4005 住友化学(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 523 | 538 | 521 | 533 | 13,005,700 | 533 |
| 2018-12-27 | 525 | 527 | 517 | 522 | 13,015,500 | 522 |
| 2018-12-26 | 496 | 503 | 490 | 498 | 11,238,300 | 498 |
| 2018-12-25 | 499 | 501 | 485 | 488 | 12,918,900 | 488 |
| 2018-12-21 | 521 | 525 | 505 | 512 | 15,525,100 | 512 |
| 2018-12-20 | 542 | 542 | 523 | 527 | 13,056,600 | 527 |
| 2018-12-19 | 553 | 555 | 543 | 547 | 10,609,400 | 547 |
| 2018-12-18 | 549 | 557 | 544 | 552 | 10,140,900 | 552 |
| 2018-12-17 | 562 | 572 | 555 | 558 | 9,882,300 | 558 |
| 2018-12-14 | 569 | 571 | 555 | 563 | 11,280,900 | 563 |
| 2018-12-13 | 570 | 579 | 565 | 574 | 11,045,100 | 574 |
| 2018-12-12 | 559 | 567 | 556 | 565 | 10,125,600 | 565 |
| 2018-12-11 | 570 | 571 | 556 | 560 | 12,135,700 | 560 |
| 2018-12-10 | 581 | 582 | 570 | 580 | 7,531,000 | 580 |
| 2018-12-07 | 613 | 613 | 588 | 591 | 10,465,000 | 591 |
| 2018-12-06 | 609 | 611 | 594 | 604 | 12,033,900 | 604 |
| 2018-12-05 | 612 | 620 | 609 | 614 | 12,163,100 | 614 |
| 2018-12-04 | 631 | 633 | 620 | 622 | 13,639,500 | 622 |
| 2018-12-03 | 626 | 633 | 624 | 628 | 9,796,600 | 628 |
| 2018-11-30 | 609 | 617 | 606 | 616 | 10,952,600 | 616 |
| 2018-11-29 | 612 | 620 | 608 | 608 | 8,705,600 | 608 |
| 2018-11-28 | 600 | 611 | 595 | 608 | 17,130,800 | 608 |
| 2018-11-27 | 590 | 592 | 585 | 590 | 7,605,500 | 590 |
| 2018-11-26 | 587 | 592 | 585 | 587 | 6,603,800 | 587 |
| 2018-11-22 | 596 | 600 | 586 | 590 | 5,848,500 | 590 |
| 2018-11-21 | 582 | 593 | 578 | 591 | 7,330,400 | 591 |
| 2018-11-20 | 582 | 592 | 581 | 589 | 5,701,800 | 589 |
| 2018-11-19 | 586 | 593 | 585 | 592 | 5,521,700 | 592 |
| 2018-11-16 | 596 | 603 | 584 | 587 | 9,322,800 | 587 |
| 2018-11-15 | 594 | 602 | 592 | 598 | 8,024,700 | 598 |
| 2018-11-14 | 595 | 601 | 591 | 598 | 9,142,600 | 598 |
| 2018-11-13 | 595 | 598 | 587 | 595 | 8,224,700 | 595 |
| 2018-11-12 | 603 | 612 | 594 | 610 | 6,993,000 | 610 |
| 2018-11-09 | 607 | 615 | 603 | 612 | 7,599,100 | 612 |
| 2018-11-08 | 611 | 614 | 607 | 610 | 9,043,400 | 610 |
| 2018-11-07 | 605 | 615 | 597 | 601 | 11,784,600 | 601 |
| 2018-11-06 | 595 | 603 | 591 | 599 | 8,293,900 | 599 |
| 2018-11-05 | 590 | 596 | 587 | 593 | 10,246,400 | 593 |
| 2018-11-02 | 592 | 605 | 583 | 602 | 19,210,300 | 602 |
| 2018-11-01 | 576 | 583 | 570 | 573 | 13,198,200 | 573 |
