4005 住友化学(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 487 | 487 | 479 | 479 | 5,167,000 | 479 |
| 2014-12-29 | 491 | 494 | 479 | 486 | 6,351,000 | 486 |
| 2014-12-26 | 481 | 489 | 481 | 487 | 4,916,000 | 487 |
| 2014-12-25 | 485 | 488 | 479 | 482 | 5,091,000 | 482 |
| 2014-12-24 | 485 | 487 | 480 | 484 | 5,783,000 | 484 |
| 2014-12-22 | 480 | 482 | 473 | 477 | 6,410,000 | 477 |
| 2014-12-19 | 491 | 492 | 473 | 477 | 14,112,000 | 477 |
| 2014-12-18 | 472 | 482 | 468 | 477 | 15,709,000 | 477 |
| 2014-12-17 | 459 | 467 | 457 | 462 | 15,636,000 | 462 |
| 2014-12-16 | 459 | 467 | 456 | 461 | 10,201,000 | 461 |
| 2014-12-15 | 465 | 477 | 463 | 466 | 12,685,000 | 466 |
| 2014-12-12 | 489 | 498 | 476 | 477 | 22,473,000 | 477 |
| 2014-12-11 | 489 | 501 | 480 | 493 | 23,867,000 | 493 |
| 2014-12-10 | 510 | 511 | 497 | 502 | 19,107,000 | 502 |
| 2014-12-09 | 500 | 518 | 499 | 514 | 16,957,000 | 514 |
| 2014-12-08 | 500 | 508 | 499 | 504 | 13,243,000 | 504 |
| 2014-12-05 | 493 | 498 | 491 | 497 | 10,156,000 | 497 |
| 2014-12-04 | 486 | 494 | 484 | 492 | 15,211,000 | 492 |
| 2014-12-03 | 475 | 485 | 473 | 481 | 18,815,000 | 481 |
| 2014-12-02 | 461 | 466 | 458 | 465 | 10,603,000 | 465 |
| 2014-12-01 | 458 | 468 | 456 | 467 | 16,096,000 | 467 |
| 2014-11-28 | 440 | 454 | 439 | 449 | 17,706,000 | 449 |
| 2014-11-27 | 436 | 438 | 432 | 435 | 8,606,000 | 435 |
| 2014-11-26 | 431 | 438 | 430 | 435 | 9,602,000 | 435 |
| 2014-11-25 | 430 | 436 | 427 | 432 | 14,216,000 | 432 |
| 2014-11-21 | 421 | 427 | 419 | 424 | 8,582,000 | 424 |
| 2014-11-20 | 423 | 427 | 419 | 423 | 9,314,000 | 423 |
| 2014-11-19 | 420 | 428 | 418 | 419 | 12,047,000 | 419 |
| 2014-11-18 | 413 | 420 | 413 | 417 | 15,351,000 | 417 |
| 2014-11-17 | 410 | 413 | 403 | 405 | 12,351,000 | 405 |
| 2014-11-14 | 411 | 412 | 406 | 412 | 12,097,000 | 412 |
| 2014-11-13 | 403 | 410 | 398 | 408 | 10,215,000 | 408 |
| 2014-11-12 | 404 | 408 | 402 | 405 | 15,106,000 | 405 |
| 2014-11-11 | 397 | 403 | 395 | 400 | 13,605,000 | 400 |
| 2014-11-10 | 389 | 396 | 388 | 394 | 10,383,000 | 394 |
| 2014-11-07 | 392 | 394 | 387 | 391 | 10,643,000 | 391 |
| 2014-11-06 | 394 | 395 | 386 | 392 | 11,592,000 | 392 |
| 2014-11-05 | 387 | 394 | 387 | 393 | 15,533,000 | 393 |
| 2014-11-04 | 399 | 400 | 384 | 385 | 16,706,000 | 385 |
| 2014-10-31 | 371 | 380 | 370 | 378 | 15,553,000 | 378 |
