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
2012-12-28	268	269	265	269	15,983,000	269
2012-12-27	269	272	266	268	16,049,000	268
2012-12-26	263	267	262	267	13,444,000	267
2012-12-25	272	273	261	262	11,724,000	262
2012-12-21	277	279	264	267	16,060,000	267
2012-12-20	274	277	269	272	15,148,000	272
2012-12-19	269	274	268	274	11,486,000	274
2012-12-18	257	266	257	264	12,672,000	264
2012-12-17	262	264	256	258	12,526,000	258
2012-12-14	257	262	251	259	18,462,000	259
2012-12-13	250	256	250	255	17,899,000	255
2012-12-12	239	244	238	244	10,214,000	244
2012-12-11	237	238	234	237	8,378,000	237
2012-12-10	244	245	238	239	6,750,000	239
2012-12-07	236	240	236	239	8,397,000	239
2012-12-06	239	241	235	235	13,189,000	235
2012-12-05	232	238	231	235	6,914,000	235
2012-12-04	239	239	233	235	9,926,000	235
2012-12-03	238	240	236	238	6,390,000	238
2012-11-30	237	239	231	235	14,171,000	235
2012-11-29	235	239	233	238	13,021,000	238
2012-11-28	240	241	227	231	20,658,000	231
2012-11-27	245	249	239	241	16,907,000	241
2012-11-26	249	257	249	249	13,512,000	249
2012-11-22	246	248	243	248	18,458,000	248
2012-11-21	237	242	236	239	13,952,000	239
2012-11-20	232	237	230	233	13,558,000	233
2012-11-19	231	232	227	230	10,347,000	230
2012-11-16	222	228	222	227	12,658,000	227
2012-11-15	209	220	208	218	11,896,000	218
2012-11-14	205	206	203	206	5,451,000	206
2012-11-13	207	209	203	206	5,881,000	206
2012-11-12	208	210	205	206	5,806,000	206
2012-11-09	211	212	207	210	8,419,000	210
2012-11-08	214	216	212	215	8,615,000	215
2012-11-07	219	223	217	219	14,899,000	219
2012-11-06	224	227	218	218	11,792,000	218
2012-11-05	224	229	224	226	9,862,000	226
2012-11-02	225	227	223	227	11,852,000	227
2012-11-01	221	222	211	221	18,407,000	221
2012-10-31	221	225	220	224	7,334,000	224
2012-10-30	220	224	219	219	7,367,000	219
2012-10-29	220	222	216	218	8,560,000	218
2012-10-26	227	228	219	219	9,380,000	219
2012-10-25	223	225	221	225	9,150,000	225
2012-10-24	220	226	219	221	10,472,000	221
2012-10-23	232	233	223	226	17,070,000	226
2012-10-22	220	227	219	225	13,255,000	225
2012-10-19	218	223	217	223	12,724,000	223
2012-10-18	216	223	214	222	15,644,000	222
2012-10-17	219	220	214	215	17,973,000	215
2012-10-16	203	207	202	205	13,844,000	205
2012-10-15	191	198	190	198	10,127,000	198
2012-10-12	192	193	189	191	7,541,000	191
2012-10-11	188	193	186	187	12,088,000	187
2012-10-10	192	193	189	190	11,887,000	190
2012-10-09	202	203	193	195	13,112,000	195
2012-10-05	199	203	198	201	9,134,000	201
2012-10-04	196	204	196	199	11,465,000	199
2012-10-03	200	200	193	195	13,662,000	195
2012-10-02	200	205	198	198	15,064,000	198
2012-10-01	198	198	195	197	10,038,000	197
2012-09-28	205	207	199	199	14,881,000	199
2012-09-27	207	207	199	202	22,256,000	202
2012-09-26	217	219	208	210	15,347,000	210
2012-09-25	224	228	223	226	12,576,000	226
2012-09-24	227	229	222	224	11,744,000	224
2012-09-21	229	231	225	229	11,323,000	229
2012-09-20	230	234	224	227	14,105,000	227
2012-09-19	233	235	226	233	17,012,000	233
2012-09-18	225	233	224	231	18,473,000	231
2012-09-14	218	224	215	222	17,071,000	222
2012-09-13	208	215	208	211	10,734,000	211
2012-09-12	202	208	202	206	8,386,000	206
2012-09-11	205	206	201	202	4,808,000	202
2012-09-10	202	208	202	206	7,833,000	206
2012-09-07	200	205	200	205	13,669,000	205
2012-09-06	196	196	191	194	8,678,000	194
2012-09-05	204	205	195	196	14,455,000	196
2012-09-04	206	208	203	205	9,112,000	205
2012-09-03	205	207	201	204	8,389,000	204
2012-08-31	204	206	203	204	7,619,000	204
