4005 住友化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 702 | 708 | 700 | 701 | 4,246,000 | 701 |
| 2015-12-29 | 698 | 705 | 692 | 704 | 7,413,000 | 704 |
| 2015-12-28 | 684 | 701 | 682 | 701 | 9,171,000 | 701 |
| 2015-12-25 | 673 | 678 | 667 | 669 | 4,107,000 | 669 |
| 2015-12-24 | 680 | 685 | 670 | 672 | 4,510,000 | 672 |
| 2015-12-22 | 675 | 680 | 669 | 673 | 4,397,000 | 673 |
| 2015-12-21 | 671 | 677 | 659 | 674 | 8,925,000 | 674 |
| 2015-12-18 | 686 | 703 | 677 | 679 | 11,989,000 | 679 |
| 2015-12-17 | 695 | 699 | 690 | 692 | 8,546,000 | 692 |
| 2015-12-16 | 672 | 683 | 668 | 682 | 8,376,000 | 682 |
| 2015-12-15 | 678 | 687 | 662 | 664 | 8,914,000 | 664 |
| 2015-12-14 | 666 | 680 | 660 | 679 | 10,898,000 | 679 |
| 2015-12-11 | 673 | 692 | 673 | 686 | 9,868,000 | 686 |
| 2015-12-10 | 685 | 691 | 679 | 682 | 8,444,000 | 682 |
| 2015-12-09 | 695 | 703 | 689 | 693 | 9,685,000 | 693 |
| 2015-12-08 | 726 | 728 | 705 | 708 | 8,487,000 | 708 |
| 2015-12-07 | 731 | 733 | 722 | 725 | 7,896,000 | 725 |
| 2015-12-04 | 712 | 724 | 711 | 722 | 8,406,000 | 722 |
| 2015-12-03 | 731 | 731 | 722 | 724 | 7,050,000 | 724 |
| 2015-12-02 | 737 | 742 | 731 | 733 | 9,149,000 | 733 |
| 2015-12-01 | 715 | 738 | 711 | 737 | 14,717,000 | 737 |
| 2015-11-30 | 709 | 711 | 701 | 706 | 8,981,000 | 706 |
| 2015-11-27 | 724 | 724 | 710 | 715 | 7,085,000 | 715 |
| 2015-11-26 | 720 | 722 | 712 | 718 | 14,260,000 | 718 |
| 2015-11-25 | 703 | 716 | 699 | 708 | 11,365,000 | 708 |
| 2015-11-24 | 692 | 710 | 692 | 709 | 14,275,000 | 709 |
| 2015-11-20 | 677 | 689 | 677 | 688 | 7,198,000 | 688 |
| 2015-11-19 | 684 | 687 | 681 | 686 | 6,664,000 | 686 |
| 2015-11-18 | 683 | 689 | 676 | 677 | 7,456,000 | 677 |
| 2015-11-17 | 667 | 686 | 665 | 680 | 12,994,000 | 680 |
| 2015-11-16 | 647 | 658 | 647 | 654 | 7,385,000 | 654 |
| 2015-11-13 | 651 | 665 | 650 | 663 | 9,071,000 | 663 |
| 2015-11-12 | 677 | 677 | 664 | 666 | 9,910,000 | 666 |
| 2015-11-11 | 679 | 689 | 678 | 681 | 6,742,000 | 681 |
| 2015-11-10 | 681 | 686 | 678 | 684 | 6,076,000 | 684 |
| 2015-11-09 | 682 | 698 | 681 | 691 | 10,523,000 | 691 |
| 2015-11-06 | 671 | 679 | 670 | 676 | 7,876,000 | 676 |
| 2015-11-05 | 655 | 674 | 651 | 670 | 13,342,000 | 670 |
| 2015-11-04 | 671 | 672 | 659 | 660 | 11,436,000 | 660 |
| 2015-11-02 | 662 | 676 | 661 | 661 | 16,964,000 | 661 |
