4005 住友化学(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	555	558	549	556	8,982,000	556
2016-12-29	561	562	549	553	10,055,000	553
2016-12-28	562	566	562	564	4,591,000	564
2016-12-27	565	568	560	562	11,769,000	562
2016-12-26	578	579	573	573	6,075,000	573
2016-12-22	577	579	571	578	9,944,000	578
2016-12-21	576	580	563	571	15,167,000	571
2016-12-20	583	586	575	577	12,913,000	577
2016-12-19	582	589	581	587	9,778,000	587
2016-12-16	584	590	583	586	13,703,000	586
2016-12-15	580	586	573	577	12,581,000	577
2016-12-14	583	584	578	582	7,884,000	582
2016-12-13	580	588	576	585	11,086,000	585
2016-12-12	600	600	577	589	14,261,000	589
2016-12-09	599	600	587	594	18,221,000	594
2016-12-08	579	582	567	581	18,458,000	581
2016-12-07	583	588	574	577	12,269,000	577
2016-12-06	573	582	568	572	16,852,000	572
2016-12-05	558	575	557	567	24,606,000	567
2016-12-02	550	566	549	554	18,755,000	554
2016-12-01	539	554	536	544	22,111,000	544
2016-11-30	527	530	519	523	11,138,000	523
2016-11-29	526	528	519	524	8,457,000	524
2016-11-28	526	531	520	527	11,436,000	527
2016-11-25	520	541	518	531	16,853,000	531
2016-11-24	513	517	508	516	8,457,000	516
2016-11-22	505	510	504	508	7,028,000	508
2016-11-21	504	505	500	502	7,780,000	502
2016-11-18	507	508	499	500	10,963,000	500
2016-11-17	495	497	489	496	10,651,000	496
2016-11-16	503	504	499	502	8,569,000	502
2016-11-15	493	501	492	495	12,439,000	495
2016-11-14	482	491	480	491	10,822,000	491
2016-11-11	482	487	477	480	11,630,000	480
2016-11-10	481	483	473	476	18,298,000	476
2016-11-09	484	486	440	449	21,960,000	449
2016-11-08	479	482	477	481	7,601,000	481
2016-11-07	485	487	480	483	8,409,000	483
2016-11-04	480	482	472	477	11,086,000	477
2016-11-02	491	491	481	483	10,870,000	483
2016-11-01	500	502	491	498	12,467,000	498
2016-10-31	496	500	490	498	21,721,000	498
2016-10-28	512	517	511	516	10,333,000	516
2016-10-27	512	515	503	508	7,752,000	508
2016-10-26	500	513	499	512	9,256,000	512
2016-10-25	507	509	502	504	7,040,000	504
2016-10-24	502	507	498	504	9,918,000	504
2016-10-21	491	503	491	498	12,265,000	498
2016-10-20	490	498	489	495	7,191,000	495
2016-10-19	496	496	488	491	8,264,000	491
2016-10-17	484	487	480	483	6,608,000	483
2016-10-13	481	484	471	478	8,636,000	478
2016-10-12	475	489	473	479	11,215,000	479
2016-10-11	474	488	474	478	10,250,000	478
2016-10-07	468	473	468	472	7,159,000	472
2016-10-06	466	471	465	467	10,215,000	467
2016-10-05	453	461	450	456	8,033,000	456
2016-10-04	448	453	447	451	7,077,000	451
2016-10-03	451	453	444	444	7,512,000	444
2016-09-30	442	446	438	445	11,844,000	445
2016-09-29	449	462	448	456	14,686,000	456
2016-09-28	450	454	437	440	13,578,000	440
2016-09-27	450	461	448	461	12,938,000	461
2016-09-26	463	463	452	453	7,529,000	453
2016-09-23	467	467	460	461	7,888,000	461
2016-09-21	453	471	449	470	11,000,000	470
2016-09-20	453	463	453	458	6,667,000	458
2016-09-16	459	459	454	459	7,567,000	459
2016-09-15	459	461	452	459	10,278,000	459
2016-09-14	463	468	458	459	11,765,000	459
2016-09-13	471	473	464	471	6,488,000	471
2016-09-12	471	475	466	472	8,636,000	472
2016-09-09	479	486	479	484	8,803,000	484
2016-09-08	478	484	476	480	6,735,000	480
2016-09-07	478	487	473	479	11,692,000	479
2016-09-06	472	484	467	481	8,173,000	481
2016-09-05	480	480	469	470	6,414,000	470
2016-09-02	469	469	461	467	8,624,000	467
2016-09-01	476	489	472	476	12,227,000	476
2016-08-31	466	474	462	474	10,526,000	474