| 2018-10-31 | 553 | 566 | 551 | 566 | 10,155,700 | 566 |
| 2018-10-30 | 541 | 557 | 538 | 551 | 9,886,000 | 551 |
| 2018-10-29 | 546 | 553 | 541 | 545 | 7,946,900 | 545 |
| 2018-10-26 | 555 | 556 | 536 | 540 | 12,668,200 | 540 |
| 2018-10-25 | 547 | 550 | 543 | 547 | 15,427,400 | 547 |
| 2018-10-24 | 576 | 577 | 561 | 567 | 11,960,000 | 567 |
| 2018-10-23 | 589 | 589 | 573 | 573 | 13,308,400 | 573 |
| 2018-10-22 | 581 | 595 | 577 | 594 | 12,476,100 | 594 |
| 2018-10-19 | 587 | 588 | 580 | 586 | 13,272,300 | 586 |
| 2018-10-18 | 599 | 599 | 589 | 592 | 12,645,400 | 592 |
| 2018-10-17 | 608 | 609 | 597 | 600 | 13,167,700 | 600 |
| 2018-10-16 | 587 | 598 | 585 | 598 | 11,285,500 | 598 |
| 2018-10-15 | 601 | 601 | 588 | 589 | 16,111,400 | 589 |
| 2018-10-12 | 593 | 603 | 591 | 600 | 12,400,100 | 600 |
| 2018-10-11 | 597 | 608 | 593 | 598 | 18,832,200 | 598 |
| 2018-10-10 | 631 | 636 | 622 | 625 | 10,236,600 | 625 |
| 2018-10-09 | 640 | 641 | 624 | 626 | 13,286,900 | 626 |
| 2018-10-05 | 655 | 656 | 639 | 640 | 16,115,200 | 640 |
| 2018-10-04 | 680 | 682 | 668 | 672 | 9,789,400 | 672 |
| 2018-10-03 | 680 | 683 | 670 | 673 | 10,208,500 | 673 |
| 2018-10-02 | 674 | 684 | 674 | 677 | 12,314,200 | 677 |
| 2018-10-01 | 672 | 673 | 661 | 669 | 7,948,600 | 669 |
| 2018-09-28 | 658 | 672 | 658 | 665 | 10,633,000 | 665 |
| 2018-09-27 | 662 | 668 | 653 | 654 | 10,726,000 | 654 |
| 2018-09-26 | 661 | 664 | 652 | 663 | 11,194,000 | 663 |
| 2018-09-25 | 669 | 673 | 664 | 672 | 12,154,000 | 672 |
| 2018-09-21 | 648 | 663 | 647 | 661 | 15,074,000 | 661 |
| 2018-09-20 | 648 | 648 | 638 | 641 | 8,278,000 | 641 |
| 2018-09-19 | 641 | 654 | 639 | 645 | 11,824,000 | 645 |
| 2018-09-18 | 615 | 632 | 615 | 628 | 10,872,000 | 628 |
| 2018-09-14 | 610 | 619 | 609 | 617 | 10,712,000 | 617 |
| 2018-09-13 | 602 | 610 | 602 | 605 | 7,702,000 | 605 |
| 2018-09-12 | 607 | 608 | 599 | 601 | 9,979,000 | 601 |
| 2018-09-11 | 602 | 607 | 599 | 606 | 8,575,000 | 606 |
| 2018-09-10 | 600 | 607 | 600 | 603 | 6,886,000 | 603 |
| 2018-09-07 | 603 | 605 | 594 | 601 | 11,036,000 | 601 |
| 2018-09-06 | 607 | 612 | 603 | 606 | 9,720,000 | 606 |
| 2018-09-05 | 610 | 616 | 608 | 612 | 8,048,000 | 612 |
| 2018-09-04 | 618 | 620 | 608 | 611 | 7,268,000 | 611 |
| 2018-09-03 | 629 | 630 | 614 | 617 | 7,205,000 | 617 |
| 2018-08-31 | 635 | 640 | 631 | 631 | 7,689,000 | 631 |
