4005 住友化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	542	546	538	542	4,503,800	542
2021-12-29	543	548	542	546	4,216,100	546
2021-12-28	542	544	538	541	4,449,500	541
2021-12-27	544	545	536	537	3,676,400	537
2021-12-24	549	549	541	544	3,376,300	544
2021-12-23	539	544	536	543	5,210,300	543
2021-12-22	535	538	532	535	4,335,900	535
2021-12-21	525	540	525	539	8,758,200	539
2021-12-20	525	527	517	517	7,141,000	517
2021-12-17	540	547	534	536	10,802,300	536
2021-12-16	543	544	535	538	5,664,900	538
2021-12-15	535	541	535	536	4,602,400	536
2021-12-14	534	539	531	539	6,037,000	539
2021-12-13	542	544	534	535	6,172,000	535
2021-12-10	540	544	533	534	6,873,900	534
2021-12-09	545	548	538	540	5,108,300	540
2021-12-08	552	554	546	550	6,266,000	550
2021-12-07	542	548	537	547	7,699,000	547
2021-12-06	533	539	527	532	8,051,800	532
2021-12-03	516	526	511	525	8,387,700	525
2021-12-02	511	514	500	508	12,258,100	508
2021-12-01	517	523	511	521	11,171,200	521
2021-11-30	537	544	521	524	16,411,200	524
2021-11-29	535	541	527	530	9,977,200	530
2021-11-26	562	562	546	549	8,060,900	549
2021-11-25	559	566	558	565	4,283,500	565
2021-11-24	564	568	557	559	6,913,700	559
2021-11-22	562	563	554	556	9,112,600	556
2021-11-19	566	571	563	570	4,574,800	570
2021-11-18	570	574	566	569	4,909,800	569
2021-11-17	569	576	564	574	6,834,300	574
2021-11-16	577	577	568	568	5,724,500	568
2021-11-15	583	584	575	576	4,269,000	576
2021-11-12	578	584	578	583	5,215,500	583
2021-11-11	573	582	572	575	5,078,100	575
2021-11-10	573	578	570	572	4,749,100	572
2021-11-09	586	586	572	572	5,623,500	572
2021-11-08	578	585	573	583	6,644,900	583
2021-11-05	585	586	572	573	6,948,200	573
2021-11-04	581	595	576	588	11,705,400	588
2021-11-02	577	580	565	569	9,459,000	569
2021-11-01	570	582	569	581	9,795,100	581
2021-10-29	558	564	553	560	13,929,900	560
2021-10-28	582	584	551	555	32,269,400	555
2021-10-27	583	585	571	575	6,355,500	575
2021-10-26	572	579	571	574	6,199,500	574
2021-10-25	578	584	575	578	5,323,100	578
2021-10-22	569	579	567	578	6,872,800	578
2021-10-21	578	589	576	577	9,105,700	577
2021-10-20	578	582	572	573	6,036,500	573
2021-10-19	576	577	569	573	4,941,300	573
2021-10-18	578	580	573	578	5,358,000	578
2021-10-15	571	577	568	576	7,216,600	576
2021-10-14	558	567	557	566	6,642,500	566
2021-10-13	570	571	562	562	9,084,500	562
2021-10-12	568	575	565	574	6,570,900	574
2021-10-11	559	568	556	568	6,253,600	568
2021-10-08	558	565	554	556	8,711,600	556
2021-10-07	549	557	547	552	7,281,000	552
2021-10-06	558	569	548	554	11,262,700	554
2021-10-05	536	555	536	551	12,614,100	551
2021-10-04	557	563	536	539	12,244,400	539
2021-10-01	565	570	553	554	18,340,000	554
2021-09-30	600	602	583	585	10,738,000	585
2021-09-29	583	591	581	591	9,308,800	591
2021-09-28	594	602	592	600	11,409,600	600
2021-09-27	587	595	585	591	7,997,400	591
2021-09-24	600	600	589	593	6,731,500	593
2021-09-22	583	587	578	582	5,826,000	582
2021-09-21	595	600	591	591	8,593,500	591
2021-09-17	602	609	600	608	10,419,500	608
2021-09-16	599	604	594	604	7,663,700	604
2021-09-15	598	599	594	597	7,162,400	597
2021-09-14	610	615	604	609	9,194,200	609
2021-09-13	594	603	592	603	7,153,400	603
2021-09-10	595	597	590	594	8,652,400	594
2021-09-09	590	593	583	589	9,537,200	589
2021-09-08	587	595	584	595	8,136,000	595
2021-09-07	585	586	579	584	6,003,700	584
2021-09-06	586	587	578	582	6,615,000	582
2021-09-03	569	574	566	574	7,699,300	574
