4005 住友化学(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	414	415	411	412	9,404,000	412
2013-12-27	414	414	404	411	8,310,000	411
2013-12-26	410	414	409	410	6,774,000	410
2013-12-25	411	413	406	408	8,140,000	408
2013-12-24	416	422	411	414	11,861,000	414
2013-12-20	416	419	412	414	9,887,000	414
2013-12-19	426	427	413	417	12,779,000	417
2013-12-18	418	428	416	421	21,239,000	421
2013-12-17	404	419	403	418	31,335,000	418
2013-12-16	400	401	389	392	11,661,000	392
2013-12-13	397	403	397	401	21,156,000	401
2013-12-12	407	408	391	397	33,977,000	397
2013-12-11	420	422	410	417	14,910,000	417
2013-12-10	424	430	422	425	14,649,000	425
2013-12-09	417	422	416	420	10,549,000	420
2013-12-06	398	415	396	414	20,242,000	414
2013-12-05	407	409	398	399	11,314,000	399
2013-12-04	408	412	404	409	8,696,000	409
2013-12-03	408	418	404	415	12,439,000	415
2013-12-02	410	412	405	407	5,625,000	407
2013-11-29	412	414	409	412	8,099,000	412
2013-11-28	410	414	408	413	9,006,000	413
2013-11-27	409	410	403	406	7,231,000	406
2013-11-26	403	412	401	409	10,517,000	409
2013-11-25	405	407	403	405	8,455,000	405
2013-11-22	406	408	402	405	11,354,000	405
2013-11-21	400	405	398	405	12,337,000	405
2013-11-20	401	403	394	397	11,241,000	397
2013-11-19	394	398	389	397	8,894,000	397
2013-11-18	399	401	395	397	8,409,000	397
2013-11-15	392	402	392	397	16,343,000	397
2013-11-14	379	389	378	387	14,065,000	387
2013-11-13	375	379	374	379	7,300,000	379
2013-11-12	372	378	369	377	9,138,000	377
2013-11-11	369	374	366	374	10,101,000	374
2013-11-08	360	365	359	364	6,315,000	364
2013-11-07	365	366	361	364	5,272,000	364
2013-11-06	355	369	355	365	9,805,000	365
2013-11-05	371	372	349	354	14,892,000	354
2013-11-01	362	365	356	365	8,967,000	365
2013-10-31	367	371	358	358	14,166,000	358
2013-10-30	355	362	354	358	8,482,000	358
2013-10-29	351	355	350	351	6,749,000	351
2013-10-28	352	356	350	356	6,557,000	356
2013-10-25	362	362	349	350	14,046,000	350
2013-10-24	352	362	349	361	8,651,000	361
2013-10-23	362	364	355	355	5,076,000	355
2013-10-22	360	365	359	361	8,949,000	361
2013-10-21	366	371	359	362	7,727,000	362
2013-10-18	370	370	364	365	4,868,000	365
2013-10-17	369	372	365	369	5,524,000	369
2013-10-16	365	368	363	365	4,114,000	365
2013-10-15	366	369	363	365	5,736,000	365
2013-10-11	360	369	360	367	11,742,000	367
2013-10-10	358	359	353	357	7,397,000	357
2013-10-09	346	360	345	358	7,213,000	358
2013-10-08	345	355	344	351	6,323,000	351
2013-10-07	354	355	345	349	8,593,000	349
2013-10-04	361	363	357	359	7,503,000	359
2013-10-03	361	365	361	365	6,967,000	365
2013-10-02	369	373	357	362	9,096,000	362
2013-10-01	373	376	368	369	7,624,000	369
2013-09-30	372	379	369	374	8,126,000	374
2013-09-27	379	384	376	377	8,769,000	377
2013-09-26	375	376	366	375	8,894,000	375
2013-09-25	383	383	378	380	6,543,000	380
2013-09-24	375	383	375	382	8,907,000	382
2013-09-20	380	385	375	375	11,682,000	375
2013-09-19	375	380	373	380	8,088,000	380
2013-09-18	375	377	368	371	9,644,000	371
2013-09-17	373	379	371	375	8,539,000	375
2013-09-13	371	372	365	370	16,460,000	370
2013-09-12	382	383	375	380	7,460,000	380
2013-09-11	380	387	379	381	9,712,000	381
2013-09-10	376	379	374	378	7,058,000	378
2013-09-09	380	383	370	374	8,562,000	374
2013-09-06	373	375	369	374	9,098,000	374
2013-09-05	372	376	370	372	12,507,000	372
2013-09-04	364	372	363	371	9,293,000	371
2013-09-03	360	369	360	369	13,425,000	369
2013-09-02	358	360	355	358	7,179,000	358
2013-08-30	363	367	356	358	10,573,000	358