| 2018-08-30 | 651 | 651 | 636 | 642 | 7,484,000 | 642 |
| 2018-08-29 | 646 | 648 | 643 | 646 | 5,509,000 | 646 |
| 2018-08-28 | 646 | 655 | 642 | 644 | 7,557,000 | 644 |
| 2018-08-27 | 629 | 639 | 628 | 638 | 5,979,000 | 638 |
| 2018-08-24 | 624 | 625 | 619 | 623 | 4,600,000 | 623 |
| 2018-08-23 | 622 | 624 | 618 | 619 | 6,335,000 | 619 |
| 2018-08-22 | 615 | 626 | 615 | 624 | 6,916,000 | 624 |
| 2018-08-21 | 610 | 619 | 608 | 615 | 7,358,000 | 615 |
| 2018-08-20 | 611 | 617 | 610 | 612 | 4,948,000 | 612 |
| 2018-08-17 | 614 | 617 | 610 | 614 | 6,098,000 | 614 |
| 2018-08-16 | 603 | 614 | 601 | 612 | 8,638,000 | 612 |
| 2018-08-15 | 621 | 624 | 611 | 615 | 6,160,000 | 615 |
| 2018-08-14 | 615 | 619 | 611 | 619 | 5,380,000 | 619 |
| 2018-08-13 | 622 | 623 | 609 | 611 | 9,896,000 | 611 |
| 2018-08-10 | 638 | 638 | 628 | 630 | 7,726,000 | 630 |
| 2018-08-09 | 639 | 642 | 633 | 640 | 5,878,000 | 640 |
| 2018-08-08 | 641 | 647 | 639 | 640 | 7,008,000 | 640 |
| 2018-08-07 | 631 | 640 | 628 | 639 | 5,269,000 | 639 |
| 2018-08-06 | 647 | 647 | 634 | 637 | 7,323,000 | 637 |
| 2018-08-03 | 660 | 660 | 646 | 648 | 9,234,000 | 648 |
| 2018-08-02 | 669 | 673 | 659 | 662 | 9,895,000 | 662 |
| 2018-08-01 | 650 | 674 | 649 | 673 | 21,171,000 | 673 |
| 2018-07-31 | 648 | 648 | 641 | 641 | 9,358,000 | 641 |
| 2018-07-30 | 643 | 649 | 642 | 644 | 6,190,000 | 644 |
| 2018-07-27 | 643 | 645 | 638 | 645 | 5,644,000 | 645 |
| 2018-07-26 | 635 | 641 | 633 | 638 | 7,071,000 | 638 |
| 2018-07-25 | 624 | 632 | 622 | 628 | 8,714,000 | 628 |
| 2018-07-24 | 617 | 618 | 611 | 615 | 6,538,000 | 615 |
| 2018-07-23 | 616 | 618 | 610 | 615 | 9,567,000 | 615 |
| 2018-07-20 | 629 | 633 | 619 | 623 | 9,852,000 | 623 |
| 2018-07-19 | 626 | 636 | 626 | 631 | 6,591,000 | 631 |
| 2018-07-18 | 632 | 632 | 627 | 630 | 6,353,000 | 630 |
| 2018-07-17 | 618 | 627 | 614 | 623 | 7,576,000 | 623 |
| 2018-07-13 | 610 | 620 | 608 | 616 | 8,183,000 | 616 |
| 2018-07-12 | 615 | 618 | 606 | 609 | 8,662,000 | 609 |
| 2018-07-11 | 630 | 630 | 608 | 618 | 11,690,000 | 618 |
| 2018-07-10 | 627 | 634 | 625 | 629 | 8,911,000 | 629 |
| 2018-07-09 | 621 | 627 | 617 | 624 | 7,780,000 | 624 |
| 2018-07-06 | 610 | 621 | 609 | 616 | 10,862,000 | 616 |
| 2018-07-05 | 609 | 614 | 603 | 606 | 10,557,000 | 606 |
| 2018-07-04 | 617 | 618 | 609 | 614 | 8,913,000 | 614 |