| 2014-10-30 | 366 | 373 | 366 | 368 | 11,888,000 | 368 |
| 2014-10-29 | 363 | 368 | 361 | 366 | 7,479,000 | 366 |
| 2014-10-28 | 363 | 366 | 358 | 363 | 9,840,000 | 363 |
| 2014-10-27 | 362 | 367 | 359 | 363 | 12,848,000 | 363 |
| 2014-10-24 | 363 | 364 | 356 | 359 | 11,968,000 | 359 |
| 2014-10-23 | 354 | 363 | 352 | 359 | 13,174,000 | 359 |
| 2014-10-22 | 361 | 363 | 350 | 355 | 25,342,000 | 355 |
| 2014-10-21 | 347 | 349 | 338 | 342 | 11,795,000 | 342 |
| 2014-10-20 | 341 | 346 | 338 | 344 | 11,019,000 | 344 |
| 2014-10-17 | 339 | 342 | 333 | 334 | 12,816,000 | 334 |
| 2014-10-16 | 340 | 342 | 335 | 339 | 16,024,000 | 339 |
| 2014-10-15 | 348 | 351 | 345 | 349 | 10,924,000 | 349 |
| 2014-10-14 | 350 | 352 | 346 | 348 | 13,304,000 | 348 |
| 2014-10-10 | 358 | 359 | 354 | 358 | 14,602,000 | 358 |
| 2014-10-09 | 367 | 369 | 362 | 363 | 11,463,000 | 363 |
| 2014-10-08 | 369 | 371 | 363 | 365 | 19,134,000 | 365 |
| 2014-10-07 | 376 | 380 | 374 | 375 | 9,384,000 | 375 |
| 2014-10-06 | 379 | 380 | 374 | 377 | 8,768,000 | 377 |
| 2014-10-03 | 373 | 377 | 371 | 374 | 10,586,000 | 374 |
| 2014-10-02 | 381 | 382 | 372 | 373 | 17,772,000 | 373 |
| 2014-10-01 | 389 | 392 | 387 | 387 | 8,817,000 | 387 |
| 2014-09-30 | 391 | 393 | 386 | 391 | 11,571,000 | 391 |
| 2014-09-29 | 396 | 397 | 388 | 393 | 9,781,000 | 393 |
| 2014-09-26 | 389 | 394 | 387 | 393 | 13,972,000 | 393 |
| 2014-09-25 | 407 | 407 | 397 | 402 | 19,685,000 | 402 |
| 2014-09-24 | 408 | 413 | 407 | 410 | 11,904,000 | 410 |
| 2014-09-22 | 404 | 410 | 402 | 408 | 11,396,000 | 408 |
| 2014-09-19 | 400 | 405 | 398 | 405 | 14,248,000 | 405 |
| 2014-09-18 | 400 | 408 | 399 | 400 | 22,672,000 | 400 |
| 2014-09-17 | 394 | 396 | 389 | 394 | 8,994,000 | 394 |
| 2014-09-16 | 394 | 395 | 391 | 392 | 5,015,000 | 392 |
| 2014-09-12 | 393 | 398 | 392 | 393 | 15,036,000 | 393 |
| 2014-09-11 | 392 | 393 | 388 | 390 | 7,601,000 | 390 |
| 2014-09-10 | 388 | 389 | 384 | 389 | 6,998,000 | 389 |
| 2014-09-09 | 392 | 394 | 388 | 389 | 7,682,000 | 389 |
| 2014-09-08 | 393 | 396 | 389 | 393 | 9,429,000 | 393 |
| 2014-09-05 | 396 | 398 | 389 | 390 | 20,513,000 | 390 |
| 2014-09-04 | 383 | 390 | 381 | 387 | 12,684,000 | 387 |
| 2014-09-03 | 383 | 385 | 380 | 383 | 8,722,000 | 383 |
| 2014-09-02 | 377 | 384 | 377 | 381 | 10,115,000 | 381 |
| 2014-09-01 | 375 | 377 | 374 | 375 | 4,771,000 | 375 |