| 2015-10-30 | 687 | 701 | 683 | 699 | 10,678,000 | 699 |
| 2015-10-29 | 692 | 696 | 683 | 691 | 8,395,000 | 691 |
| 2015-10-28 | 673 | 690 | 671 | 688 | 10,150,000 | 688 |
| 2015-10-27 | 682 | 684 | 670 | 672 | 8,976,000 | 672 |
| 2015-10-26 | 686 | 687 | 678 | 681 | 8,171,000 | 681 |
| 2015-10-23 | 678 | 683 | 670 | 678 | 15,221,000 | 678 |
| 2015-10-22 | 711 | 713 | 654 | 661 | 34,122,000 | 661 |
| 2015-10-21 | 680 | 700 | 680 | 700 | 9,035,000 | 700 |
| 2015-10-20 | 683 | 688 | 677 | 683 | 8,816,000 | 683 |
| 2015-10-19 | 692 | 696 | 676 | 676 | 12,131,000 | 676 |
| 2015-10-16 | 696 | 705 | 691 | 694 | 10,393,000 | 694 |
| 2015-10-15 | 670 | 688 | 662 | 684 | 7,164,000 | 684 |
| 2015-10-14 | 683 | 692 | 675 | 679 | 9,769,000 | 679 |
| 2015-10-13 | 688 | 705 | 685 | 699 | 17,905,000 | 699 |
| 2015-10-09 | 673 | 684 | 667 | 682 | 15,571,000 | 682 |
| 2015-10-08 | 677 | 680 | 664 | 669 | 18,719,000 | 669 |
| 2015-10-07 | 677 | 691 | 672 | 690 | 13,283,000 | 690 |
| 2015-10-06 | 675 | 681 | 672 | 675 | 10,366,000 | 675 |
| 2015-10-05 | 654 | 669 | 653 | 668 | 9,542,000 | 668 |
| 2015-10-02 | 632 | 662 | 630 | 656 | 16,454,000 | 656 |
| 2015-10-01 | 612 | 639 | 611 | 632 | 14,836,000 | 632 |
| 2015-09-30 | 594 | 608 | 591 | 602 | 10,849,000 | 602 |
| 2015-09-29 | 591 | 591 | 577 | 577 | 11,758,000 | 577 |
| 2015-09-28 | 621 | 628 | 605 | 609 | 10,403,000 | 609 |
| 2015-09-25 | 618 | 625 | 602 | 625 | 12,645,000 | 625 |
| 2015-09-24 | 620 | 624 | 614 | 616 | 9,762,000 | 616 |
| 2015-09-18 | 633 | 635 | 617 | 626 | 12,769,000 | 626 |
| 2015-09-17 | 642 | 655 | 641 | 650 | 14,218,000 | 650 |
| 2015-09-16 | 616 | 629 | 614 | 629 | 9,865,000 | 629 |
| 2015-09-15 | 614 | 620 | 604 | 605 | 8,704,000 | 605 |
| 2015-09-14 | 622 | 625 | 605 | 608 | 10,674,000 | 608 |
| 2015-09-11 | 626 | 636 | 619 | 620 | 20,600,000 | 620 |
| 2015-09-10 | 593 | 616 | 593 | 608 | 16,916,000 | 608 |
| 2015-09-09 | 582 | 603 | 580 | 603 | 10,555,000 | 603 |
| 2015-09-08 | 571 | 574 | 562 | 562 | 8,644,000 | 562 |
| 2015-09-07 | 565 | 573 | 555 | 568 | 9,808,000 | 568 |
| 2015-09-04 | 597 | 598 | 566 | 573 | 11,607,000 | 573 |
| 2015-09-03 | 608 | 615 | 594 | 595 | 12,966,000 | 595 |
| 2015-09-02 | 571 | 598 | 566 | 584 | 19,002,000 | 584 |
| 2015-09-01 | 605 | 611 | 580 | 580 | 14,273,000 | 580 |
| 2015-08-31 | 597 | 611 | 594 | 604 | 16,358,000 | 604 |