| 2018-07-03 | 624 | 627 | 616 | 621 | 11,653,000 | 621 |
| 2018-07-02 | 628 | 644 | 622 | 623 | 10,169,000 | 623 |
| 2018-06-29 | 624 | 628 | 618 | 628 | 7,838,000 | 628 |
| 2018-06-28 | 622 | 628 | 620 | 623 | 7,063,000 | 623 |
| 2018-06-27 | 630 | 630 | 617 | 622 | 8,561,000 | 622 |
| 2018-06-26 | 607 | 626 | 599 | 624 | 11,997,000 | 624 |
| 2018-06-25 | 616 | 624 | 613 | 616 | 8,152,000 | 616 |
| 2018-06-22 | 600 | 612 | 597 | 612 | 11,667,000 | 612 |
| 2018-06-21 | 611 | 620 | 607 | 613 | 8,643,000 | 613 |
| 2018-06-20 | 611 | 613 | 597 | 611 | 16,589,000 | 611 |
| 2018-06-19 | 624 | 632 | 608 | 610 | 14,228,000 | 610 |
| 2018-06-18 | 634 | 636 | 615 | 629 | 17,851,000 | 629 |
| 2018-06-15 | 649 | 650 | 638 | 644 | 13,235,000 | 644 |
| 2018-06-14 | 657 | 657 | 647 | 648 | 12,637,000 | 648 |
| 2018-06-13 | 658 | 668 | 658 | 665 | 8,427,000 | 665 |
| 2018-06-12 | 662 | 665 | 651 | 655 | 9,484,000 | 655 |
| 2018-06-11 | 658 | 662 | 653 | 654 | 7,339,000 | 654 |
| 2018-06-08 | 672 | 675 | 660 | 660 | 11,026,000 | 660 |
| 2018-06-07 | 672 | 680 | 671 | 676 | 11,719,000 | 676 |
| 2018-06-06 | 663 | 670 | 661 | 668 | 6,930,000 | 668 |
| 2018-06-05 | 670 | 670 | 661 | 664 | 8,177,000 | 664 |
| 2018-06-04 | 662 | 669 | 659 | 665 | 8,979,000 | 665 |
| 2018-06-01 | 656 | 662 | 648 | 656 | 10,202,000 | 656 |
| 2018-05-31 | 653 | 662 | 652 | 659 | 21,749,000 | 659 |
| 2018-05-30 | 646 | 650 | 642 | 648 | 10,245,000 | 648 |
| 2018-05-29 | 661 | 667 | 657 | 661 | 10,717,000 | 661 |
| 2018-05-28 | 662 | 665 | 659 | 661 | 6,285,000 | 661 |
| 2018-05-25 | 646 | 659 | 646 | 656 | 8,682,000 | 656 |
| 2018-05-24 | 653 | 654 | 646 | 648 | 10,403,000 | 648 |
| 2018-05-23 | 662 | 672 | 658 | 659 | 9,471,000 | 659 |
| 2018-05-22 | 675 | 678 | 667 | 668 | 6,293,000 | 668 |
| 2018-05-21 | 675 | 675 | 668 | 671 | 6,806,000 | 671 |
| 2018-05-18 | 661 | 675 | 661 | 670 | 13,512,000 | 670 |
| 2018-05-17 | 640 | 661 | 640 | 659 | 14,136,000 | 659 |
| 2018-05-16 | 643 | 647 | 626 | 635 | 15,727,000 | 635 |
| 2018-05-15 | 636 | 655 | 633 | 653 | 13,958,000 | 653 |
| 2018-05-14 | 635 | 636 | 629 | 635 | 11,866,000 | 635 |
| 2018-05-11 | 643 | 645 | 631 | 632 | 12,588,000 | 632 |
| 2018-05-10 | 640 | 647 | 639 | 644 | 7,986,000 | 644 |
| 2018-05-09 | 637 | 639 | 631 | 638 | 10,543,000 | 638 |
| 2018-05-08 | 632 | 642 | 631 | 638 | 9,816,000 | 638 |