2016-08-30	455	465	455	457	7,371,000	457
2016-08-29	445	460	443	456	8,464,000	456
2016-08-26	437	442	433	435	8,854,000	435
2016-08-25	433	436	430	436	5,871,000	436
2016-08-24	435	439	433	435	5,451,000	435
2016-08-23	434	438	428	430	7,165,000	430
2016-08-22	432	435	428	434	4,973,000	434
2016-08-19	424	437	421	430	10,978,000	430
2016-08-18	416	422	411	416	18,269,000	416
2016-08-17	423	430	419	428	18,243,000	428
2016-08-16	434	442	430	430	10,389,000	430
2016-08-15	426	430	425	427	3,671,000	427
2016-08-12	417	431	410	430	10,238,000	430
2016-08-10	417	426	415	421	11,086,000	421
2016-08-09	414	419	413	418	8,532,000	418
2016-08-08	421	424	417	420	8,366,000	420
2016-08-05	411	418	410	413	7,527,000	413
2016-08-04	405	413	399	413	12,845,000	413
2016-08-03	408	411	400	403	12,153,000	403
2016-08-02	413	418	413	414	5,801,000	414
2016-08-01	412	423	411	418	18,047,000	418
2016-07-29	454	463	444	460	12,453,000	460
2016-07-28	458	463	456	457	11,345,000	457
2016-07-27	446	463	444	458	19,907,000	458
2016-07-26	446	448	429	435	10,020,000	435
2016-07-25	446	457	444	451	8,712,000	451
2016-07-22	444	448	439	444	6,407,000	444
2016-07-21	451	457	448	452	9,169,000	452
2016-07-20	449	450	437	445	11,154,000	445
2016-07-19	454	459	451	457	8,417,000	457
2016-07-15	444	454	441	451	12,895,000	451
2016-07-14	444	447	432	440	13,187,000	440
2016-07-13	451	457	444	445	14,378,000	445
2016-07-12	426	438	425	433	10,822,000	433
2016-07-11	409	417	407	412	9,491,000	412
2016-07-08	403	407	396	396	9,054,000	396
2016-07-07	405	410	401	403	7,268,000	403
2016-07-06	409	411	399	404	11,085,000	404
2016-07-05	422	425	413	419	8,106,000	419
2016-07-04	418	429	414	426	7,071,000	426
2016-07-01	426	435	422	423	11,060,000	423
2016-06-30	427	432	418	418	9,694,000	418
2016-06-29	417	424	411	421	13,526,000	421
2016-06-28	406	420	401	413	8,874,000	413
2016-06-27	427	427	409	415	8,312,000	415
2016-06-24	474	475	418	425	13,190,000	425
2016-06-23	458	470	455	468	5,726,000	468
2016-06-22	466	466	457	461	6,965,000	461
2016-06-21	451	466	447	466	5,953,000	466
2016-06-20	457	463	455	459	7,029,000	459
2016-06-17	446	449	440	447	11,785,000	447
2016-06-16	455	456	435	438	9,488,000	438
2016-06-15	446	460	444	456	10,357,000	456
2016-06-14	450	452	445	450	8,322,000	450
2016-06-13	459	461	452	453	8,035,000	453
2016-06-10	482	482	467	473	16,951,000	473
2016-06-09	494	498	487	490	9,136,000	490
2016-06-08	494	502	490	502	9,714,000	502
2016-06-07	485	493	483	492	7,448,000	492
2016-06-06	476	482	473	482	6,777,000	482
2016-06-03	485	488	481	484	5,029,000	484
2016-06-02	501	501	482	484	10,063,000	484
2016-06-01	510	511	502	504	8,506,000	504
2016-05-31	496	508	495	508	11,934,000	508
2016-05-30	493	497	488	496	5,277,000	496
2016-05-27	483	487	480	486	6,672,000	486
2016-05-26	492	495	480	481	9,826,000	481
2016-05-25	490	491	486	487	8,688,000	487
2016-05-24	483	483	476	480	7,239,000	480
2016-05-23	486	487	474	485	11,204,000	485
2016-05-20	488	494	485	491	7,073,000	491
2016-05-19	501	504	489	492	6,970,000	492
2016-05-18	488	500	485	493	9,969,000	493
2016-05-17	486	492	481	485	8,745,000	485
2016-05-16	477	482	471	478	7,823,000	478
2016-05-13	505	505	480	481	15,988,000	481
2016-05-12	486	499	480	499	12,673,000	499
2016-05-11	498	508	497	503	9,234,000	503
2016-05-10	475	494	472	492	9,801,000	492
2016-05-09	484	485	477	479	4,211,000	479
2016-05-06	479	485	473	478	8,078,000	478
2016-05-02	481	489	479	486	10,416,000	486