2013-08-29	358	362	355	362	8,531,000	362
2013-08-28	352	357	348	354	8,649,000	354
2013-08-27	358	364	357	361	6,757,000	361
2013-08-26	364	365	356	361	7,831,000	361
2013-08-23	357	367	356	363	11,047,000	363
2013-08-22	344	354	341	350	8,408,000	350
2013-08-21	352	355	343	347	13,423,000	347
2013-08-20	355	361	350	350	9,352,000	350
2013-08-19	359	361	351	359	14,487,000	359
2013-08-16	358	368	357	363	13,675,000	363
2013-08-15	362	373	361	363	21,747,000	363
2013-08-14	354	368	352	366	25,214,000	366
2013-08-13	344	352	342	349	11,490,000	349
2013-08-12	333	344	332	341	9,229,000	341
2013-08-09	332	339	331	333	13,407,000	333
2013-08-08	341	349	331	332	16,225,000	332
2013-08-07	342	358	340	346	22,557,000	346
2013-08-06	348	351	334	347	28,369,000	347
2013-08-05	349	358	348	352	13,585,000	352
2013-08-02	341	348	337	346	12,863,000	346
2013-08-01	325	333	323	333	10,559,000	333
2013-07-31	327	330	322	323	9,983,000	323
2013-07-30	321	335	321	332	11,630,000	332
2013-07-29	335	339	320	321	27,031,000	321
2013-07-26	327	332	325	328	9,666,000	328
2013-07-25	342	346	332	335	11,879,000	335
2013-07-24	344	348	339	340	8,390,000	340
2013-07-23	341	347	338	345	10,864,000	345
2013-07-22	342	342	337	341	6,171,000	341
2013-07-19	348	350	331	337	15,598,000	337
2013-07-18	347	351	344	350	8,108,000	350
2013-07-17	339	347	338	346	8,132,000	346
2013-07-16	340	343	337	342	7,288,000	342
2013-07-12	330	337	329	335	12,359,000	335
2013-07-11	324	327	318	327	10,867,000	327
2013-07-10	334	336	326	329	7,966,000	329
2013-07-09	333	336	331	335	7,946,000	335
2013-07-08	339	343	325	328	12,464,000	328
2013-07-05	332	337	331	336	7,989,000	336
2013-07-04	327	337	326	328	14,727,000	328
2013-07-03	329	331	324	326	10,100,000	326
2013-07-02	318	328	316	328	14,660,000	328
2013-07-01	316	317	307	315	8,725,000	315
2013-06-28	304	315	304	312	16,950,000	312
2013-06-27	298	303	295	301	10,833,000	301
2013-06-26	297	304	293	294	12,275,000	294
2013-06-25	299	299	288	295	17,636,000	295
2013-06-24	305	311	298	301	15,531,000	301
2013-06-21	296	306	288	304	30,668,000	304
2013-06-20	305	312	303	306	10,155,000	306
2013-06-19	308	313	305	309	10,086,000	309
2013-06-18	300	308	299	303	13,847,000	303
2013-06-17	291	303	281	302	25,640,000	302
2013-06-14	300	301	288	289	21,338,000	289
2013-06-13	303	303	289	292	25,717,000	292
2013-06-12	308	317	302	312	11,758,000	312
2013-06-11	317	325	314	317	18,204,000	317
2013-06-10	315	315	305	309	20,364,000	309
2013-06-07	301	308	293	301	16,022,000	301
2013-06-06	302	315	299	302	14,681,000	302
2013-06-05	322	325	309	311	12,177,000	311
2013-06-04	315	328	311	327	13,412,000	327
2013-06-03	315	326	308	320	21,390,000	320
2013-05-31	333	340	323	327	14,782,000	327
2013-05-30	340	345	322	328	24,746,000	328
2013-05-29	359	360	345	348	13,790,000	348
2013-05-28	341	355	338	351	13,296,000	351
2013-05-27	358	361	345	348	17,595,000	348
2013-05-24	380	385	356	374	19,164,000	374
2013-05-23	404	415	370	375	27,683,000	375
2013-05-22	417	418	401	401	13,844,000	401
2013-05-21	398	416	397	402	21,015,000	402
2013-05-20	396	402	392	397	20,321,000	397
2013-05-17	366	387	365	382	22,811,000	382
2013-05-16	366	373	359	367	25,703,000	367
2013-05-15	351	367	350	358	19,032,000	358
2013-05-14	346	347	338	341	9,062,000	341
2013-05-13	350	354	344	345	17,526,000	345
2013-05-10	332	345	331	343	20,134,000	343
2013-05-09	331	334	324	325	10,408,000	325
2013-05-08	340	340	330	332	12,692,000	332
2013-05-07	327	337	327	333	13,501,000	333
