1. HOME >
  2. 株価時系列 >
  3. 4005 >
  4. 2020年

4005 住友化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304134174084157,688,900415
2020-12-294084154074147,681,900414
2020-12-283984013944005,797,700400
2020-12-253973983953973,866,000397
2020-12-243994033913925,489,800392
2020-12-233953963883916,336,100391
2020-12-224014033943948,669,900394
2020-12-214054083984059,754,600405
2020-12-184024064024058,388,200405
2020-12-174074104044057,565,900405
2020-12-164134154094126,014,100412
2020-12-154094154084115,645,800411
2020-12-144094174094127,546,200412
2020-12-114124154054089,857,400408
2020-12-104234244124128,834,100412
2020-12-094154214134208,406,200420
2020-12-084234244164168,558,200416
2020-12-0743443542142310,978,300423
2020-12-0441042440842413,942,300424
2020-12-034044104024049,167,400404
2020-12-0239040739040217,468,400402
2020-12-0137938937938912,307,500389
2020-11-3038738737037018,258,800370
2020-11-2738839038338511,106,200385
2020-11-263843873813847,960,600384
2020-11-2539639738739010,025,800390
2020-11-243933943873888,199,600388
2020-11-203773853763857,657,400385
2020-11-1937538237538112,664,600381
2020-11-183783813733758,079,100375
2020-11-173853863783828,468,500382
2020-11-1637938237537910,940,700379
2020-11-1337237737037211,271,800372
2020-11-1238338537637810,482,700378
2020-11-1139040038839110,633,000391
2020-11-1038339138238914,983,000389
2020-11-093683743663729,312,600372
2020-11-0636336835936610,408,700366
2020-11-053633633533629,745,900362
2020-11-0436236835936015,078,700360
2020-11-0235336135135612,867,900356
2020-10-3035135233934010,168,000340
2020-10-293363533353497,387,100349
2020-10-283483483413447,569,000344
2020-10-273553563513546,683,000354
2020-10-263633643583634,414,700363
2020-10-233653673583605,483,300360
2020-10-223583603563605,478,700360
2020-10-213523643513634,828,500363
2020-10-203603643543557,261,800355
2020-10-193653693643678,463,600367
2020-10-163653693623635,964,800363
2020-10-153633683623645,847,300364
2020-10-143643683613676,549,400367
2020-10-133683703643694,862,000369
2020-10-123643673613656,247,900365
2020-10-093683693613615,524,300361
2020-10-083663713653668,486,300366
2020-10-073593653553646,269,700364
2020-10-063573643573637,395,300363
2020-10-053493563483558,875,300355
2020-10-0235135333934112,300,400341
2020-09-303603613473479,890,900347
2020-09-293653663593627,758,500362
2020-09-283603673563679,265,300367
2020-09-253643643583606,117,300360
2020-09-243653653603619,211,600361
2020-09-233663673623657,876,800365
2020-09-183683703653707,418,300370
2020-09-173693703643656,013,300365
2020-09-163723733683686,982,300368
2020-09-153843853773786,035,600378
2020-09-143773863753848,516,500384
2020-09-113743773713726,734,400372
2020-09-103723773703767,712,300376
2020-09-093673723663708,512,300370
2020-09-083653723653729,165,500372
2020-09-073543623543607,162,900360
2020-09-043483523463516,822,200351
2020-09-033523553493538,422,200353
2020-09-023493503433476,767,800347
2020-09-013483493433498,099,900349
2020-08-3135135434534510,379,200345
2020-08-2835035534434611,104,700346
2020-08-273483503443467,255,600346
2020-08-263543573523554,747,400355
2020-08-253593603563588,442,000358
2020-08-243523523453495,045,300349
2020-08-213523553493514,301,400351
2020-08-203473523463474,638,600347
2020-08-193483533463504,341,300350
2020-08-183533543473505,406,700350
2020-08-173583603533533,771,400353
2020-08-143573623563596,225,900359
2020-08-133633653583618,422,100361
2020-08-1236136735835911,995,600359
2020-08-1135136135136110,587,000361
2020-08-073463483423437,663,700343
2020-08-0634035333934711,202,700347
2020-08-0532934432834414,147,500344
2020-08-0431532931532810,039,200328
2020-08-033103143073118,607,000311
2020-07-3131431530330311,265,200303
2020-07-303223233173175,404,800317
2020-07-293263273203215,824,000321
2020-07-283333353273284,612,600328
2020-07-273283323243327,387,700332
2020-07-223353383323328,104,800332
2020-07-213363363303318,131,700331
2020-07-203373393313395,550,300339
2020-07-173413413353369,627,100336
2020-07-1634435034034316,091,700343
2020-07-1533834733333611,821,100336
2020-07-143233343233339,319,000333
2020-07-1332032931832610,415,800326
2020-07-103183203123129,571,300312
2020-07-0931932231632010,153,800320
2020-07-0833033332632710,809,600327
2020-07-073273303243258,914,200325
2020-07-0631933231933210,005,700332
2020-07-033263263163219,806,300321