| 2018-05-07 | 637 | 637 | 627 | 630 | 7,587,000 | 630 |
| 2018-05-02 | 630 | 636 | 628 | 634 | 8,374,000 | 634 |
| 2018-05-01 | 631 | 631 | 626 | 629 | 7,533,000 | 629 |
| 2018-04-27 | 647 | 647 | 622 | 629 | 19,012,000 | 629 |
| 2018-04-26 | 648 | 648 | 640 | 643 | 9,130,000 | 643 |
| 2018-04-25 | 641 | 646 | 638 | 645 | 10,136,000 | 645 |
| 2018-04-24 | 645 | 652 | 642 | 649 | 10,235,000 | 649 |
| 2018-04-23 | 643 | 643 | 637 | 638 | 7,834,000 | 638 |
| 2018-04-20 | 645 | 646 | 634 | 639 | 14,578,000 | 639 |
| 2018-04-19 | 639 | 656 | 638 | 648 | 17,760,000 | 648 |
| 2018-04-18 | 626 | 632 | 621 | 630 | 9,686,000 | 630 |
| 2018-04-17 | 624 | 627 | 616 | 621 | 9,730,000 | 621 |
| 2018-04-16 | 622 | 625 | 614 | 621 | 10,297,000 | 621 |
| 2018-04-13 | 613 | 626 | 612 | 622 | 13,259,000 | 622 |
| 2018-04-12 | 621 | 621 | 607 | 608 | 11,979,000 | 608 |
| 2018-04-11 | 629 | 632 | 620 | 621 | 11,651,000 | 621 |
| 2018-04-10 | 606 | 627 | 604 | 625 | 16,490,000 | 625 |
| 2018-04-09 | 602 | 608 | 598 | 605 | 11,178,000 | 605 |
| 2018-04-06 | 608 | 609 | 602 | 603 | 13,024,000 | 603 |
| 2018-04-05 | 602 | 609 | 599 | 605 | 12,103,000 | 605 |
| 2018-04-04 | 608 | 608 | 593 | 596 | 13,100,000 | 596 |
| 2018-04-03 | 608 | 609 | 600 | 608 | 12,640,000 | 608 |
| 2018-03-30 | 618 | 623 | 615 | 620 | 11,295,000 | 620 |
| 2018-03-29 | 614 | 622 | 602 | 608 | 12,719,000 | 608 |
| 2018-03-28 | 597 | 606 | 596 | 606 | 12,531,000 | 606 |
| 2018-03-27 | 599 | 617 | 595 | 617 | 19,806,000 | 617 |
| 2018-03-26 | 578 | 589 | 574 | 589 | 17,734,000 | 589 |
| 2018-03-23 | 601 | 603 | 587 | 588 | 20,763,000 | 588 |
| 2018-03-22 | 616 | 616 | 607 | 614 | 12,055,000 | 614 |
| 2018-03-20 | 606 | 615 | 605 | 614 | 9,583,000 | 614 |
| 2018-03-19 | 614 | 620 | 610 | 612 | 10,263,000 | 612 |
| 2018-03-16 | 621 | 625 | 618 | 618 | 9,727,000 | 618 |
| 2018-03-15 | 621 | 624 | 613 | 619 | 10,133,000 | 619 |
| 2018-03-14 | 616 | 626 | 615 | 623 | 12,517,000 | 623 |
| 2018-03-13 | 623 | 626 | 614 | 626 | 14,761,000 | 626 |
| 2018-03-12 | 630 | 636 | 627 | 629 | 12,209,000 | 629 |
| 2018-03-09 | 610 | 626 | 607 | 617 | 17,174,000 | 617 |
| 2018-03-08 | 612 | 614 | 605 | 608 | 9,265,000 | 608 |
| 2018-03-07 | 606 | 616 | 600 | 606 | 14,870,000 | 606 |
| 2018-03-06 | 622 | 626 | 615 | 616 | 15,144,000 | 616 |
| 2018-03-05 | 624 | 626 | 608 | 611 | 14,969,000 | 611 |
