4005 住友化学(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 814 | 817 | 810 | 810 | 4,599,000 | 810 |
| 2017-12-28 | 818 | 821 | 812 | 814 | 4,889,000 | 814 |
| 2017-12-27 | 816 | 821 | 815 | 819 | 4,038,000 | 819 |
| 2017-12-26 | 826 | 828 | 817 | 819 | 4,527,000 | 819 |
| 2017-12-25 | 830 | 830 | 825 | 830 | 3,438,000 | 830 |
| 2017-12-22 | 829 | 830 | 823 | 830 | 6,934,000 | 830 |
| 2017-12-21 | 816 | 824 | 813 | 824 | 6,980,000 | 824 |
| 2017-12-20 | 810 | 824 | 808 | 824 | 8,808,000 | 824 |
| 2017-12-19 | 802 | 808 | 802 | 807 | 8,157,000 | 807 |
| 2017-12-18 | 784 | 797 | 782 | 796 | 8,582,000 | 796 |
| 2017-12-15 | 780 | 781 | 771 | 776 | 10,157,000 | 776 |
| 2017-12-14 | 778 | 786 | 777 | 784 | 9,135,000 | 784 |
| 2017-12-13 | 795 | 795 | 775 | 778 | 10,583,000 | 778 |
| 2017-12-12 | 791 | 796 | 787 | 793 | 8,606,000 | 793 |
| 2017-12-11 | 788 | 793 | 783 | 790 | 6,000,000 | 790 |
| 2017-12-08 | 776 | 785 | 776 | 785 | 9,446,000 | 785 |
| 2017-12-07 | 774 | 780 | 771 | 776 | 9,022,000 | 776 |
| 2017-12-06 | 789 | 794 | 771 | 776 | 9,897,000 | 776 |
| 2017-12-05 | 790 | 795 | 788 | 790 | 6,945,000 | 790 |
| 2017-12-04 | 800 | 802 | 789 | 791 | 6,852,000 | 791 |
| 2017-12-01 | 791 | 799 | 786 | 794 | 10,291,000 | 794 |
| 2017-11-30 | 799 | 800 | 781 | 782 | 18,159,000 | 782 |
| 2017-11-29 | 805 | 807 | 799 | 802 | 8,170,000 | 802 |
| 2017-11-28 | 800 | 807 | 792 | 795 | 11,905,000 | 795 |
| 2017-11-27 | 805 | 806 | 792 | 792 | 7,384,000 | 792 |
| 2017-11-24 | 801 | 805 | 797 | 801 | 8,015,000 | 801 |
| 2017-11-22 | 820 | 820 | 803 | 805 | 9,758,000 | 805 |
| 2017-11-21 | 807 | 817 | 807 | 814 | 9,016,000 | 814 |
| 2017-11-20 | 800 | 806 | 793 | 796 | 9,025,000 | 796 |
| 2017-11-17 | 820 | 823 | 801 | 804 | 14,816,000 | 804 |
| 2017-11-16 | 797 | 816 | 794 | 813 | 13,555,000 | 813 |
| 2017-11-15 | 812 | 812 | 788 | 797 | 20,050,000 | 797 |
| 2017-11-13 | 838 | 841 | 830 | 831 | 9,863,000 | 831 |
| 2017-11-10 | 832 | 844 | 823 | 839 | 12,397,000 | 839 |
| 2017-11-09 | 857 | 879 | 833 | 847 | 23,742,000 | 847 |
| 2017-11-08 | 819 | 852 | 817 | 850 | 17,780,000 | 850 |
| 2017-11-07 | 820 | 826 | 814 | 821 | 11,095,000 | 821 |
| 2017-11-06 | 823 | 828 | 820 | 822 | 12,700,000 | 822 |
| 2017-11-02 | 824 | 834 | 812 | 820 | 21,117,000 | 820 |
| 2017-11-01 | 800 | 825 | 799 | 816 | 19,831,000 | 816 |