2012-08-30	211	211	208	209	5,261,000	209
2012-08-29	210	211	208	211	5,236,000	211
2012-08-28	216	216	209	210	8,964,000	210
2012-08-27	218	219	215	215	3,981,000	215
2012-08-24	217	218	214	214	6,301,000	214
2012-08-23	219	221	215	221	9,689,000	221
2012-08-22	219	223	217	220	12,012,000	220
2012-08-21	219	221	217	219	7,682,000	219
2012-08-20	224	225	220	221	8,490,000	221
2012-08-17	216	222	216	221	13,512,000	221
2012-08-16	209	215	208	214	8,955,000	214
2012-08-15	212	213	207	208	9,905,000	208
2012-08-14	211	214	210	211	7,838,000	211
2012-08-13	214	215	211	212	7,643,000	212
2012-08-10	219	222	213	215	13,503,000	215
2012-08-09	220	223	218	221	12,500,000	221
2012-08-08	216	226	215	220	17,682,000	220
2012-08-07	206	215	204	215	12,895,000	215
2012-08-06	209	209	205	206	6,780,000	206
2012-08-03	205	206	202	203	6,660,000	203
2012-08-02	212	214	205	207	9,903,000	207
2012-08-01	214	215	208	210	9,036,000	210
2012-07-31	216	225	212	219	16,620,000	219
2012-07-30	220	220	215	217	11,799,000	217
2012-07-27	212	214	209	213	9,068,000	213
2012-07-26	204	209	202	207	13,111,000	207
2012-07-25	206	206	200	201	12,802,000	201
2012-07-24	210	212	206	206	13,192,000	206
2012-07-23	215	217	212	213	8,273,000	213
2012-07-20	222	222	215	218	8,757,000	218
2012-07-19	217	222	217	222	10,797,000	222
2012-07-18	217	220	213	215	9,488,000	215
2012-07-17	223	224	216	217	11,555,000	217
2012-07-13	220	225	219	222	14,455,000	222
2012-07-12	227	227	220	220	19,600,000	220
2012-07-11	231	231	225	227	12,811,000	227
2012-07-10	239	239	232	233	10,825,000	233
2012-07-09	240	241	236	237	11,894,000	237
2012-07-06	241	244	239	242	12,247,000	242
2012-07-05	241	245	239	241	13,707,000	241
2012-07-04	247	249	240	242	13,504,000	242
2012-07-03	248	253	245	246	14,495,000	246
2012-07-02	250	253	248	250	13,318,000	250
2012-06-29	240	246	236	243	16,000,000	243
2012-06-28	244	245	233	240	22,751,000	240
2012-06-27	246	247	240	243	8,222,000	243
2012-06-26	245	248	242	246	11,924,000	246
2012-06-25	262	262	248	250	12,422,000	250
2012-06-22	251	257	250	257	7,882,000	257
2012-06-21	256	259	253	256	10,618,000	256
2012-06-20	252	253	249	253	7,303,000	253
2012-06-19	253	255	247	249	8,280,000	249
2012-06-18	249	252	247	252	9,282,000	252
2012-06-15	244	246	238	239	9,729,000	239
2012-06-14	237	239	236	239	7,670,000	239
2012-06-13	236	240	235	237	8,448,000	237
2012-06-12	236	238	233	234	11,401,000	234
2012-06-11	239	243	238	241	10,081,000	241
2012-06-08	242	242	231	233	13,604,000	233
2012-06-07	242	244	237	240	10,109,000	240
2012-06-06	232	239	230	238	13,198,000	238
2012-06-05	225	230	225	229	15,192,000	229
2012-06-04	226	226	221	224	16,968,000	224
2012-06-01	245	246	231	232	19,747,000	232
2012-05-31	245	251	242	247	18,392,000	247
2012-05-30	252	254	248	251	11,497,000	251
2012-05-29	247	253	244	252	11,989,000	252
2012-05-28	256	256	245	248	10,582,000	248
2012-05-25	258	259	253	255	10,954,000	255
2012-05-24	264	265	251	257	21,100,000	257
2012-05-23	275	275	265	265	11,179,000	265
2012-05-22	279	280	275	277	6,599,000	277
2012-05-21	276	279	273	275	6,473,000	275
2012-05-18	278	280	272	274	11,275,000	274
2012-05-17	278	288	277	286	8,998,000	286
2012-05-16	282	283	277	279	8,392,000	279
2012-05-15	283	286	277	282	17,244,000	282
2012-05-14	295	295	285	289	9,174,000	289
2012-05-11	300	300	289	290	15,902,000	290
2012-05-10	312	328	298	302	27,223,000	302
2012-05-09	313	313	309	313	4,385,000	313
2012-05-08	312	317	310	314	5,398,000	314
2012-05-07	315	316	311	312	5,844,000	312
