1. HOME >
  2. 株価時系列 >
  3. 4005 >
  4. 2012年

4005 住友化学(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2826826926526915,983,000269
2012-12-2726927226626816,049,000268
2012-12-2626326726226713,444,000267
2012-12-2527227326126211,724,000262
2012-12-2127727926426716,060,000267
2012-12-2027427726927215,148,000272
2012-12-1926927426827411,486,000274
2012-12-1825726625726412,672,000264
2012-12-1726226425625812,526,000258
2012-12-1425726225125918,462,000259
2012-12-1325025625025517,899,000255
2012-12-1223924423824410,214,000244
2012-12-112372382342378,378,000237
2012-12-102442452382396,750,000239
2012-12-072362402362398,397,000239
2012-12-0623924123523513,189,000235
2012-12-052322382312356,914,000235
2012-12-042392392332359,926,000235
2012-12-032382402362386,390,000238
2012-11-3023723923123514,171,000235
2012-11-2923523923323813,021,000238
2012-11-2824024122723120,658,000231
2012-11-2724524923924116,907,000241
2012-11-2624925724924913,512,000249
2012-11-2224624824324818,458,000248
2012-11-2123724223623913,952,000239
2012-11-2023223723023313,558,000233
2012-11-1923123222723010,347,000230
2012-11-1622222822222712,658,000227
2012-11-1520922020821811,896,000218
2012-11-142052062032065,451,000206
2012-11-132072092032065,881,000206
2012-11-122082102052065,806,000206
2012-11-092112122072108,419,000210
2012-11-082142162122158,615,000215
2012-11-0721922321721914,899,000219
2012-11-0622422721821811,792,000218
2012-11-052242292242269,862,000226
2012-11-0222522722322711,852,000227
2012-11-0122122221122118,407,000221
2012-10-312212252202247,334,000224
2012-10-302202242192197,367,000219
2012-10-292202222162188,560,000218
2012-10-262272282192199,380,000219
2012-10-252232252212259,150,000225
2012-10-2422022621922110,472,000221
2012-10-2323223322322617,070,000226
2012-10-2222022721922513,255,000225
2012-10-1921822321722312,724,000223
2012-10-1821622321422215,644,000222
2012-10-1721922021421517,973,000215
2012-10-1620320720220513,844,000205
2012-10-1519119819019810,127,000198
2012-10-121921931891917,541,000191
2012-10-1118819318618712,088,000187
2012-10-1019219318919011,887,000190
2012-10-0920220319319513,112,000195
2012-10-051992031982019,134,000201
2012-10-0419620419619911,465,000199
2012-10-0320020019319513,662,000195
2012-10-0220020519819815,064,000198
2012-10-0119819819519710,038,000197
2012-09-2820520719919914,881,000199
2012-09-2720720719920222,256,000202
2012-09-2621721920821015,347,000210
2012-09-2522422822322612,576,000226
2012-09-2422722922222411,744,000224
2012-09-2122923122522911,323,000229
2012-09-2023023422422714,105,000227
2012-09-1923323522623317,012,000233
2012-09-1822523322423118,473,000231
2012-09-1421822421522217,071,000222
2012-09-1320821520821110,734,000211
2012-09-122022082022068,386,000206
2012-09-112052062012024,808,000202
2012-09-102022082022067,833,000206
2012-09-0720020520020513,669,000205
2012-09-061961961911948,678,000194
2012-09-0520420519519614,455,000196
2012-09-042062082032059,112,000205
2012-09-032052072012048,389,000204
2012-08-312042062032047,619,000204
2012-08-302112112082095,261,000209
2012-08-292102112082115,236,000211
2012-08-282162162092108,964,000210
2012-08-272182192152153,981,000215
2012-08-242172182142146,301,000214
2012-08-232192212152219,689,000221
2012-08-2221922321722012,012,000220
2012-08-212192212172197,682,000219
2012-08-202242252202218,490,000221
2012-08-1721622221622113,512,000221
2012-08-162092152082148,955,000214
2012-08-152122132072089,905,000208
2012-08-142112142102117,838,000211
2012-08-132142152112127,643,000212
2012-08-1021922221321513,503,000215
2012-08-0922022321822112,500,000221
2012-08-0821622621522017,682,000220
2012-08-0720621520421512,895,000215
2012-08-062092092052066,780,000206
2012-08-032052062022036,660,000203
2012-08-022122142052079,903,000207
2012-08-012142152082109,036,000210
2012-07-3121622521221916,620,000219
2012-07-3022022021521711,799,000217
2012-07-272122142092139,068,000213
2012-07-2620420920220713,111,000207
2012-07-2520620620020112,802,000201
2012-07-2421021220620613,192,000206
2012-07-232152172122138,273,000213
2012-07-202222222152188,757,000218
2012-07-1921722221722210,797,000222
2012-07-182172202132159,488,000215
2012-07-1722322421621711,555,000217
2012-07-1322022521922214,455,000222
2012-07-1222722722022019,600,000220
2012-07-1123123122522712,811,000227
2012-07-1023923923223310,825,000233
2012-07-0924024123623711,894,000237
2012-07-0624124423924212,247,000242
2012-07-0524124523924113,707,000241
2012-07-0424724924024213,504,000242
