000283
2011-10-032942962872956,840,000295
2011-09-303003062963017,685,000301
2011-09-292983002933008,423,000300
2011-09-283003032973008,298,000300
2011-09-273003032983037,571,000303
2011-09-2630330328729212,783,000292
2011-09-223153153013039,463,000303
2011-09-213183193153174,623,000317
2011-09-203153173123165,529,000316
2011-09-163143233133228,086,000322
2011-09-153123173083098,179,000309
2011-09-143113153043056,413,000305
2011-09-133093153063125,344,000312
2011-09-1230230629930612,532,000306
2011-09-093143173113127,489,000312
2011-09-083183193123143,777,000314
2011-09-073123163103145,617,000314
2011-09-063123143043068,227,000306
2011-09-053183193113137,913,000313
2011-09-0232132531731810,753,000318
2011-09-0132032832032512,872,000325
2011-08-313223223173198,608,000319
2011-08-303243263213229,474,000322
2011-08-293183233133209,605,000320
2011-08-263203213143189,258,000318
2011-08-2531732531331911,088,000319
2011-08-2432032230630714,062,000307
2011-08-2331731931231610,421,000316
2011-08-2231932231231311,904,000313
2011-08-1932032431631810,859,000318
2011-08-1833533732833010,941,000330
2011-08-173433453393418,668,000341
2011-08-163463483453477,838,000347
2011-08-153493493413437,014,000343
2011-08-1234834934034310,134,000343
2011-08-1134534734034511,713,000345
2011-08-1035435635035311,821,000353
2011-08-0934734733234618,118,000346
2011-08-083633673593618,549,000361
2011-08-053703733673719,384,000371
2011-08-043853883823836,385,000383
2011-08-033863873833845,667,000384
2011-08-023873933853918,576,000391
2011-08-013933953903918,566,000391
2011-07-2938839938639214,143,000392
2011-07-283873893833865,973,000386
2011-07-273903923873906,225,000390
2011-07-263893933883907,744,000390
2011-07-253933943893909,098,000390
2011-07-223953963903917,703,000391
2011-07-2139439639039310,357,000393
2011-07-204014033973996,368,000399
2011-07-194014043973997,146,000399
2011-07-153994033984027,218,000402
2011-07-143954003943965,510,000396
2011-07-133964033953976,907,000397
2011-07-123994023973985,514,000398
2011-07-114074134054065,377,000406
2011-07-084124134084105,610,000410
2011-07-074094104054074,757,000407
2011-07-064044114024106,028,000410
2011-07-054024064004035,329,000403
2011-07-044044054014024,736,000402
2011-07-014014033984004,414,000400
2011-06-304014023944007,865,000400
2011-06-293913953893959,287,000395
2011-06-283873903843856,568,000385
2011-06-273903903843847,185,000384
2011-06-243893913863914,488,000391
2011-06-233903933853887,920,000388
2011-06-223893963873967,770,000396
2011-06-213863893823886,057,000388
2011-06-203903943823846,746,000384
2011-06-173943943843886,407,000388
2011-06-163973983923926,057,000392
2011-06-154044073984026,551,000402
2011-06-143954033944018,013,000401
2011-06-133923993913997,554,000399
2011-06-104004043933949,686,000394
2011-06-093994023933976,840,000397
2011-06-083893963873955,006,000395
2011-06-073853943823926,943,000392
2011-06-063913953863866,103,000386
2011-06-034014043913915,069,000391
2011-06-023964003963976,858,000397
2011-06-014054064024036,778,000403
2011-05-313974063974067,619,000406
2011-05-303933983923963,942,000396
2011-05-273973993963963,622,000396
2011-05-263993993963995,547,000399
2011-05-254014013923935,956,000393
2011-05-243994013963974,991,000397
2011-05-234034053994004,650,000400
2011-05-204084124044067,539,000406
2011-05-194174194064087,946,000408
2011-05-1840642040541814,686,000418
2011-05-174054084004046,757,000404
2011-05-164084114054056,728,000405
2011-05-1341341740541111,079,000411
2011-05-1241942441341413,699,000414
2011-05-1144044641741826,169,000418
2011-05-1042943842943510,228,000435
2011-05-094344374284329,308,000432
2011-05-064294294244267,377,000426
2011-05-024374374334375,027,000437
2011-04-2843043242643012,359,000430
2011-04-274254314244299,314,000429
2011-04-264234274204239,642,000423
2011-04-2542843242242410,645,000424
2011-04-2241743941742722,692,000427
2011-04-2142142742042116,891,000421
2011-04-2040441940141716,895,000417
2011-04-193984023974017,145,000401
2011-04-184054104024049,316,000404
2011-04-154044064014036,954,000403
2011-04-144034094004076,542,000407
2011-04-133974083974067,261,000406
2011-04-124024053973998,571,000399
2011-04-114024104024065,972,000406
2011-04-083994093954047,787,000404
2011-04-074054073973985,218,000398
2011-04-064104124014038,627,000403
2011-04-054174174054069,189,000406
2011-04-044164224154176,863,000417
2011-04-0142042641641710,092,000417
2011-03-3141942340941510,947,000415
2011-03-3039642039442013,916,000420
2011-03-293924013903968,770,000396
2011-03-2840540639239711,362,000397
2011-03-254084083974038,643,000403
2011-03-2439840739540213,996,000402
2011-03-2339540539039815,406,000398
2011-03-223843983843968,840,000396
2011-03-183703803663739,967,000373
2011-03-1735137234836613,325,000366
2011-03-1635137635137516,801,000375
2011-03-1536736933134415,336,000344
2011-03-1437640337638216,368,000382
2011-03-1142042241641613,940,000416
2011-03-104274304204236,485,000423
2011-03-0943043442443111,397,000431
2011-03-0842742942142512,947,000425
2011-03-0743743942342616,392,000426
2011-03-0444645243744217,898,000442
2011-03-0343444242944115,865,000441
2011-03-0243943942843018,927,000430
2011-03-0144144844044711,516,000447
2011-02-2844044142644013,740,000440
2011-02-2543344143043524,070,000435
2011-02-2444744841842537,092,000425
2011-02-2344845844545014,698,000450
2011-02-2246446445145414,382,000454
2011-02-2146647246447110,194,000471
2011-02-184674684644676,614,000467
2011-02-174684704654678,496,000467
2011-02-1646346845846312,414,000463
2011-02-154564624544607,713,000460
2011-02-144574594504548,154,000454
2011-02-1044745344544913,116,000449
2011-02-0946346345045210,868,000452
2011-02-0846446846046111,606,000461
2011-02-0746346846046312,191,000463
2011-02-0445345944945812,942,000458
2011-02-0343546143445126,587,000451
2011-02-024354414344378,669,000437
2011-02-014274344264309,208,000430
2011-01-3142443241542411,721,000424
2011-01-284374394314327,017,000432
2011-01-274344374314376,097,000437
2011-01-264344374334358,462,000435
2011-01-254394424364407,583,000440
2011-01-2442343442143311,180,000433
2011-01-2143543742142210,588,000422
2011-01-2044544643143319,627,000433
2011-01-1942844742844721,533,000447
2011-01-1842743242242711,271,000427
2011-01-174284334254279,381,000427
2011-01-1442642942242312,302,000423
2011-01-134274304224309,219,000430
2011-01-124294324204219,653,000421
2011-01-1141842841542412,016,000424
2011-01-0742342341741912,914,000419
2011-01-064204264194239,311,000423
2011-01-0541541941241711,948,000417
2011-01-0440741640441414,635,000414

分割・併合履歴 ： [1988-06-27]1株→1.03株