| 2017-10-31 | 795 | 803 | 794 | 794 | 10,222,000 | 794 |
| 2017-10-30 | 812 | 813 | 793 | 803 | 13,308,000 | 803 |
| 2017-10-27 | 795 | 805 | 793 | 804 | 11,983,000 | 804 |
| 2017-10-26 | 790 | 793 | 778 | 789 | 14,594,000 | 789 |
| 2017-10-25 | 811 | 814 | 778 | 787 | 31,638,000 | 787 |
| 2017-10-24 | 747 | 755 | 745 | 755 | 11,457,000 | 755 |
| 2017-10-23 | 720 | 754 | 719 | 751 | 25,896,000 | 751 |
| 2017-10-20 | 694 | 707 | 692 | 705 | 10,918,000 | 705 |
| 2017-10-19 | 695 | 695 | 688 | 693 | 8,073,000 | 693 |
| 2017-10-18 | 701 | 704 | 691 | 694 | 10,077,000 | 694 |
| 2017-10-17 | 704 | 712 | 700 | 705 | 9,047,000 | 705 |
| 2017-10-16 | 704 | 705 | 699 | 700 | 7,557,000 | 700 |
| 2017-10-13 | 698 | 705 | 691 | 703 | 11,857,000 | 703 |
| 2017-10-12 | 701 | 701 | 697 | 698 | 6,897,000 | 698 |
| 2017-10-11 | 704 | 706 | 697 | 698 | 5,905,000 | 698 |
| 2017-10-10 | 697 | 704 | 697 | 702 | 8,688,000 | 702 |
| 2017-10-06 | 700 | 705 | 696 | 696 | 6,992,000 | 696 |
| 2017-10-05 | 699 | 701 | 694 | 698 | 7,013,000 | 698 |
| 2017-10-04 | 705 | 707 | 699 | 699 | 9,489,000 | 699 |
| 2017-10-03 | 705 | 708 | 700 | 701 | 7,860,000 | 701 |
| 2017-10-02 | 708 | 709 | 703 | 705 | 5,450,000 | 705 |
| 2017-09-29 | 705 | 706 | 699 | 703 | 8,326,000 | 703 |
| 2017-09-28 | 703 | 708 | 700 | 707 | 7,867,000 | 707 |
| 2017-09-27 | 693 | 701 | 690 | 698 | 8,896,000 | 698 |
| 2017-09-26 | 706 | 710 | 701 | 701 | 8,776,000 | 701 |
| 2017-09-25 | 708 | 712 | 705 | 707 | 7,457,000 | 707 |
| 2017-09-22 | 705 | 707 | 694 | 699 | 7,881,000 | 699 |
| 2017-09-21 | 712 | 715 | 705 | 707 | 7,567,000 | 707 |
| 2017-09-20 | 706 | 711 | 705 | 709 | 7,190,000 | 709 |
| 2017-09-19 | 705 | 713 | 703 | 707 | 9,814,000 | 707 |
| 2017-09-15 | 686 | 695 | 686 | 690 | 9,191,000 | 690 |
| 2017-09-14 | 684 | 693 | 683 | 684 | 11,145,000 | 684 |
| 2017-09-13 | 676 | 684 | 673 | 678 | 8,855,000 | 678 |
| 2017-09-12 | 672 | 676 | 670 | 674 | 7,814,000 | 674 |
| 2017-09-11 | 659 | 668 | 658 | 665 | 7,518,000 | 665 |
| 2017-09-08 | 659 | 662 | 652 | 654 | 7,889,000 | 654 |
| 2017-09-07 | 650 | 660 | 650 | 658 | 8,850,000 | 658 |
| 2017-09-06 | 636 | 649 | 633 | 647 | 8,044,000 | 647 |
| 2017-09-05 | 652 | 652 | 642 | 644 | 7,768,000 | 644 |
| 2017-09-04 | 660 | 664 | 650 | 651 | 6,021,000 | 651 |
| 2017-09-01 | 661 | 664 | 655 | 662 | 5,816,000 | 662 |
| 2017-08-31 | 663 | 664 | 658 | 659 | 7,476,000 | 659 |