| 2015-08-28 | 583 | 617 | 583 | 606 | 33,156,000 | 606 |
| 2015-08-27 | 564 | 584 | 562 | 569 | 20,237,000 | 569 |
| 2015-08-26 | 534 | 548 | 530 | 546 | 18,512,000 | 546 |
| 2015-08-25 | 534 | 566 | 521 | 530 | 18,577,000 | 530 |
| 2015-08-24 | 561 | 574 | 554 | 556 | 20,326,000 | 556 |
| 2015-08-21 | 598 | 607 | 593 | 598 | 12,357,000 | 598 |
| 2015-08-20 | 627 | 632 | 616 | 617 | 10,918,000 | 617 |
| 2015-08-19 | 648 | 650 | 630 | 631 | 10,768,000 | 631 |
| 2015-08-18 | 639 | 654 | 638 | 651 | 11,390,000 | 651 |
| 2015-08-17 | 633 | 640 | 630 | 636 | 8,618,000 | 636 |
| 2015-08-14 | 629 | 638 | 627 | 628 | 9,631,000 | 628 |
| 2015-08-13 | 620 | 627 | 616 | 623 | 13,834,000 | 623 |
| 2015-08-12 | 632 | 642 | 618 | 628 | 10,837,000 | 628 |
| 2015-08-11 | 639 | 645 | 632 | 635 | 11,384,000 | 635 |
| 2015-08-10 | 648 | 653 | 621 | 629 | 16,364,000 | 629 |
| 2015-08-07 | 654 | 661 | 650 | 654 | 13,011,000 | 654 |
| 2015-08-06 | 647 | 657 | 645 | 653 | 14,077,000 | 653 |
| 2015-08-05 | 640 | 646 | 622 | 638 | 19,628,000 | 638 |
| 2015-08-04 | 661 | 664 | 636 | 638 | 19,778,000 | 638 |
| 2015-08-03 | 683 | 688 | 656 | 666 | 19,596,000 | 666 |
| 2015-07-31 | 706 | 712 | 701 | 708 | 6,657,000 | 708 |
| 2015-07-30 | 697 | 707 | 687 | 706 | 10,280,000 | 706 |
| 2015-07-29 | 695 | 707 | 679 | 680 | 14,719,000 | 680 |
| 2015-07-28 | 690 | 698 | 680 | 683 | 20,727,000 | 683 |
| 2015-07-27 | 734 | 735 | 708 | 710 | 14,466,000 | 710 |
| 2015-07-24 | 775 | 776 | 745 | 747 | 17,764,000 | 747 |
| 2015-07-23 | 732 | 733 | 724 | 729 | 4,376,000 | 729 |
| 2015-07-22 | 725 | 738 | 717 | 723 | 8,153,000 | 723 |
| 2015-07-21 | 733 | 738 | 721 | 725 | 7,278,000 | 725 |
| 2015-07-17 | 731 | 734 | 726 | 730 | 4,546,000 | 730 |
| 2015-07-16 | 729 | 732 | 723 | 731 | 8,060,000 | 731 |
| 2015-07-15 | 716 | 727 | 712 | 718 | 6,930,000 | 718 |
| 2015-07-14 | 700 | 714 | 698 | 711 | 8,975,000 | 711 |
| 2015-07-13 | 687 | 695 | 682 | 686 | 7,207,000 | 686 |
| 2015-07-10 | 696 | 697 | 676 | 677 | 10,890,000 | 677 |
| 2015-07-09 | 670 | 687 | 656 | 686 | 14,774,000 | 686 |
| 2015-07-08 | 722 | 725 | 690 | 690 | 14,281,000 | 690 |
| 2015-07-07 | 733 | 739 | 731 | 734 | 5,761,000 | 734 |
| 2015-07-06 | 723 | 735 | 722 | 726 | 7,601,000 | 726 |
| 2015-07-03 | 742 | 745 | 738 | 740 | 5,219,000 | 740 |
| 2015-07-02 | 750 | 757 | 742 | 743 | 8,800,000 | 743 |