| 2014-08-29 | 371 | 374 | 369 | 373 | 5,893,000 | 373 |
| 2014-08-28 | 371 | 375 | 370 | 372 | 7,880,000 | 372 |
| 2014-08-27 | 372 | 374 | 371 | 374 | 7,566,000 | 374 |
| 2014-08-26 | 375 | 376 | 370 | 371 | 7,354,000 | 371 |
| 2014-08-25 | 376 | 377 | 374 | 374 | 6,998,000 | 374 |
| 2014-08-22 | 377 | 377 | 372 | 373 | 3,956,000 | 373 |
| 2014-08-21 | 374 | 378 | 374 | 376 | 7,821,000 | 376 |
| 2014-08-20 | 371 | 374 | 371 | 372 | 7,218,000 | 372 |
| 2014-08-19 | 370 | 373 | 369 | 370 | 5,470,000 | 370 |
| 2014-08-18 | 371 | 371 | 368 | 370 | 4,567,000 | 370 |
| 2014-08-15 | 367 | 369 | 366 | 368 | 3,466,000 | 368 |
| 2014-08-14 | 371 | 373 | 366 | 368 | 9,239,000 | 368 |
| 2014-08-13 | 366 | 368 | 364 | 368 | 7,618,000 | 368 |
| 2014-08-12 | 367 | 372 | 365 | 368 | 8,213,000 | 368 |
| 2014-08-11 | 368 | 369 | 362 | 368 | 12,373,000 | 368 |
| 2014-08-08 | 366 | 368 | 361 | 364 | 15,106,000 | 364 |
| 2014-08-07 | 374 | 377 | 368 | 373 | 9,748,000 | 373 |
| 2014-08-06 | 377 | 379 | 373 | 373 | 8,886,000 | 373 |
| 2014-08-05 | 382 | 385 | 376 | 379 | 9,213,000 | 379 |
| 2014-08-04 | 385 | 387 | 381 | 382 | 9,339,000 | 382 |
| 2014-08-01 | 394 | 398 | 386 | 387 | 11,685,000 | 387 |
| 2014-07-31 | 388 | 401 | 387 | 397 | 13,026,000 | 397 |
| 2014-07-30 | 391 | 393 | 389 | 391 | 4,500,000 | 391 |
| 2014-07-29 | 394 | 395 | 391 | 393 | 4,808,000 | 393 |
| 2014-07-28 | 389 | 397 | 388 | 392 | 7,703,000 | 392 |
| 2014-07-25 | 389 | 392 | 388 | 392 | 5,775,000 | 392 |
| 2014-07-24 | 383 | 388 | 382 | 385 | 6,107,000 | 385 |
| 2014-07-23 | 382 | 384 | 381 | 383 | 1,779,000 | 383 |
| 2014-07-22 | 378 | 382 | 377 | 380 | 6,262,000 | 380 |
| 2014-07-18 | 379 | 383 | 377 | 379 | 6,712,000 | 379 |
| 2014-07-17 | 386 | 387 | 384 | 384 | 4,386,000 | 384 |
| 2014-07-16 | 385 | 389 | 384 | 384 | 4,488,000 | 384 |
| 2014-07-15 | 383 | 388 | 382 | 383 | 6,113,000 | 383 |
| 2014-07-14 | 379 | 383 | 378 | 381 | 4,257,000 | 381 |
| 2014-07-11 | 375 | 379 | 375 | 377 | 6,198,000 | 377 |
| 2014-07-10 | 385 | 387 | 378 | 379 | 10,435,000 | 379 |
| 2014-07-09 | 390 | 391 | 382 | 385 | 7,015,000 | 385 |
| 2014-07-08 | 388 | 390 | 383 | 386 | 8,387,000 | 386 |
| 2014-07-07 | 392 | 397 | 390 | 391 | 6,736,000 | 391 |
| 2014-07-04 | 389 | 393 | 387 | 392 | 7,338,000 | 392 |
| 2014-07-03 | 391 | 392 | 386 | 388 | 4,396,000 | 388 |