| 2017-08-30 | 667 | 667 | 657 | 660 | 7,602,000 | 660 |
| 2017-08-29 | 655 | 666 | 654 | 663 | 7,455,000 | 663 |
| 2017-08-28 | 662 | 663 | 656 | 659 | 5,798,000 | 659 |
| 2017-08-25 | 655 | 661 | 652 | 658 | 6,799,000 | 658 |
| 2017-08-24 | 655 | 662 | 653 | 653 | 5,496,000 | 653 |
| 2017-08-23 | 661 | 665 | 657 | 658 | 8,253,000 | 658 |
| 2017-08-22 | 658 | 660 | 651 | 657 | 6,949,000 | 657 |
| 2017-08-21 | 652 | 659 | 649 | 651 | 6,098,000 | 651 |
| 2017-08-18 | 650 | 656 | 648 | 650 | 9,830,000 | 650 |
| 2017-08-17 | 653 | 661 | 648 | 660 | 9,675,000 | 660 |
| 2017-08-16 | 640 | 653 | 639 | 651 | 11,496,000 | 651 |
| 2017-08-15 | 631 | 638 | 628 | 634 | 8,515,000 | 634 |
| 2017-08-14 | 624 | 632 | 623 | 624 | 8,796,000 | 624 |
| 2017-08-10 | 633 | 635 | 625 | 627 | 5,867,000 | 627 |
| 2017-08-09 | 630 | 637 | 623 | 628 | 9,206,000 | 628 |
| 2017-08-08 | 639 | 641 | 632 | 634 | 5,824,000 | 634 |
| 2017-08-07 | 633 | 637 | 630 | 634 | 6,037,000 | 634 |
| 2017-08-04 | 632 | 634 | 625 | 627 | 9,979,000 | 627 |
| 2017-08-03 | 635 | 640 | 630 | 636 | 8,041,000 | 636 |
| 2017-08-02 | 650 | 657 | 628 | 635 | 18,293,000 | 635 |
| 2017-08-01 | 649 | 655 | 647 | 652 | 7,403,000 | 652 |
| 2017-07-31 | 650 | 659 | 644 | 648 | 10,789,000 | 648 |
| 2017-07-28 | 659 | 659 | 649 | 650 | 6,919,000 | 650 |
| 2017-07-27 | 665 | 667 | 659 | 660 | 7,108,000 | 660 |
| 2017-07-26 | 677 | 677 | 665 | 669 | 6,390,000 | 669 |
| 2017-07-25 | 678 | 679 | 667 | 667 | 6,181,000 | 667 |
| 2017-07-24 | 680 | 681 | 673 | 678 | 5,982,000 | 678 |
| 2017-07-21 | 678 | 684 | 676 | 682 | 8,881,000 | 682 |
| 2017-07-20 | 658 | 680 | 658 | 678 | 15,517,000 | 678 |
| 2017-07-19 | 656 | 658 | 653 | 655 | 3,737,000 | 655 |
| 2017-07-18 | 657 | 659 | 648 | 658 | 6,389,000 | 658 |
| 2017-07-14 | 650 | 657 | 649 | 656 | 6,145,000 | 656 |
| 2017-07-13 | 651 | 652 | 647 | 650 | 5,259,000 | 650 |
| 2017-07-12 | 651 | 653 | 647 | 649 | 5,204,000 | 649 |
| 2017-07-11 | 647 | 655 | 647 | 653 | 7,466,000 | 653 |
| 2017-07-10 | 647 | 649 | 643 | 647 | 4,600,000 | 647 |
| 2017-07-07 | 640 | 650 | 639 | 642 | 10,424,000 | 642 |
| 2017-07-06 | 651 | 651 | 642 | 644 | 10,763,000 | 644 |
| 2017-07-05 | 652 | 661 | 650 | 654 | 8,105,000 | 654 |
| 2017-07-04 | 654 | 658 | 644 | 648 | 9,281,000 | 648 |
| 2017-07-03 | 646 | 650 | 642 | 646 | 8,370,000 | 646 |