2021-09-02	565	567	558	561	6,035,900	561
2021-09-01	554	569	554	563	7,431,900	563
2021-08-31	543	560	543	558	9,029,000	558
2021-08-30	553	556	550	555	6,497,700	555
2021-08-27	540	542	534	540	5,126,400	540
2021-08-26	548	549	543	545	5,427,400	545
2021-08-25	552	553	541	543	5,856,300	543
2021-08-24	545	552	544	548	9,793,300	548
2021-08-23	524	535	524	535	6,339,600	535
2021-08-20	537	539	528	529	7,227,800	529
2021-08-19	553	553	541	541	6,133,500	541
2021-08-18	559	563	555	557	3,880,300	557
2021-08-17	560	565	558	558	4,579,700	558
2021-08-16	561	563	553	558	6,612,600	558
2021-08-13	569	574	566	566	5,373,700	566
2021-08-12	568	576	568	573	7,001,600	573
2021-08-11	561	563	556	560	5,791,400	560
2021-08-10	548	557	548	549	5,470,300	549
2021-08-06	546	552	544	547	6,013,000	547
2021-08-05	553	559	551	551	7,101,400	551
2021-08-04	589	590	550	552	17,217,900	552
2021-08-03	583	584	576	583	7,935,600	583
2021-08-02	575	588	574	586	7,941,000	586
2021-07-30	571	575	567	567	6,780,100	567
2021-07-29	578	582	573	579	5,732,500	579
2021-07-28	570	579	569	576	6,335,200	576
2021-07-27	570	578	568	573	6,758,000	573
2021-07-26	571	574	563	565	7,660,500	565
2021-07-21	559	562	553	554	8,864,800	554
2021-07-20	557	559	542	544	11,667,800	544
2021-07-19	566	573	563	567	5,474,300	567
2021-07-16	565	578	564	576	9,197,300	576
2021-07-15	571	573	564	565	7,500,300	565
2021-07-14	576	582	572	575	7,321,400	575
2021-07-13	576	582	576	582	7,776,000	582
2021-07-12	565	573	565	571	6,941,700	571
2021-07-09	544	559	543	557	11,877,200	557
2021-07-08	569	569	557	557	9,044,000	557
2021-07-07	560	572	557	566	11,293,000	566
2021-07-06	582	584	574	580	6,649,700	580
2021-07-05	585	587	580	582	5,576,200	582
2021-07-02	589	594	588	590	4,935,900	590
2021-07-01	596	596	584	586	6,459,900	586
2021-06-30	590	595	589	589	5,972,900	589
2021-06-29	596	597	586	588	8,183,600	588
2021-06-28	595	603	595	601	4,964,900	601
2021-06-25	592	599	592	598	8,314,300	598
2021-06-24	587	592	583	584	5,911,100	584
2021-06-23	589	589	581	582	8,570,900	582
2021-06-22	589	592	582	591	10,224,800	591
2021-06-21	579	579	563	569	16,103,400	569
2021-06-18	605	606	597	598	11,347,900	598
2021-06-17	612	613	604	609	6,794,200	609
2021-06-16	612	622	612	615	8,455,800	615
2021-06-15	603	612	603	607	6,181,600	607
2021-06-14	614	615	603	605	6,805,200	605
2021-06-11	609	613	605	612	10,059,900	612
2021-06-10	605	612	604	610	7,488,200	610
2021-06-09	613	615	609	611	7,393,300	611
2021-06-08	615	625	613	615	8,298,700	615
2021-06-07	626	631	619	621	9,282,200	621
2021-06-04	617	621	611	620	9,900,500	620
2021-06-03	618	623	613	615	9,176,000	615
2021-06-02	606	624	606	619	11,181,000	619
2021-06-01	604	611	602	607	6,931,300	607
2021-05-31	609	611	595	600	9,303,200	600
2021-05-28	602	614	602	613	15,124,200	613
2021-05-27	600	604	589	590	17,925,200	590
2021-05-26	597	602	593	601	7,952,100	601
2021-05-25	597	602	591	601	8,353,800	601
2021-05-24	588	603	588	597	11,921,100	597
2021-05-21	588	589	583	586	6,395,400	586
2021-05-20	581	588	579	586	7,581,500	586
2021-05-19	588	600	587	590	10,327,500	590
2021-05-18	583	596	579	594	12,290,300	594
2021-05-17	580	586	575	580	8,641,300	580
2021-05-14	589	590	563	576	16,049,400	576
2021-05-13	570	585	568	579	11,147,200	579
2021-05-12	593	593	570	579	9,405,700	579
2021-05-11	594	605	586	591	11,191,300	591
2021-05-10	599	608	597	603	11,771,900	603
2021-05-07	582	594	576	593	13,091,600	593
2021-05-06	567	581	566	580	14,976,100	580