| 2018-03-02 | 635 | 637 | 627 | 631 | 19,199,000 | 631 |
| 2018-03-01 | 661 | 663 | 648 | 656 | 14,265,000 | 656 |
| 2018-02-28 | 673 | 680 | 666 | 669 | 12,626,000 | 669 |
| 2018-02-27 | 675 | 681 | 672 | 677 | 8,787,000 | 677 |
| 2018-02-26 | 676 | 677 | 663 | 668 | 7,649,000 | 668 |
| 2018-02-23 | 656 | 669 | 655 | 667 | 10,100,000 | 667 |
| 2018-02-22 | 665 | 665 | 652 | 656 | 12,313,000 | 656 |
| 2018-02-21 | 671 | 678 | 667 | 673 | 10,115,000 | 673 |
| 2018-02-20 | 675 | 676 | 667 | 672 | 8,821,000 | 672 |
| 2018-02-19 | 673 | 676 | 665 | 675 | 10,985,000 | 675 |
| 2018-02-16 | 650 | 670 | 647 | 667 | 15,163,000 | 667 |
| 2018-02-15 | 657 | 657 | 643 | 645 | 15,936,000 | 645 |
| 2018-02-14 | 660 | 666 | 645 | 651 | 12,866,000 | 651 |
| 2018-02-13 | 676 | 677 | 654 | 656 | 16,728,000 | 656 |
| 2018-02-09 | 665 | 671 | 651 | 660 | 24,893,000 | 660 |
| 2018-02-08 | 698 | 703 | 687 | 694 | 17,137,000 | 694 |
| 2018-02-07 | 756 | 757 | 696 | 697 | 25,999,000 | 697 |
| 2018-02-06 | 741 | 748 | 709 | 729 | 16,811,000 | 729 |
| 2018-02-05 | 780 | 784 | 774 | 776 | 9,804,000 | 776 |
| 2018-02-02 | 809 | 810 | 798 | 799 | 7,750,000 | 799 |
| 2018-02-01 | 807 | 816 | 802 | 814 | 6,656,000 | 814 |
| 2018-01-31 | 805 | 814 | 800 | 800 | 8,836,000 | 800 |
| 2018-01-30 | 829 | 831 | 814 | 815 | 8,277,000 | 815 |
| 2018-01-29 | 825 | 836 | 824 | 833 | 7,263,000 | 833 |
| 2018-01-26 | 840 | 842 | 827 | 829 | 6,280,000 | 829 |
| 2018-01-25 | 837 | 841 | 832 | 832 | 5,639,000 | 832 |
| 2018-01-24 | 852 | 856 | 842 | 844 | 7,128,000 | 844 |
| 2018-01-23 | 859 | 861 | 853 | 860 | 6,883,000 | 860 |
| 2018-01-22 | 862 | 864 | 849 | 859 | 6,379,000 | 859 |
| 2018-01-19 | 846 | 862 | 841 | 862 | 10,595,000 | 862 |
| 2018-01-18 | 864 | 864 | 835 | 837 | 10,920,000 | 837 |
| 2018-01-17 | 852 | 856 | 847 | 854 | 8,327,000 | 854 |
| 2018-01-16 | 853 | 863 | 851 | 862 | 6,806,000 | 862 |
| 2018-01-15 | 862 | 866 | 852 | 855 | 5,725,000 | 855 |
| 2018-01-12 | 859 | 866 | 851 | 854 | 8,542,000 | 854 |
| 2018-01-11 | 858 | 860 | 853 | 859 | 8,600,000 | 859 |
| 2018-01-10 | 873 | 874 | 865 | 867 | 7,737,000 | 867 |
| 2018-01-09 | 871 | 882 | 869 | 875 | 10,842,000 | 875 |
| 2018-01-05 | 848 | 865 | 847 | 859 | 10,010,000 | 859 |
| 2018-01-04 | 821 | 844 | 821 | 844 | 12,643,000 | 844 |
分割・併合履歴 ： [1988-06-27]1株→1.03株