2012-07-0324825324524614,495,000246
2012-07-0225025324825013,318,000250
2012-06-2924024623624316,000,000243
2012-06-2824424523324022,751,000240
2012-06-272462472402438,222,000243
2012-06-2624524824224611,924,000246
2012-06-2526226224825012,422,000250
2012-06-222512572502577,882,000257
2012-06-2125625925325610,618,000256
2012-06-202522532492537,303,000253
2012-06-192532552472498,280,000249
2012-06-182492522472529,282,000252
2012-06-152442462382399,729,000239
2012-06-142372392362397,670,000239
2012-06-132362402352378,448,000237
2012-06-1223623823323411,401,000234
2012-06-1123924323824110,081,000241
2012-06-0824224223123313,604,000233
2012-06-0724224423724010,109,000240
2012-06-0623223923023813,198,000238
2012-06-0522523022522915,192,000229
2012-06-0422622622122416,968,000224
2012-06-0124524623123219,747,000232
2012-05-3124525124224718,392,000247
2012-05-3025225424825111,497,000251
2012-05-2924725324425211,989,000252
2012-05-2825625624524810,582,000248
2012-05-2525825925325510,954,000255
2012-05-2426426525125721,100,000257
2012-05-2327527526526511,179,000265
2012-05-222792802752776,599,000277
2012-05-212762792732756,473,000275
2012-05-1827828027227411,275,000274
2012-05-172782882772868,998,000286
2012-05-162822832772798,392,000279
2012-05-1528328627728217,244,000282
2012-05-142952952852899,174,000289
2012-05-1130030028929015,902,000290
2012-05-1031232829830227,223,000302
2012-05-093133133093134,385,000313
2012-05-083123173103145,398,000314
2012-05-073153163113125,844,000312
2012-05-023243263203235,584,000323
2012-05-013303313223236,808,000323
2012-04-273323403273317,911,000331
2012-04-263343343273313,648,000331
2012-04-253343353293308,276,000330
2012-04-243343353283299,987,000329
2012-04-233423443363397,543,000339
2012-04-203403403333367,122,000336
2012-04-193393463383417,854,000341
2012-04-183343423323408,626,000340
2012-04-173303343273286,599,000328
2012-04-163303323283287,088,000328
2012-04-1333934633533816,792,000338
2012-04-123323333253319,777,000331
2012-04-1132232732032515,413,000325
2012-04-1033233732732810,404,000328
2012-04-093293333273307,362,000330
2012-04-063373383333355,947,000335
2012-04-0534034333334113,299,000341
2012-04-043503553423449,546,000344
2012-04-033553553503506,400,000350
2012-04-023583603533559,430,000355
2012-03-303533563503527,797,000352
2012-03-2936336334835214,046,000352
2012-03-283573653563627,280,000362
2012-03-273683693623667,832,000366
2012-03-263573643573606,705,000360
2012-03-233563593543566,736,000356
2012-03-223613663593629,338,000362
2012-03-213693703643648,655,000364
2012-03-1936537436437118,186,000371
2012-03-1635636135536110,197,000361
2012-03-153573593543568,277,000356
2012-03-1435035534935510,324,000355
2012-03-1334835134234312,745,000343
2012-03-123483513453457,851,000345
2012-03-0934635134334615,060,000346
2012-03-083363413363378,436,000337
2012-03-0732733432433314,689,000333
2012-03-0634134433233215,157,000332
2012-03-0534134433934110,468,000341
2012-03-0235235233834018,890,000340
2012-03-0135936334334525,132,000345
2012-02-2934835534635218,757,000352
2012-02-2834034433534313,875,000343
2012-02-2734535334434612,038,000346
2012-02-2434334534034110,676,000341
2012-02-2333834533734115,542,000341
2012-02-2233834133133714,128,000337
2012-02-2133634333633810,534,000338
2012-02-203383403333378,980,000337
2012-02-1733734032832915,980,000329
2012-02-1632033031832916,944,000329
2012-02-1531432531432112,440,000321
2012-02-1431531530731311,818,000313
2012-02-1331032530931812,938,000318
2012-02-1031231430931111,221,000311
2012-02-0931131430931217,902,000312
2012-02-0831031531031416,604,000314
2012-02-0731031230731010,087,000310
2012-02-0630931230630910,358,000309
2012-02-0331331530230924,518,000309
2012-02-023123183113158,764,000315
2012-02-013083123073114,941,000311
2012-01-313093123053079,830,000307
2012-01-303133143073096,961,000309
2012-01-2731131630831210,837,000312
2012-01-2631931931031211,312,000312
2012-01-2531932231532018,729,000320
2012-01-2432332431331713,836,000317
2012-01-2331632131332018,072,000320
2012-01-2031232131131916,503,000319
2012-01-1929531129430923,475,000309
2012-01-182812922782898,868,000289
2012-01-172792822772806,760,000280
2012-01-1628428427627710,413,000277
2012-01-132852882832866,435,000286
2012-01-122862872802835,611,000283
2012-01-112862892862896,182,000289
2012-01-102902912822846,388,000284
2012-01-0629329528729011,146,000290
2012-01-052852952842948,679,000294
2012-01-042842872832864,149,000286

分割・併合履歴 ： [1988-06-27]1株→1.03株