2016-04-28	528	536	505	506	14,303,000	506
2016-04-27	528	532	520	524	6,005,000	524
2016-04-26	530	532	519	527	10,474,000	527
2016-04-25	539	542	529	532	9,035,000	532
2016-04-22	517	531	517	529	9,191,000	529
2016-04-21	516	526	512	525	12,264,000	525
2016-04-20	502	514	502	504	14,258,000	504
2016-04-19	491	497	489	493	9,994,000	493
2016-04-18	475	482	473	479	10,434,000	479
2016-04-15	497	503	494	499	6,298,000	499
2016-04-14	494	505	493	504	11,235,000	504
2016-04-13	473	485	471	482	10,608,000	482
2016-04-12	455	468	450	467	10,480,000	467
2016-04-11	463	465	449	461	5,940,000	461
2016-04-08	448	470	443	463	9,114,000	463
2016-04-07	455	460	452	456	7,694,000	456
2016-04-06	455	456	445	453	12,241,000	453
2016-04-05	473	478	460	462	13,073,000	462
2016-04-04	477	484	467	471	12,522,000	471
2016-04-01	503	503	480	483	14,434,000	483
2016-03-31	516	517	508	509	7,531,000	509
2016-03-30	517	519	510	512	7,785,000	512
2016-03-29	515	519	510	517	6,746,000	517
2016-03-28	520	523	511	520	6,541,000	520
2016-03-25	508	515	503	513	5,707,000	513
2016-03-24	510	511	502	507	7,753,000	507
2016-03-23	519	522	508	509	9,632,000	509
2016-03-22	513	523	512	519	10,746,000	519
2016-03-18	511	514	499	504	11,295,000	504
2016-03-17	513	522	506	511	10,961,000	511
2016-03-16	508	518	507	511	7,856,000	511
2016-03-15	517	519	509	514	9,965,000	514
2016-03-14	501	516	500	515	14,232,000	515
2016-03-11	491	495	484	492	19,396,000	492
2016-03-10	499	501	492	496	11,977,000	496
2016-03-09	498	500	487	494	13,010,000	494
2016-03-08	510	512	501	506	16,963,000	506
2016-03-07	520	530	514	515	12,285,000	515
2016-03-04	518	520	514	518	11,159,000	518
2016-03-03	510	517	507	516	11,318,000	516
2016-03-02	507	517	502	510	12,686,000	510
2016-03-01	489	493	479	491	9,997,000	491
2016-02-29	505	515	494	494	10,494,000	494
2016-02-26	509	518	499	500	7,112,000	500
2016-02-25	502	506	493	501	10,016,000	501
2016-02-24	492	503	489	498	10,054,000	498
2016-02-23	509	517	503	505	9,480,000	505
2016-02-22	495	508	492	502	8,471,000	502
2016-02-19	503	511	495	503	13,602,000	503
2016-02-18	500	517	496	507	18,416,000	507
2016-02-17	488	492	469	477	15,603,000	477
2016-02-16	479	503	472	492	16,685,000	492
2016-02-15	472	484	457	480	12,412,000	480
2016-02-12	463	468	441	443	30,655,000	443
2016-02-10	507	510	483	492	18,660,000	492
2016-02-09	529	530	506	508	14,884,000	508
2016-02-08	535	558	535	554	8,628,000	554
2016-02-05	547	549	540	545	14,484,000	545
2016-02-04	570	587	560	565	13,787,000	565
2016-02-03	569	573	548	554	13,156,000	554
2016-02-02	590	602	579	581	14,247,000	581
2016-02-01	613	615	606	609	12,043,000	609
2016-01-29	576	608	571	603	22,273,000	603
2016-01-28	583	592	580	580	11,763,000	580
2016-01-27	577	588	573	584	11,471,000	584
2016-01-26	577	582	565	567	9,394,000	567
2016-01-25	584	588	572	583	12,505,000	583
2016-01-22	554	577	544	574	18,962,000	574
2016-01-21	545	564	534	534	14,480,000	534
2016-01-20	571	576	547	549	17,844,000	549
2016-01-19	556	567	552	566	13,623,000	566
2016-01-18	553	566	549	564	10,437,000	564
2016-01-15	586	589	570	573	10,761,000	573
2016-01-14	572	577	562	576	12,481,000	576
2016-01-13	585	592	579	591	14,020,000	591
2016-01-12	580	587	573	575	13,215,000	575
2016-01-08	593	605	587	595	18,383,000	595
2016-01-07	624	624	603	605	16,859,000	605
2016-01-06	628	636	618	629	20,064,000	629
2016-01-05	655	658	623	629	24,301,000	629
2016-01-04	676	682	661	665	17,058,000	665

分割・併合履歴： [1988-06-27]1株→1.03株