2012-05-02	324	326	320	323	5,584,000	323
2012-05-01	330	331	322	323	6,808,000	323
2012-04-27	332	340	327	331	7,911,000	331
2012-04-26	334	334	327	331	3,648,000	331
2012-04-25	334	335	329	330	8,276,000	330
2012-04-24	334	335	328	329	9,987,000	329
2012-04-23	342	344	336	339	7,543,000	339
2012-04-20	340	340	333	336	7,122,000	336
2012-04-19	339	346	338	341	7,854,000	341
2012-04-18	334	342	332	340	8,626,000	340
2012-04-17	330	334	327	328	6,599,000	328
2012-04-16	330	332	328	328	7,088,000	328
2012-04-13	339	346	335	338	16,792,000	338
2012-04-12	332	333	325	331	9,777,000	331
2012-04-11	322	327	320	325	15,413,000	325
2012-04-10	332	337	327	328	10,404,000	328
2012-04-09	329	333	327	330	7,362,000	330
2012-04-06	337	338	333	335	5,947,000	335
2012-04-05	340	343	333	341	13,299,000	341
2012-04-04	350	355	342	344	9,546,000	344
2012-04-03	355	355	350	350	6,400,000	350
2012-04-02	358	360	353	355	9,430,000	355
2012-03-30	353	356	350	352	7,797,000	352
2012-03-29	363	363	348	352	14,046,000	352
2012-03-28	357	365	356	362	7,280,000	362
2012-03-27	368	369	362	366	7,832,000	366
2012-03-26	357	364	357	360	6,705,000	360
2012-03-23	356	359	354	356	6,736,000	356
2012-03-22	361	366	359	362	9,338,000	362
2012-03-21	369	370	364	364	8,655,000	364
2012-03-19	365	374	364	371	18,186,000	371
2012-03-16	356	361	355	361	10,197,000	361
2012-03-15	357	359	354	356	8,277,000	356
2012-03-14	350	355	349	355	10,324,000	355
2012-03-13	348	351	342	343	12,745,000	343
2012-03-12	348	351	345	345	7,851,000	345
2012-03-09	346	351	343	346	15,060,000	346
2012-03-08	336	341	336	337	8,436,000	337
2012-03-07	327	334	324	333	14,689,000	333
2012-03-06	341	344	332	332	15,157,000	332
2012-03-05	341	344	339	341	10,468,000	341
2012-03-02	352	352	338	340	18,890,000	340
2012-03-01	359	363	343	345	25,132,000	345
2012-02-29	348	355	346	352	18,757,000	352
2012-02-28	340	344	335	343	13,875,000	343
2012-02-27	345	353	344	346	12,038,000	346
2012-02-24	343	345	340	341	10,676,000	341
2012-02-23	338	345	337	341	15,542,000	341
2012-02-22	338	341	331	337	14,128,000	337
2012-02-21	336	343	336	338	10,534,000	338
2012-02-20	338	340	333	337	8,980,000	337
2012-02-17	337	340	328	329	15,980,000	329
2012-02-16	320	330	318	329	16,944,000	329
2012-02-15	314	325	314	321	12,440,000	321
2012-02-14	315	315	307	313	11,818,000	313
2012-02-13	310	325	309	318	12,938,000	318
2012-02-10	312	314	309	311	11,221,000	311
2012-02-09	311	314	309	312	17,902,000	312
2012-02-08	310	315	310	314	16,604,000	314
2012-02-07	310	312	307	310	10,087,000	310
2012-02-06	309	312	306	309	10,358,000	309
2012-02-03	313	315	302	309	24,518,000	309
2012-02-02	312	318	311	315	8,764,000	315
2012-02-01	308	312	307	311	4,941,000	311
2012-01-31	309	312	305	307	9,830,000	307
2012-01-30	313	314	307	309	6,961,000	309
2012-01-27	311	316	308	312	10,837,000	312
2012-01-26	319	319	310	312	11,312,000	312
2012-01-25	319	322	315	320	18,729,000	320
2012-01-24	323	324	313	317	13,836,000	317
2012-01-23	316	321	313	320	18,072,000	320
2012-01-20	312	321	311	319	16,503,000	319
2012-01-19	295	311	294	309	23,475,000	309
2012-01-18	281	292	278	289	8,868,000	289
2012-01-17	279	282	277	280	6,760,000	280
2012-01-16	284	284	276	277	10,413,000	277
2012-01-13	285	288	283	286	6,435,000	286
2012-01-12	286	287	280	283	5,611,000	283
2012-01-11	286	289	286	289	6,182,000	289
2012-01-10	290	291	282	284	6,388,000	284
2012-01-06	293	295	287	290	11,146,000	290
2012-01-05	285	295	284	294	8,679,000	294
2012-01-04	284	287	283	286	4,149,000	286

分割・併合履歴： [1988-06-27]1株→1.03株