2021-04-30	559	563	557	557	8,024,100	557
2021-04-28	564	564	553	562	10,047,400	562
2021-04-27	563	571	558	565	14,004,400	565
2021-04-26	562	564	552	554	6,158,600	554
2021-04-23	553	559	551	557	7,792,400	557
2021-04-22	562	571	558	566	9,213,100	566
2021-04-21	564	564	548	554	11,879,100	554
2021-04-20	575	576	567	576	9,012,200	576
2021-04-19	581	583	574	581	8,899,800	581
2021-04-16	584	587	573	580	7,378,600	580
2021-04-15	574	586	572	584	12,822,200	584
2021-04-14	562	572	562	570	8,012,300	570
2021-04-13	564	573	559	568	10,841,200	568
2021-04-12	567	569	559	561	5,490,300	561
2021-04-09	574	574	563	564	7,988,600	564
2021-04-08	566	572	559	571	8,255,300	571
2021-04-07	563	573	557	573	12,279,500	573
2021-04-06	573	573	560	565	9,931,500	565
2021-04-05	572	578	568	575	7,549,900	575
2021-04-02	570	576	566	568	5,844,400	568
2021-04-01	576	578	564	568	9,063,900	568
2021-03-31	579	579	571	573	8,819,500	573
2021-03-30	573	583	569	583	10,364,700	583
2021-03-29	583	585	570	576	10,211,400	576
2021-03-26	588	588	577	578	10,104,600	578
2021-03-25	573	586	572	578	10,961,400	578
2021-03-24	571	573	559	563	10,821,800	563
2021-03-23	592	593	579	580	9,151,600	580
2021-03-22	582	588	578	584	8,354,100	584
2021-03-19	577	590	575	590	16,618,800	590
2021-03-18	584	587	577	585	10,817,500	585
2021-03-17	579	581	571	577	10,362,800	577
2021-03-16	584	593	578	581	10,536,000	581
2021-03-15	579	586	578	581	9,378,600	581
2021-03-12	569	575	563	575	11,539,300	575
2021-03-11	557	571	556	565	11,403,500	565
2021-03-10	556	557	547	555	15,217,300	555
2021-03-09	562	565	555	561	13,774,700	561
2021-03-08	560	565	544	548	13,130,300	548
2021-03-05	540	551	533	550	13,179,100	550
2021-03-04	539	552	532	539	12,948,500	539
2021-03-03	522	541	519	539	14,667,100	539
2021-03-02	528	531	515	519	9,089,500	519
2021-03-01	523	523	514	523	7,835,800	523
2021-02-26	525	528	515	515	19,588,700	515
2021-02-25	529	541	525	538	12,564,900	538
2021-02-24	523	526	515	516	10,733,100	516
2021-02-22	519	528	518	522	8,524,600	522
2021-02-19	508	518	508	512	6,191,500	512
2021-02-18	520	522	510	514	8,659,600	514
2021-02-17	511	520	509	517	10,426,100	517
2021-02-16	518	519	506	509	9,679,700	509
2021-02-15	518	520	510	516	7,753,800	516
2021-02-12	523	523	512	516	9,540,000	516
2021-02-10	512	533	511	525	14,376,300	525
2021-02-09	518	526	508	513	15,718,900	513
2021-02-08	505	515	503	513	9,674,000	513
2021-02-05	515	518	501	505	12,383,600	505
2021-02-04	522	524	514	517	10,087,900	517
2021-02-03	525	527	518	523	11,549,100	523
2021-02-02	511	520	504	515	13,374,800	515
2021-02-01	505	518	502	509	15,146,900	509
2021-01-29	499	507	493	493	17,162,900	493
2021-01-28	486	500	485	499	22,618,700	499
2021-01-27	499	500	492	494	10,172,500	494
2021-01-26	498	502	491	495	13,144,400	495
2021-01-25	489	503	485	500	21,765,200	500
2021-01-22	455	475	451	473	12,314,000	473
2021-01-21	465	472	462	463	12,289,000	463
2021-01-20	440	466	439	466	27,055,400	466
2021-01-19	426	432	423	425	8,195,700	425
2021-01-18	423	426	421	424	4,208,100	424
2021-01-15	429	433	426	428	7,175,800	428
2021-01-14	433	439	430	432	10,059,600	432
2021-01-13	430	436	429	435	7,813,400	435
2021-01-12	428	434	426	432	7,966,500	432
2021-01-08	421	427	417	425	9,480,400	425
2021-01-07	420	428	419	421	12,668,700	421
2021-01-06	408	416	406	414	9,597,300	414
2021-01-05	401	407	401	403	6,678,700	403
2021-01-04	416	417	403	405	7,217,200	405

分割・併合履歴： [1988-06-27]1株→1.03株