| 2017-06-30 | 635 | 649 | 633 | 646 | 22,295,000 | 646 |
| 2017-06-29 | 627 | 631 | 623 | 627 | 8,111,000 | 627 |
| 2017-06-28 | 616 | 625 | 615 | 619 | 7,109,000 | 619 |
| 2017-06-27 | 613 | 618 | 612 | 616 | 5,262,000 | 616 |
| 2017-06-26 | 612 | 617 | 606 | 607 | 5,460,000 | 607 |
| 2017-06-23 | 615 | 618 | 611 | 614 | 6,271,000 | 614 |
| 2017-06-22 | 607 | 613 | 604 | 611 | 5,359,000 | 611 |
| 2017-06-21 | 604 | 612 | 598 | 609 | 8,981,000 | 609 |
| 2017-06-20 | 602 | 612 | 601 | 609 | 8,452,000 | 609 |
| 2017-06-19 | 598 | 601 | 594 | 597 | 4,478,000 | 597 |
| 2017-06-16 | 592 | 598 | 590 | 595 | 9,654,000 | 595 |
| 2017-06-15 | 593 | 596 | 585 | 586 | 6,148,000 | 586 |
| 2017-06-14 | 603 | 603 | 595 | 596 | 5,174,000 | 596 |
| 2017-06-13 | 600 | 605 | 598 | 600 | 5,521,000 | 600 |
| 2017-06-12 | 596 | 606 | 595 | 599 | 6,821,000 | 599 |
| 2017-06-09 | 588 | 593 | 584 | 591 | 7,721,000 | 591 |
| 2017-06-08 | 595 | 595 | 588 | 588 | 7,445,000 | 588 |
| 2017-06-07 | 592 | 598 | 590 | 594 | 6,941,000 | 594 |
| 2017-06-06 | 601 | 601 | 588 | 592 | 11,853,000 | 592 |
| 2017-06-05 | 605 | 613 | 603 | 603 | 11,034,000 | 603 |
| 2017-06-02 | 596 | 607 | 595 | 605 | 15,537,000 | 605 |
| 2017-06-01 | 579 | 593 | 579 | 590 | 10,129,000 | 590 |
| 2017-05-31 | 582 | 583 | 576 | 578 | 7,939,000 | 578 |
| 2017-05-30 | 583 | 587 | 577 | 584 | 5,997,000 | 584 |
| 2017-05-29 | 587 | 588 | 582 | 584 | 6,596,000 | 584 |
| 2017-05-26 | 595 | 596 | 585 | 587 | 12,597,000 | 587 |
| 2017-05-25 | 610 | 610 | 600 | 601 | 8,696,000 | 601 |
| 2017-05-24 | 610 | 611 | 601 | 606 | 7,029,000 | 606 |
| 2017-05-23 | 613 | 614 | 604 | 604 | 7,850,000 | 604 |
| 2017-05-22 | 618 | 619 | 613 | 614 | 5,530,000 | 614 |
| 2017-05-19 | 608 | 615 | 599 | 613 | 12,485,000 | 613 |
| 2017-05-18 | 610 | 612 | 604 | 607 | 12,279,000 | 607 |
| 2017-05-17 | 629 | 639 | 621 | 624 | 24,016,000 | 624 |
| 2017-05-16 | 609 | 612 | 602 | 604 | 7,329,000 | 604 |
| 2017-05-15 | 610 | 612 | 599 | 601 | 12,117,000 | 601 |
| 2017-05-12 | 635 | 635 | 620 | 624 | 12,415,000 | 624 |
| 2017-05-11 | 650 | 653 | 648 | 649 | 7,398,000 | 649 |
| 2017-05-10 | 641 | 645 | 639 | 645 | 6,985,000 | 645 |
| 2017-05-09 | 655 | 655 | 641 | 645 | 8,863,000 | 645 |
| 2017-05-08 | 647 | 655 | 644 | 655 | 11,956,000 | 655 |
| 2017-05-02 | 635 | 636 | 632 | 634 | 5,338,000 | 634 |
