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
2018-12-2852353852153313,005,700533
2018-12-2752552751752213,015,500522
2018-12-2649650349049811,238,300498
2018-12-2549950148548812,918,900488
2018-12-2152152550551215,525,100512
2018-12-2054254252352713,056,600527
2018-12-1955355554354710,609,400547
2018-12-1854955754455210,140,900552
2018-12-175625725555589,882,300558
2018-12-1456957155556311,280,900563
2018-12-1357057956557411,045,100574
2018-12-1255956755656510,125,600565
2018-12-1157057155656012,135,700560
2018-12-105815825705807,531,000580
2018-12-0761361358859110,465,000591
2018-12-0660961159460412,033,900604
2018-12-0561262060961412,163,100614
2018-12-0463163362062213,639,500622
2018-12-036266336246289,796,600628
2018-11-3060961760661610,952,600616
2018-11-296126206086088,705,600608
2018-11-2860061159560817,130,800608
2018-11-275905925855907,605,500590
2018-11-265875925855876,603,800587
2018-11-225966005865905,848,500590
2018-11-215825935785917,330,400591
2018-11-205825925815895,701,800589
2018-11-195865935855925,521,700592
2018-11-165966035845879,322,800587
2018-11-155946025925988,024,700598
2018-11-145956015915989,142,600598
2018-11-135955985875958,224,700595
2018-11-126036125946106,993,000610
2018-11-096076156036127,599,100612
2018-11-086116146076109,043,400610
2018-11-0760561559760111,784,600601
2018-11-065956035915998,293,900599
2018-11-0559059658759310,246,400593
2018-11-0259260558360219,210,300602
2018-11-0157658357057313,198,200573
2018-10-3155356655156610,155,700566
2018-10-305415575385519,886,000551
2018-10-295465535415457,946,900545
2018-10-2655555653654012,668,200540
2018-10-2554755054354715,427,400547
2018-10-2457657756156711,960,000567
2018-10-2358958957357313,308,400573
2018-10-2258159557759412,476,100594
2018-10-1958758858058613,272,300586
2018-10-1859959958959212,645,400592
2018-10-1760860959760013,167,700600
2018-10-1658759858559811,285,500598
2018-10-1560160158858916,111,400589
2018-10-1259360359160012,400,100600
2018-10-1159760859359818,832,200598
2018-10-1063163662262510,236,600625
2018-10-0964064162462613,286,900626
2018-10-0565565663964016,115,200640
2018-10-046806826686729,789,400672
2018-10-0368068367067310,208,500673
2018-10-0267468467467712,314,200677
2018-10-016726736616697,948,600669
2018-09-2865867265866510,633,000665
2018-09-2766266865365410,726,000654
2018-09-2666166465266311,194,000663
2018-09-2566967366467212,154,000672
2018-09-2164866364766115,074,000661
2018-09-206486486386418,278,000641
2018-09-1964165463964511,824,000645
2018-09-1861563261562810,872,000628
2018-09-1461061960961710,712,000617
2018-09-136026106026057,702,000605
2018-09-126076085996019,979,000601
2018-09-116026075996068,575,000606
2018-09-106006076006036,886,000603
2018-09-0760360559460111,036,000601
2018-09-066076126036069,720,000606
2018-09-056106166086128,048,000612
2018-09-046186206086117,268,000611
2018-09-036296306146177,205,000617
2018-08-316356406316317,689,000631
2018-08-306516516366427,484,000642
2018-08-296466486436465,509,000646
2018-08-286466556426447,557,000644
2018-08-276296396286385,979,000638
2018-08-246246256196234,600,000623
2018-08-236226246186196,335,000619
2018-08-226156266156246,916,000624
2018-08-216106196086157,358,000615
2018-08-206116176106124,948,000612
2018-08-176146176106146,098,000614
2018-08-166036146016128,638,000612
2018-08-156216246116156,160,000615
2018-08-146156196116195,380,000619
2018-08-136226236096119,896,000611
2018-08-106386386286307,726,000630
2018-08-096396426336405,878,000640
2018-08-086416476396407,008,000640
2018-08-076316406286395,269,000639
2018-08-066476476346377,323,000637
2018-08-036606606466489,234,000648
2018-08-026696736596629,895,000662
2018-08-0165067464967321,171,000673
2018-07-316486486416419,358,000641
2018-07-306436496426446,190,000644
2018-07-276436456386455,644,000645
2018-07-266356416336387,071,000638
2018-07-256246326226288,714,000628
2018-07-246176186116156,538,000615
2018-07-236166186106159,567,000615
2018-07-206296336196239,852,000623
2018-07-196266366266316,591,000631
2018-07-186326326276306,353,000630
2018-07-176186276146237,576,000623
2018-07-136106206086168,183,000616
2018-07-126156186066098,662,000609
2018-07-1163063060861811,690,000618
2018-07-106276346256298,911,000629
2018-07-096216276176247,780,000624
2018-07-0661062160961610,862,000616
2018-07-0560961460360610,557,000606
2018-07-046176186096148,913,000614