2020-07-0231932531531912,117,600319
2020-07-0132332431832012,995,700320
2020-06-3032432832132212,862,500322
2020-06-2931331831131211,484,300312
2020-06-263243253173199,621,100319
2020-06-2532732731832016,482,400320
2020-06-2433933932732714,154,500327
2020-06-2334034233433811,203,000338
2020-06-223353403333376,501,200337
2020-06-1934734733433718,283,100337
2020-06-1834034233433912,993,600339
2020-06-1734735034034414,571,800344
2020-06-1633935433835217,702,000352
2020-06-1533033932532513,669,300325
2020-06-1232133531833222,433,700332
2020-06-1135035033733714,174,800337
2020-06-103533563523569,742,900356
2020-06-0937237335835914,181,700359
2020-06-0837137537037312,360,200373
2020-06-0535036534736316,874,600363
2020-06-0436136334434516,754,000345
2020-06-0334835334635018,286,200350
2020-06-0233934233534013,029,500340
2020-06-013363413343399,488,500339
2020-05-2934534733433421,767,400334
2020-05-2835036234835621,093,300356
2020-05-2733634633634511,203,900345
2020-05-2632433532233312,992,300333
2020-05-253173213133217,123,800321
2020-05-2232332330830912,543,000309
2020-05-213243273213249,365,100324
2020-05-203183233173217,738,600321
2020-05-1932733132332411,117,800324
2020-05-183283283143149,513,400314
2020-05-1532732931932110,356,000321
2020-05-143253263193209,769,400320
2020-05-133243313233309,585,600330
2020-05-123363373283329,144,800332
2020-05-113343423333409,785,800340
2020-05-083193293173297,888,400329
2020-05-073153193123159,550,900315
2020-05-0132832931631812,874,700318
2020-04-3033634033233412,311,900334
2020-04-283253303233249,439,200324
2020-04-273153233133229,872,400322
2020-04-243143143073137,914,800313
2020-04-233033153033149,743,600314
2020-04-2230730729830010,496,200300
2020-04-2131031130530710,346,300307
2020-04-203123193113157,352,100315
2020-04-1731531731031610,508,100316
2020-04-1630830930330711,144,800307
2020-04-1530631830631613,174,500316
2020-04-143023163013139,673,500313
2020-04-133153183063088,746,900308
2020-04-1031731730831511,513,500315
2020-04-0931031230431214,441,800312
2020-04-0831631730230620,390,200306
2020-04-0731532330631816,537,000318
2020-04-0628830828530515,548,900305
2020-04-0330231029029412,610,500294
2020-04-0230130229229714,804,500297
2020-04-0132232630130513,646,600305
2020-03-3132532731832116,738,000321
2020-03-3031732931432916,891,500329
2020-03-2733033531833120,698,700331
2020-03-2632532531331921,188,800319
2020-03-2532733031832920,145,000329
2020-03-2429030628830520,676,400305
2020-03-2328028527428225,307,800282
2020-03-1928128427328227,891,500282
2020-03-1828529327828031,063,400280
2020-03-1727029126728533,112,100285
2020-03-1629529927928121,370,300281
2020-03-1328230227828924,901,300289
2020-03-1232032731031332,248,600313
2020-03-1133534733233321,298,700333
2020-03-1032533731233520,102,500335
2020-03-0935135433233325,545,000333
2020-03-0638038136937013,468,000370
2020-03-053913943873899,204,500389
2020-03-0438239338039015,141,000390
2020-03-0339940438738714,932,900387
2020-03-0238339837939116,595,900391
2020-02-2839840238939322,525,700393
2020-02-2742342441341412,435,300414
2020-02-2642643042342910,567,400429
2020-02-2542543442243011,826,600430
2020-02-214454494444467,653,800446
2020-02-204484524424427,178,800442
2020-02-194524524434439,503,900443
2020-02-184514534504505,687,800450
2020-02-174504524504516,519,800451
2020-02-144554574514548,532,100454
2020-02-134594654584619,586,000461
2020-02-124614624534567,505,500456
2020-02-104534614524596,857,200459
2020-02-074654664604646,165,300464
2020-02-0646147046146411,864,000464
2020-02-054504574484549,378,600454
2020-02-0445045144544810,785,000448
2020-02-0345745944644818,305,300448
2020-01-314724764704725,901,900472
2020-01-304724754704705,838,800470
2020-01-294744764694747,705,900474
2020-01-284754754694717,722,100471
2020-01-274764794754779,490,600477
2020-01-244824844814825,112,200482
2020-01-234824834784787,530,400478
2020-01-224844864834854,206,400485
2020-01-214904924854854,567,300485
2020-01-204844924844893,858,300489
2020-01-174794854774857,735,100485
2020-01-164834844774787,796,000478
2020-01-154834864814815,848,000481
2020-01-144844864824855,413,900485
2020-01-104834864814826,212,500482
2020-01-094884914844846,618,300484
2020-01-0848548548048210,516,500482
2020-01-074914934894926,146,600492
2020-01-064904914874889,391,000488

分割・併合履歴 ： [1988-06-27]1株→1.03株