| 2015-07-01 | 747 | 749 | 733 | 734 | 6,378,000 | 734 |
| 2015-06-30 | 732 | 740 | 729 | 736 | 9,505,000 | 736 |
| 2015-06-29 | 735 | 748 | 731 | 739 | 10,616,000 | 739 |
| 2015-06-26 | 753 | 771 | 752 | 765 | 10,712,000 | 765 |
| 2015-06-25 | 752 | 754 | 740 | 752 | 10,571,000 | 752 |
| 2015-06-24 | 750 | 760 | 745 | 750 | 14,605,000 | 750 |
| 2015-06-23 | 739 | 746 | 729 | 746 | 31,772,000 | 746 |
| 2015-06-22 | 770 | 786 | 768 | 784 | 6,180,000 | 784 |
| 2015-06-19 | 771 | 783 | 768 | 773 | 11,811,000 | 773 |
| 2015-06-18 | 784 | 784 | 772 | 773 | 5,702,000 | 773 |
| 2015-06-17 | 790 | 791 | 779 | 782 | 7,477,000 | 782 |
| 2015-06-16 | 782 | 798 | 782 | 792 | 12,196,000 | 792 |
| 2015-06-15 | 772 | 784 | 772 | 782 | 6,303,000 | 782 |
| 2015-06-12 | 777 | 782 | 770 | 778 | 12,664,000 | 778 |
| 2015-06-11 | 762 | 769 | 760 | 767 | 7,928,000 | 767 |
| 2015-06-10 | 769 | 771 | 753 | 758 | 9,814,000 | 758 |
| 2015-06-09 | 770 | 775 | 762 | 764 | 8,896,000 | 764 |
| 2015-06-08 | 772 | 776 | 766 | 773 | 8,189,000 | 773 |
| 2015-06-05 | 760 | 766 | 757 | 765 | 9,837,000 | 765 |
| 2015-06-04 | 746 | 764 | 744 | 764 | 11,342,000 | 764 |
| 2015-06-03 | 747 | 749 | 739 | 741 | 7,401,000 | 741 |
| 2015-06-02 | 752 | 760 | 750 | 752 | 8,044,000 | 752 |
| 2015-06-01 | 729 | 742 | 727 | 739 | 6,329,000 | 739 |
| 2015-05-29 | 715 | 734 | 714 | 725 | 15,053,000 | 725 |
| 2015-05-28 | 712 | 719 | 711 | 716 | 8,722,000 | 716 |
| 2015-05-27 | 710 | 712 | 702 | 710 | 5,782,000 | 710 |
| 2015-05-26 | 705 | 712 | 704 | 710 | 4,336,000 | 710 |
| 2015-05-25 | 702 | 709 | 700 | 707 | 4,802,000 | 707 |
| 2015-05-22 | 695 | 703 | 693 | 697 | 8,617,000 | 697 |
| 2015-05-21 | 691 | 708 | 686 | 706 | 7,127,000 | 706 |
| 2015-05-20 | 706 | 713 | 691 | 695 | 11,578,000 | 695 |
| 2015-05-19 | 701 | 708 | 701 | 703 | 8,880,000 | 703 |
| 2015-05-18 | 691 | 705 | 690 | 700 | 7,250,000 | 700 |
| 2015-05-15 | 689 | 697 | 686 | 690 | 7,925,000 | 690 |
| 2015-05-14 | 687 | 692 | 685 | 687 | 8,715,000 | 687 |
| 2015-05-13 | 684 | 690 | 676 | 685 | 11,184,000 | 685 |
| 2015-05-12 | 680 | 680 | 668 | 674 | 5,467,000 | 674 |
| 2015-05-11 | 663 | 674 | 661 | 668 | 7,866,000 | 668 |
| 2015-05-08 | 653 | 657 | 643 | 653 | 9,565,000 | 653 |
| 2015-05-07 | 666 | 668 | 651 | 652 | 8,168,000 | 652 |
| 2015-05-01 | 669 | 671 | 661 | 669 | 5,930,000 | 669 |