2018-07-0362462761662111,653,000621
2018-07-0262864462262310,169,000623
2018-06-296246286186287,838,000628
2018-06-286226286206237,063,000623
2018-06-276306306176228,561,000622
2018-06-2660762659962411,997,000624
2018-06-256166246136168,152,000616
2018-06-2260061259761211,667,000612
2018-06-216116206076138,643,000613
2018-06-2061161359761116,589,000611
2018-06-1962463260861014,228,000610
2018-06-1863463661562917,851,000629
2018-06-1564965063864413,235,000644
2018-06-1465765764764812,637,000648
2018-06-136586686586658,427,000665
2018-06-126626656516559,484,000655
2018-06-116586626536547,339,000654
2018-06-0867267566066011,026,000660
2018-06-0767268067167611,719,000676
2018-06-066636706616686,930,000668
2018-06-056706706616648,177,000664
2018-06-046626696596658,979,000665
2018-06-0165666264865610,202,000656
2018-05-3165366265265921,749,000659
2018-05-3064665064264810,245,000648
2018-05-2966166765766110,717,000661
2018-05-286626656596616,285,000661
2018-05-256466596466568,682,000656
2018-05-2465365464664810,403,000648
2018-05-236626726586599,471,000659
2018-05-226756786676686,293,000668
2018-05-216756756686716,806,000671
2018-05-1866167566167013,512,000670
2018-05-1764066164065914,136,000659
2018-05-1664364762663515,727,000635
2018-05-1563665563365313,958,000653
2018-05-1463563662963511,866,000635
2018-05-1164364563163212,588,000632
2018-05-106406476396447,986,000644
2018-05-0963763963163810,543,000638
2018-05-086326426316389,816,000638
2018-05-076376376276307,587,000630
2018-05-026306366286348,374,000634
2018-05-016316316266297,533,000629
2018-04-2764764762262919,012,000629
2018-04-266486486406439,130,000643
2018-04-2564164663864510,136,000645
2018-04-2464565264264910,235,000649
2018-04-236436436376387,834,000638
2018-04-2064564663463914,578,000639
2018-04-1963965663864817,760,000648
2018-04-186266326216309,686,000630
2018-04-176246276166219,730,000621
2018-04-1662262561462110,297,000621
2018-04-1361362661262213,259,000622
2018-04-1262162160760811,979,000608
2018-04-1162963262062111,651,000621
2018-04-1060662760462516,490,000625
2018-04-0960260859860511,178,000605
2018-04-0660860960260313,024,000603
2018-04-0560260959960512,103,000605
2018-04-0460860859359613,100,000596
2018-04-0360860960060812,640,000608
2018-03-3061862361562011,295,000620
2018-03-2961462260260812,719,000608
2018-03-2859760659660612,531,000606
2018-03-2759961759561719,806,000617
2018-03-2657858957458917,734,000589
2018-03-2360160358758820,763,000588
2018-03-2261661660761412,055,000614
2018-03-206066156056149,583,000614
2018-03-1961462061061210,263,000612
2018-03-166216256186189,727,000618
2018-03-1562162461361910,133,000619
2018-03-1461662661562312,517,000623
2018-03-1362362661462614,761,000626
2018-03-1263063662762912,209,000629
2018-03-0961062660761717,174,000617
2018-03-086126146056089,265,000608
2018-03-0760661660060614,870,000606
2018-03-0662262661561615,144,000616
2018-03-0562462660861114,969,000611
2018-03-0263563762763119,199,000631
2018-03-0166166364865614,265,000656
2018-02-2867368066666912,626,000669
2018-02-276756816726778,787,000677
2018-02-266766776636687,649,000668
2018-02-2365666965566710,100,000667
2018-02-2266566565265612,313,000656
2018-02-2167167866767310,115,000673
2018-02-206756766676728,821,000672
2018-02-1967367666567510,985,000675
2018-02-1665067064766715,163,000667
2018-02-1565765764364515,936,000645
2018-02-1466066664565112,866,000651
2018-02-1367667765465616,728,000656
2018-02-0966567165166024,893,000660
2018-02-0869870368769417,137,000694
2018-02-0775675769669725,999,000697
2018-02-0674174870972916,811,000729
2018-02-057807847747769,804,000776
2018-02-028098107987997,750,000799
2018-02-018078168028146,656,000814
2018-01-318058148008008,836,000800
2018-01-308298318148158,277,000815
2018-01-298258368248337,263,000833
2018-01-268408428278296,280,000829
2018-01-258378418328325,639,000832
2018-01-248528568428447,128,000844
2018-01-238598618538606,883,000860
2018-01-228628648498596,379,000859
2018-01-1984686284186210,595,000862
2018-01-1886486483583710,920,000837
2018-01-178528568478548,327,000854
2018-01-168538638518626,806,000862
2018-01-158628668528555,725,000855
2018-01-128598668518548,542,000854
2018-01-118588608538598,600,000859
2018-01-108738748658677,737,000867
2018-01-0987188286987510,842,000875
2018-01-0584886584785910,010,000859
2018-01-0482184482184412,643,000844

分割・併合履歴 : [1988-06-27]1株→1.03株