| 2014-07-02 | 390 | 393 | 388 | 391 | 9,160,000 | 391 |
| 2014-07-01 | 385 | 388 | 383 | 386 | 6,575,000 | 386 |
| 2014-06-30 | 379 | 384 | 376 | 383 | 10,287,000 | 383 |
| 2014-06-27 | 385 | 387 | 377 | 380 | 10,023,000 | 380 |
| 2014-06-26 | 388 | 388 | 385 | 386 | 5,281,000 | 386 |
| 2014-06-25 | 388 | 390 | 387 | 388 | 5,120,000 | 388 |
| 2014-06-24 | 384 | 390 | 380 | 389 | 9,653,000 | 389 |
| 2014-06-23 | 385 | 388 | 384 | 386 | 8,121,000 | 386 |
| 2014-06-20 | 388 | 388 | 380 | 381 | 18,572,000 | 381 |
| 2014-06-19 | 387 | 389 | 384 | 386 | 13,037,000 | 386 |
| 2014-06-18 | 379 | 387 | 377 | 385 | 9,530,000 | 385 |
| 2014-06-17 | 384 | 384 | 376 | 379 | 8,933,000 | 379 |
| 2014-06-16 | 383 | 387 | 381 | 384 | 9,797,000 | 384 |
| 2014-06-13 | 377 | 383 | 377 | 383 | 10,688,000 | 383 |
| 2014-06-12 | 380 | 385 | 377 | 383 | 8,263,000 | 383 |
| 2014-06-11 | 376 | 380 | 374 | 380 | 5,979,000 | 380 |
| 2014-06-10 | 377 | 380 | 374 | 375 | 6,523,000 | 375 |
| 2014-06-09 | 379 | 380 | 375 | 376 | 6,106,000 | 376 |
| 2014-06-06 | 372 | 377 | 371 | 377 | 13,941,000 | 377 |
| 2014-06-05 | 375 | 375 | 366 | 369 | 16,183,000 | 369 |
| 2014-06-04 | 383 | 383 | 370 | 375 | 14,167,000 | 375 |
| 2014-06-03 | 387 | 388 | 380 | 381 | 8,268,000 | 381 |
| 2014-06-02 | 380 | 387 | 380 | 384 | 9,785,000 | 384 |
| 2014-05-30 | 371 | 378 | 367 | 377 | 11,371,000 | 377 |
| 2014-05-29 | 371 | 373 | 369 | 372 | 5,642,000 | 372 |
| 2014-05-28 | 373 | 378 | 371 | 374 | 7,571,000 | 374 |
| 2014-05-27 | 366 | 372 | 365 | 370 | 13,530,000 | 370 |
| 2014-05-26 | 363 | 373 | 357 | 365 | 22,125,000 | 365 |
| 2014-05-23 | 385 | 389 | 383 | 385 | 7,536,000 | 385 |
| 2014-05-22 | 378 | 385 | 376 | 383 | 8,147,000 | 383 |
| 2014-05-21 | 368 | 375 | 367 | 372 | 6,113,000 | 372 |
| 2014-05-20 | 369 | 374 | 367 | 371 | 7,632,000 | 371 |
| 2014-05-19 | 369 | 371 | 362 | 366 | 7,480,000 | 366 |
| 2014-05-16 | 368 | 370 | 366 | 369 | 8,354,000 | 369 |
| 2014-05-15 | 384 | 385 | 372 | 377 | 13,340,000 | 377 |
| 2014-05-14 | 386 | 392 | 385 | 391 | 6,603,000 | 391 |
| 2014-05-13 | 384 | 392 | 382 | 389 | 11,264,000 | 389 |
| 2014-05-12 | 374 | 375 | 369 | 370 | 5,149,000 | 370 |
| 2014-05-09 | 370 | 377 | 370 | 374 | 5,330,000 | 374 |
| 2014-05-08 | 375 | 379 | 374 | 376 | 5,728,000 | 376 |
| 2014-05-07 | 379 | 381 | 368 | 371 | 8,245,000 | 371 |