| 2015-04-30 | 683 | 683 | 670 | 675 | 10,408,000 | 675 |
| 2015-04-28 | 683 | 694 | 682 | 691 | 5,395,000 | 691 |
| 2015-04-27 | 696 | 697 | 680 | 684 | 10,734,000 | 684 |
| 2015-04-24 | 670 | 703 | 670 | 699 | 24,796,000 | 699 |
| 2015-04-23 | 660 | 662 | 651 | 655 | 6,684,000 | 655 |
| 2015-04-22 | 662 | 665 | 653 | 656 | 5,771,000 | 656 |
| 2015-04-21 | 650 | 661 | 650 | 658 | 6,907,000 | 658 |
| 2015-04-20 | 636 | 647 | 631 | 642 | 5,927,000 | 642 |
| 2015-04-17 | 660 | 660 | 646 | 649 | 7,271,000 | 649 |
| 2015-04-16 | 667 | 671 | 648 | 654 | 10,180,000 | 654 |
| 2015-04-15 | 660 | 672 | 658 | 666 | 10,275,000 | 666 |
| 2015-04-14 | 650 | 662 | 649 | 659 | 9,077,000 | 659 |
| 2015-04-13 | 645 | 649 | 642 | 647 | 5,945,000 | 647 |
| 2015-04-10 | 650 | 651 | 636 | 640 | 12,322,000 | 640 |
| 2015-04-09 | 640 | 650 | 639 | 649 | 8,609,000 | 649 |
| 2015-04-08 | 640 | 647 | 633 | 639 | 12,804,000 | 639 |
| 2015-04-07 | 619 | 636 | 619 | 633 | 10,145,000 | 633 |
| 2015-04-06 | 610 | 617 | 608 | 616 | 4,804,000 | 616 |
| 2015-04-03 | 608 | 616 | 606 | 616 | 5,677,000 | 616 |
| 2015-04-02 | 602 | 613 | 601 | 610 | 9,103,000 | 610 |
| 2015-04-01 | 605 | 608 | 596 | 599 | 15,605,000 | 599 |
| 2015-03-31 | 620 | 626 | 616 | 618 | 13,009,000 | 618 |
| 2015-03-30 | 602 | 615 | 594 | 613 | 10,949,000 | 613 |
| 2015-03-27 | 612 | 622 | 600 | 606 | 9,585,000 | 606 |
| 2015-03-26 | 610 | 618 | 608 | 612 | 9,267,000 | 612 |
| 2015-03-25 | 621 | 628 | 606 | 620 | 14,576,000 | 620 |
| 2015-03-24 | 617 | 631 | 615 | 630 | 12,891,000 | 630 |
| 2015-03-23 | 608 | 622 | 607 | 621 | 13,463,000 | 621 |
| 2015-03-20 | 602 | 608 | 594 | 606 | 8,298,000 | 606 |
| 2015-03-19 | 603 | 613 | 596 | 605 | 10,226,000 | 605 |
| 2015-03-18 | 598 | 613 | 591 | 608 | 12,147,000 | 608 |
| 2015-03-17 | 600 | 600 | 591 | 593 | 5,940,000 | 593 |
| 2015-03-16 | 598 | 600 | 592 | 594 | 6,186,000 | 594 |
| 2015-03-13 | 605 | 607 | 599 | 602 | 9,340,000 | 602 |
| 2015-03-12 | 588 | 601 | 586 | 599 | 10,066,000 | 599 |
| 2015-03-11 | 582 | 590 | 581 | 583 | 6,885,000 | 583 |
| 2015-03-10 | 595 | 604 | 587 | 592 | 11,625,000 | 592 |
| 2015-03-09 | 596 | 598 | 584 | 585 | 8,435,000 | 585 |
| 2015-03-06 | 589 | 602 | 589 | 600 | 12,964,000 | 600 |
| 2015-03-05 | 576 | 585 | 574 | 581 | 8,428,000 | 581 |
| 2015-03-04 | 580 | 580 | 566 | 575 | 6,995,000 | 575 |