2013-05-02	323	327	317	319	9,394,000	319
2013-05-01	322	329	321	325	12,779,000	325
2013-04-30	327	328	315	326	17,384,000	326
2013-04-26	334	335	325	327	24,335,000	327
2013-04-25	335	343	326	339	40,062,000	339
2013-04-24	309	330	305	329	50,688,000	329
2013-04-23	289	301	283	298	26,893,000	298
2013-04-22	287	290	283	286	16,690,000	286
2013-04-19	283	284	278	281	8,138,000	281
2013-04-18	284	286	281	283	7,181,000	283
2013-04-17	283	288	280	287	13,690,000	287
2013-04-16	281	285	276	279	17,954,000	279
2013-04-15	291	292	286	289	12,448,000	289
2013-04-12	298	301	291	296	16,532,000	296
2013-04-11	294	296	289	296	16,061,000	296
2013-04-10	278	295	278	289	17,730,000	289
2013-04-09	282	285	276	278	13,245,000	278
2013-04-08	280	281	275	281	18,581,000	281
2013-04-05	283	288	266	269	28,032,000	269
2013-04-04	258	263	250	263	33,092,000	263
2013-04-03	271	271	261	268	18,615,000	268
2013-04-02	275	275	266	267	14,560,000	267
2013-04-01	289	290	279	279	12,692,000	279
2013-03-29	295	295	289	293	8,955,000	293
2013-03-28	295	295	290	294	14,571,000	294
2013-03-27	288	298	283	295	30,717,000	295
2013-03-26	276	276	269	275	19,619,000	275
2013-03-25	286	287	281	281	5,758,000	281
2013-03-22	283	285	281	282	7,085,000	282
2013-03-21	291	293	286	288	9,314,000	288
2013-03-19	287	292	286	291	13,415,000	291
2013-03-18	288	290	282	283	10,318,000	283
2013-03-15	291	296	289	296	16,895,000	296
2013-03-14	289	292	285	290	13,655,000	290
2013-03-13	290	296	288	290	10,679,000	290
2013-03-12	297	298	290	296	22,372,000	296
2013-03-11	283	297	282	294	31,278,000	294
2013-03-08	275	279	270	279	25,618,000	279
2013-03-07	263	274	261	274	20,547,000	274
2013-03-06	266	266	258	261	12,975,000	261
2013-03-05	262	267	262	263	11,104,000	263
2013-03-04	269	270	258	262	24,862,000	262
2013-03-01	271	273	268	269	12,284,000	269
2013-02-28	276	276	271	274	9,382,000	274
2013-02-27	280	280	270	271	14,810,000	271
2013-02-26	273	279	273	275	11,895,000	275
2013-02-25	280	281	277	281	10,256,000	281
2013-02-22	273	276	269	274	14,734,000	274
2013-02-21	277	279	273	278	12,808,000	278
2013-02-20	280	284	276	279	11,222,000	279
2013-02-19	273	276	272	274	8,285,000	274
2013-02-18	274	277	273	275	10,962,000	275
2013-02-15	272	273	267	272	20,299,000	272
2013-02-14	280	286	272	274	27,382,000	274
2013-02-13	300	301	278	283	20,123,000	283
2013-02-12	292	298	290	294	18,220,000	294
2013-02-08	281	287	280	285	18,949,000	285
2013-02-07	282	289	281	288	19,935,000	288
2013-02-06	272	285	271	284	32,859,000	284
2013-02-05	273	274	266	267	20,838,000	267
2013-02-04	283	285	270	281	30,478,000	281
2013-02-01	268	272	265	270	17,911,000	270
2013-01-31	266	268	261	267	16,541,000	267
2013-01-30	263	269	261	268	13,816,000	268
2013-01-29	261	268	261	262	16,281,000	262
2013-01-28	269	270	262	263	19,689,000	263
2013-01-25	262	272	260	268	35,894,000	268
2013-01-24	245	254	244	253	21,718,000	253
2013-01-23	252	254	245	245	16,541,000	245
2013-01-22	257	259	251	253	17,671,000	253
2013-01-21	257	261	251	258	17,614,000	258
2013-01-18	260	265	259	262	18,382,000	262
2013-01-17	258	262	247	253	23,134,000	253
2013-01-16	268	268	255	257	18,137,000	257
2013-01-15	271	272	265	268	11,184,000	268
2013-01-11	271	273	268	268	15,655,000	268
2013-01-10	263	272	263	266	22,808,000	266
2013-01-09	254	262	251	260	18,701,000	260
2013-01-08	262	264	255	256	17,871,000	256
2013-01-07	279	280	266	268	13,210,000	268
2013-01-04	278	279	274	277	9,468,000	277

分割・併合履歴： [1988-06-27]1株→1.03株