| 2017-05-01 | 627 | 634 | 626 | 633 | 4,199,000 | 633 |
| 2017-04-28 | 633 | 635 | 626 | 629 | 7,622,000 | 629 |
| 2017-04-27 | 636 | 638 | 628 | 631 | 11,091,000 | 631 |
| 2017-04-26 | 618 | 626 | 616 | 624 | 8,282,000 | 624 |
| 2017-04-25 | 597 | 608 | 594 | 607 | 8,067,000 | 607 |
| 2017-04-24 | 608 | 609 | 598 | 600 | 7,268,000 | 600 |
| 2017-04-21 | 599 | 603 | 595 | 600 | 6,899,000 | 600 |
| 2017-04-20 | 586 | 595 | 584 | 589 | 6,353,000 | 589 |
| 2017-04-19 | 583 | 589 | 581 | 586 | 6,947,000 | 586 |
| 2017-04-18 | 594 | 597 | 585 | 587 | 8,195,000 | 587 |
| 2017-04-17 | 576 | 584 | 574 | 583 | 8,418,000 | 583 |
| 2017-04-14 | 587 | 589 | 579 | 581 | 8,723,000 | 581 |
| 2017-04-13 | 585 | 590 | 578 | 588 | 10,732,000 | 588 |
| 2017-04-12 | 604 | 604 | 591 | 596 | 9,197,000 | 596 |
| 2017-04-11 | 614 | 617 | 609 | 614 | 8,415,000 | 614 |
| 2017-04-10 | 603 | 618 | 602 | 616 | 12,525,000 | 616 |
| 2017-04-07 | 596 | 601 | 593 | 595 | 13,821,000 | 595 |
| 2017-04-06 | 601 | 602 | 589 | 590 | 11,029,000 | 590 |
| 2017-04-05 | 605 | 608 | 601 | 608 | 8,805,000 | 608 |
| 2017-04-04 | 616 | 616 | 600 | 605 | 10,823,000 | 605 |
| 2017-04-03 | 625 | 626 | 614 | 618 | 9,307,000 | 618 |
| 2017-03-31 | 635 | 639 | 622 | 622 | 10,174,000 | 622 |
| 2017-03-30 | 628 | 634 | 626 | 628 | 5,842,000 | 628 |
| 2017-03-29 | 630 | 632 | 626 | 628 | 9,927,000 | 628 |
| 2017-03-28 | 630 | 633 | 625 | 627 | 9,134,000 | 627 |
| 2017-03-27 | 619 | 622 | 617 | 621 | 9,387,000 | 621 |
| 2017-03-24 | 631 | 640 | 628 | 633 | 6,970,000 | 633 |
| 2017-03-23 | 626 | 632 | 625 | 631 | 8,151,000 | 631 |
| 2017-03-22 | 642 | 643 | 631 | 631 | 9,202,000 | 631 |
| 2017-03-21 | 651 | 660 | 650 | 656 | 6,460,000 | 656 |
| 2017-03-17 | 657 | 661 | 654 | 655 | 7,703,000 | 655 |
| 2017-03-16 | 660 | 662 | 655 | 660 | 8,495,000 | 660 |
| 2017-03-15 | 657 | 657 | 647 | 656 | 8,094,000 | 656 |
| 2017-03-14 | 676 | 682 | 670 | 670 | 8,722,000 | 670 |
| 2017-03-13 | 663 | 674 | 663 | 674 | 14,094,000 | 674 |
| 2017-03-10 | 653 | 655 | 649 | 655 | 9,606,000 | 655 |
| 2017-03-09 | 654 | 654 | 647 | 651 | 7,717,000 | 651 |
| 2017-03-08 | 654 | 657 | 648 | 650 | 9,484,000 | 650 |
| 2017-03-07 | 656 | 669 | 655 | 658 | 14,837,000 | 658 |
| 2017-03-06 | 649 | 652 | 643 | 649 | 7,445,000 | 649 |
| 2017-03-03 | 653 | 656 | 648 | 653 | 13,891,000 | 653 |
| 2017-03-02 | 650 | 658 | 648 | 652 | 12,339,000 | 652 |