| 2014-05-02 | 386 | 388 | 382 | 384 | 5,889,000 | 384 |
| 2014-05-01 | 385 | 391 | 385 | 390 | 5,569,000 | 390 |
| 2014-04-30 | 389 | 392 | 382 | 383 | 7,860,000 | 383 |
| 2014-04-28 | 382 | 385 | 378 | 382 | 5,039,000 | 382 |
| 2014-04-25 | 385 | 392 | 383 | 388 | 6,009,000 | 388 |
| 2014-04-24 | 388 | 390 | 382 | 383 | 8,444,000 | 383 |
| 2014-04-23 | 384 | 386 | 380 | 386 | 7,006,000 | 386 |
| 2014-04-22 | 391 | 392 | 380 | 381 | 10,708,000 | 381 |
| 2014-04-21 | 388 | 390 | 386 | 387 | 4,670,000 | 387 |
| 2014-04-18 | 393 | 395 | 386 | 389 | 4,598,000 | 389 |
| 2014-04-17 | 386 | 390 | 384 | 385 | 7,268,000 | 385 |
| 2014-04-16 | 376 | 385 | 374 | 385 | 5,806,000 | 385 |
| 2014-04-15 | 371 | 375 | 370 | 371 | 4,929,000 | 371 |
| 2014-04-14 | 368 | 372 | 366 | 368 | 5,781,000 | 368 |
| 2014-04-11 | 372 | 378 | 370 | 371 | 10,297,000 | 371 |
| 2014-04-10 | 377 | 389 | 374 | 380 | 11,246,000 | 380 |
| 2014-04-09 | 374 | 377 | 369 | 371 | 10,874,000 | 371 |
| 2014-04-08 | 383 | 383 | 375 | 376 | 7,457,000 | 376 |
| 2014-04-07 | 383 | 388 | 383 | 386 | 7,937,000 | 386 |
| 2014-04-04 | 380 | 390 | 379 | 388 | 9,683,000 | 388 |
| 2014-04-03 | 381 | 385 | 375 | 380 | 14,493,000 | 380 |
| 2014-04-02 | 387 | 390 | 383 | 383 | 9,939,000 | 383 |
| 2014-04-01 | 383 | 385 | 377 | 382 | 9,617,000 | 382 |
| 2014-03-31 | 372 | 382 | 372 | 381 | 12,010,000 | 381 |
| 2014-03-28 | 370 | 374 | 366 | 368 | 11,420,000 | 368 |
| 2014-03-27 | 363 | 376 | 360 | 375 | 10,341,000 | 375 |
| 2014-03-26 | 370 | 375 | 363 | 368 | 10,245,000 | 368 |
| 2014-03-25 | 368 | 371 | 360 | 371 | 12,445,000 | 371 |
| 2014-03-24 | 368 | 378 | 364 | 370 | 16,301,000 | 370 |
| 2014-03-20 | 393 | 394 | 371 | 373 | 13,915,000 | 373 |
| 2014-03-19 | 392 | 399 | 390 | 392 | 8,744,000 | 392 |
| 2014-03-18 | 395 | 396 | 388 | 388 | 11,009,000 | 388 |
| 2014-03-17 | 391 | 395 | 384 | 388 | 10,328,000 | 388 |
| 2014-03-14 | 399 | 403 | 394 | 396 | 13,522,000 | 396 |
| 2014-03-13 | 408 | 418 | 407 | 412 | 7,658,000 | 412 |
| 2014-03-12 | 413 | 414 | 407 | 410 | 8,043,000 | 410 |
| 2014-03-11 | 425 | 425 | 418 | 421 | 3,533,000 | 421 |
| 2014-03-10 | 423 | 423 | 417 | 422 | 8,310,000 | 422 |
| 2014-03-07 | 425 | 427 | 421 | 424 | 6,186,000 | 424 |
| 2014-03-06 | 416 | 425 | 414 | 422 | 7,016,000 | 422 |
| 2014-03-05 | 418 | 422 | 414 | 416 | 9,622,000 | 416 |