| 2015-03-03 | 567 | 581 | 561 | 578 | 15,368,000 | 578 |
| 2015-03-02 | 561 | 569 | 561 | 566 | 6,985,000 | 566 |
| 2015-02-27 | 554 | 561 | 553 | 559 | 8,989,000 | 559 |
| 2015-02-26 | 551 | 551 | 543 | 551 | 9,311,000 | 551 |
| 2015-02-25 | 560 | 560 | 552 | 554 | 4,987,000 | 554 |
| 2015-02-24 | 551 | 557 | 546 | 556 | 7,192,000 | 556 |
| 2015-02-23 | 555 | 560 | 549 | 552 | 6,181,000 | 552 |
| 2015-02-20 | 546 | 560 | 544 | 551 | 14,171,000 | 551 |
| 2015-02-19 | 546 | 546 | 535 | 540 | 10,512,000 | 540 |
| 2015-02-18 | 541 | 547 | 538 | 546 | 9,231,000 | 546 |
| 2015-02-17 | 534 | 540 | 533 | 539 | 8,588,000 | 539 |
| 2015-02-16 | 542 | 546 | 537 | 539 | 5,567,000 | 539 |
| 2015-02-13 | 544 | 548 | 539 | 543 | 9,988,000 | 543 |
| 2015-02-12 | 544 | 551 | 540 | 543 | 12,985,000 | 543 |
| 2015-02-10 | 520 | 540 | 518 | 540 | 18,218,000 | 540 |
| 2015-02-09 | 518 | 522 | 510 | 513 | 6,416,000 | 513 |
| 2015-02-06 | 511 | 513 | 504 | 512 | 9,266,000 | 512 |
| 2015-02-05 | 509 | 519 | 506 | 511 | 15,075,000 | 511 |
| 2015-02-04 | 506 | 515 | 506 | 514 | 15,912,000 | 514 |
| 2015-02-03 | 506 | 510 | 495 | 499 | 16,959,000 | 499 |
| 2015-02-02 | 491 | 511 | 487 | 509 | 23,009,000 | 509 |
| 2015-01-30 | 480 | 481 | 467 | 468 | 7,419,000 | 468 |
| 2015-01-29 | 480 | 485 | 473 | 473 | 8,930,000 | 473 |
| 2015-01-28 | 464 | 488 | 462 | 488 | 11,803,000 | 488 |
| 2015-01-27 | 464 | 469 | 463 | 467 | 6,088,000 | 467 |
| 2015-01-26 | 455 | 461 | 455 | 460 | 7,271,000 | 460 |
| 2015-01-23 | 462 | 470 | 460 | 468 | 8,403,000 | 468 |
| 2015-01-22 | 464 | 464 | 453 | 457 | 9,881,000 | 457 |
| 2015-01-21 | 460 | 471 | 457 | 465 | 13,506,000 | 465 |
| 2015-01-20 | 455 | 461 | 453 | 459 | 8,616,000 | 459 |
| 2015-01-19 | 450 | 455 | 446 | 454 | 10,747,000 | 454 |
| 2015-01-16 | 454 | 460 | 445 | 448 | 11,789,000 | 448 |
| 2015-01-15 | 453 | 467 | 453 | 464 | 11,420,000 | 464 |
| 2015-01-14 | 457 | 464 | 451 | 452 | 8,817,000 | 452 |
| 2015-01-13 | 453 | 460 | 450 | 459 | 7,597,000 | 459 |
| 2015-01-09 | 463 | 464 | 457 | 460 | 9,538,000 | 460 |
| 2015-01-08 | 463 | 467 | 461 | 462 | 8,774,000 | 462 |
| 2015-01-07 | 450 | 462 | 448 | 459 | 9,769,000 | 459 |
| 2015-01-06 | 463 | 466 | 456 | 458 | 12,299,000 | 458 |
| 2015-01-05 | 474 | 484 | 470 | 479 | 8,480,000 | 479 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