| 2017-03-01 | 630 | 636 | 625 | 634 | 11,897,000 | 634 |
| 2017-02-28 | 629 | 631 | 624 | 626 | 11,325,000 | 626 |
| 2017-02-27 | 636 | 636 | 621 | 626 | 11,801,000 | 626 |
| 2017-02-24 | 645 | 646 | 636 | 642 | 6,689,000 | 642 |
| 2017-02-23 | 652 | 655 | 647 | 648 | 7,629,000 | 648 |
| 2017-02-22 | 650 | 654 | 645 | 648 | 7,808,000 | 648 |
| 2017-02-21 | 640 | 653 | 639 | 648 | 10,038,000 | 648 |
| 2017-02-20 | 634 | 641 | 630 | 638 | 7,093,000 | 638 |
| 2017-02-17 | 635 | 640 | 628 | 638 | 7,865,000 | 638 |
| 2017-02-16 | 635 | 645 | 633 | 635 | 12,935,000 | 635 |
| 2017-02-15 | 632 | 637 | 629 | 629 | 8,321,000 | 629 |
| 2017-02-14 | 638 | 638 | 622 | 624 | 9,724,000 | 624 |
| 2017-02-13 | 640 | 642 | 631 | 633 | 8,323,000 | 633 |
| 2017-02-10 | 623 | 636 | 620 | 633 | 11,426,000 | 633 |
| 2017-02-09 | 615 | 618 | 612 | 615 | 6,679,000 | 615 |
| 2017-02-08 | 613 | 622 | 612 | 620 | 8,954,000 | 620 |
| 2017-02-07 | 602 | 617 | 597 | 612 | 11,245,000 | 612 |
| 2017-02-06 | 615 | 617 | 601 | 606 | 8,996,000 | 606 |
| 2017-02-03 | 611 | 622 | 608 | 609 | 13,508,000 | 609 |
| 2017-02-02 | 611 | 617 | 602 | 604 | 13,220,000 | 604 |
| 2017-02-01 | 596 | 607 | 589 | 605 | 12,114,000 | 605 |
| 2017-01-31 | 596 | 610 | 594 | 603 | 25,662,000 | 603 |
| 2017-01-30 | 586 | 586 | 577 | 582 | 7,977,000 | 582 |
| 2017-01-27 | 583 | 594 | 578 | 589 | 14,136,000 | 589 |
| 2017-01-26 | 574 | 585 | 572 | 582 | 11,361,000 | 582 |
| 2017-01-25 | 563 | 571 | 562 | 564 | 9,926,000 | 564 |
| 2017-01-24 | 556 | 560 | 552 | 554 | 9,967,000 | 554 |
| 2017-01-23 | 570 | 571 | 564 | 565 | 8,575,000 | 565 |
| 2017-01-20 | 566 | 578 | 566 | 576 | 11,402,000 | 576 |
| 2017-01-19 | 560 | 570 | 559 | 565 | 12,586,000 | 565 |
| 2017-01-18 | 540 | 553 | 537 | 551 | 12,442,000 | 551 |
| 2017-01-17 | 555 | 559 | 546 | 546 | 11,291,000 | 546 |
| 2017-01-16 | 555 | 560 | 552 | 554 | 6,658,000 | 554 |
| 2017-01-13 | 553 | 560 | 553 | 557 | 7,844,000 | 557 |
| 2017-01-12 | 565 | 566 | 556 | 558 | 11,829,000 | 558 |
| 2017-01-11 | 562 | 571 | 562 | 570 | 7,667,000 | 570 |
| 2017-01-10 | 560 | 566 | 557 | 562 | 8,400,000 | 562 |
| 2017-01-06 | 564 | 566 | 559 | 564 | 8,100,000 | 564 |
| 2017-01-05 | 575 | 577 | 565 | 569 | 11,491,000 | 569 |
| 2017-01-04 | 558 | 575 | 556 | 571 | 12,512,000 | 571 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