| 2014-03-04 | 404 | 419 | 404 | 415 | 9,197,000 | 415 |
| 2014-03-03 | 409 | 412 | 401 | 410 | 12,455,000 | 410 |
| 2014-02-28 | 415 | 420 | 413 | 416 | 11,931,000 | 416 |
| 2014-02-27 | 423 | 425 | 414 | 414 | 12,771,000 | 414 |
| 2014-02-26 | 427 | 437 | 423 | 427 | 14,721,000 | 427 |
| 2014-02-25 | 425 | 437 | 425 | 434 | 12,485,000 | 434 |
| 2014-02-24 | 421 | 430 | 417 | 425 | 10,940,000 | 425 |
| 2014-02-21 | 424 | 428 | 419 | 422 | 9,810,000 | 422 |
| 2014-02-20 | 424 | 427 | 418 | 420 | 8,645,000 | 420 |
| 2014-02-19 | 423 | 429 | 419 | 427 | 6,636,000 | 427 |
| 2014-02-18 | 417 | 425 | 414 | 424 | 9,103,000 | 424 |
| 2014-02-17 | 409 | 418 | 403 | 416 | 7,615,000 | 416 |
| 2014-02-14 | 418 | 422 | 406 | 408 | 12,290,000 | 408 |
| 2014-02-13 | 420 | 423 | 412 | 413 | 13,201,000 | 413 |
| 2014-02-12 | 427 | 434 | 425 | 431 | 9,097,000 | 431 |
| 2014-02-10 | 428 | 429 | 415 | 421 | 9,055,000 | 421 |
| 2014-02-07 | 409 | 424 | 409 | 421 | 11,741,000 | 421 |
| 2014-02-06 | 392 | 400 | 388 | 395 | 8,980,000 | 395 |
| 2014-02-05 | 407 | 408 | 392 | 394 | 13,355,000 | 394 |
| 2014-02-04 | 402 | 410 | 394 | 396 | 14,596,000 | 396 |
| 2014-02-03 | 413 | 424 | 411 | 421 | 12,798,000 | 421 |
| 2014-01-31 | 436 | 436 | 418 | 422 | 12,815,000 | 422 |
| 2014-01-30 | 430 | 433 | 423 | 430 | 15,357,000 | 430 |
| 2014-01-29 | 435 | 446 | 434 | 445 | 10,404,000 | 445 |
| 2014-01-28 | 431 | 434 | 427 | 429 | 8,951,000 | 429 |
| 2014-01-27 | 433 | 438 | 429 | 429 | 15,120,000 | 429 |
| 2014-01-24 | 449 | 453 | 444 | 449 | 13,985,000 | 449 |
| 2014-01-23 | 458 | 458 | 445 | 452 | 17,628,000 | 452 |
| 2014-01-22 | 440 | 454 | 438 | 452 | 18,566,000 | 452 |
| 2014-01-21 | 439 | 442 | 435 | 436 | 8,084,000 | 436 |
| 2014-01-20 | 445 | 448 | 439 | 439 | 10,784,000 | 439 |
| 2014-01-17 | 439 | 448 | 438 | 446 | 12,098,000 | 446 |
| 2014-01-16 | 438 | 444 | 437 | 441 | 11,662,000 | 441 |
| 2014-01-15 | 436 | 439 | 432 | 437 | 8,913,000 | 437 |
| 2014-01-14 | 430 | 432 | 421 | 428 | 16,938,000 | 428 |
| 2014-01-10 | 422 | 440 | 422 | 437 | 29,797,000 | 437 |
| 2014-01-09 | 430 | 430 | 419 | 424 | 11,038,000 | 424 |
| 2014-01-08 | 421 | 430 | 420 | 429 | 12,250,000 | 429 |
| 2014-01-07 | 413 | 418 | 411 | 414 | 9,054,000 | 414 |
| 2014-01-06 | 409 | 416 | 408 | 415 | 10,015,000 | 415 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
