[4005 東証1部] 住友化学 日足 時系列データ

[4005 東証1部] 住友化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26612.00617.00606.00607.0054600003330202000
2017-06-23615.00618.00611.00614.0062710003855322000
2017-06-22607.00613.00604.00611.0053590003272327000
2017-06-21604.00612.00598.00609.0089810005444709000
2017-06-20602.00612.00601.00609.0084520005139978000
2017-06-19598.00601.00594.00597.0044780002676029000
2017-06-16592.00598.00590.00595.0096540005740152000
2017-06-15593.00596.00585.00586.0061480003620425000
2017-06-14603.00603.00595.00596.0051740003092522000
2017-06-13600.00605.00598.00600.0055210003320625000
2017-06-12596.00606.00595.00599.0068210004092511000
2017-06-09588.00593.00584.00591.0077210004549761000
2017-06-08595.00595.00588.00588.0074450004396319000
2017-06-07592.00598.00590.00594.0069410004127861000
2017-06-06601.00601.00588.00592.00118530007023440000
2017-06-05605.00613.00603.00603.00110340006692228000
2017-06-02596.00607.00595.00605.00155370009351519000
2017-06-01579.00593.00579.00590.00101290005949954000
2017-05-31582.00583.00576.00578.0079390004595184000
2017-05-30583.00587.00577.00584.0059970003491417000
2017-05-29587.00588.00582.00584.0065960003856663000
2017-05-26595.00596.00585.00587.00125970007420013000
2017-05-25610.00610.00600.00601.0086960005244978000
2017-05-24610.00611.00601.00606.0070290004252658000
2017-05-23613.00614.00604.00604.0078500004778286000
2017-05-22618.00619.00613.00614.0055300003404165000
2017-05-19608.00615.00599.00613.00124850007591829000
2017-05-18610.00612.00604.00607.00122790007456677000
2017-05-17629.00639.00621.00624.002401600015079661000
2017-05-16609.00612.00602.00604.0073290004441992000
2017-05-15610.00612.00599.00601.00121170007306026000
2017-05-12635.00635.00620.00624.00124150007782541000
2017-05-11650.00653.00648.00649.0073980004806158000
2017-05-10641.00645.00639.00645.0069850004489559000
2017-05-09655.00655.00641.00645.0088630005726953000
2017-05-08647.00655.00644.00655.00119560007791499000
2017-05-02635.00636.00632.00634.0053380003384578000
2017-05-01627.00634.00626.00633.0041990002649704000
2017-04-28633.00635.00626.00629.0076220004799027000
2017-04-27636.00638.00628.00631.00110910007017690000
2017-04-26618.00626.00616.00624.0082820005156341000
2017-04-25597.00608.00594.00607.0080670004859010000
2017-04-24608.00609.00598.00600.0072680004370301000
2017-04-21599.00603.00595.00600.0068990004135845000
2017-04-20586.00595.00584.00589.0063530003752887000
2017-04-19583.00589.00581.00586.0069470004067541000
2017-04-18594.00597.00585.00587.0081950004836027000
2017-04-17576.00584.00574.00583.0084180004879322000
2017-04-14587.00589.00579.00581.0087230005090273000
2017-04-13585.00590.00578.00588.00107320006264073000
2017-04-12604.00604.00591.00596.0091970005489446000
2017-04-11614.00617.00609.00614.0084150005156418000
2017-04-10603.00618.00602.00616.00125250007680113000
2017-04-07596.00601.00593.00595.00138210008250510000
2017-04-06601.00602.00589.00590.00110290006548899000
2017-04-05605.00608.00601.00608.0088050005325811000
2017-04-04616.00616.00600.00605.00108230006552430000
2017-04-03625.00626.00614.00618.0093070005760141000
2017-03-31635.00639.00622.00622.00101740006407131000
2017-03-30628.00634.00626.00628.0058420003679073000
2017-03-29630.00632.00626.00628.0099270006242432000
2017-03-28630.00633.00625.00627.0091340005737618000
2017-03-27619.00622.00617.00621.0093870005817030000
2017-03-24631.00640.00628.00633.0069700004419092000
2017-03-23626.00632.00625.00631.0081510005125976000
2017-03-22642.00643.00631.00631.0092020005849214000
2017-03-21651.00660.00650.00656.0064600004240288000
2017-03-17657.00661.00654.00655.0077030005053207000
2017-03-16660.00662.00655.00660.0084950005598871000
2017-03-15657.00657.00647.00656.0080940005294751000
2017-03-14676.00682.00670.00670.0087220005879915000
2017-03-13663.00674.00663.00674.00140940009449446000
2017-03-10653.00655.00649.00655.0096060006269383000
2017-03-09654.00654.00647.00651.0077170005015255000
2017-03-08654.00657.00648.00650.0094840006178060000
2017-03-07656.00669.00655.00658.00148370009826370000
2017-03-06649.00652.00643.00649.0074450004826653000
2017-03-03653.00656.00648.00653.00138910009048889000
2017-03-02650.00658.00648.00652.00123390008054435000
2017-03-01630.00636.00625.00634.00118970007514474000
2017-02-28629.00631.00624.00626.00113250007097666000
2017-02-27636.00636.00621.00626.00118010007397096000
2017-02-24645.00646.00636.00642.0066890004294581000
2017-02-23652.00655.00647.00648.0076290004956124000
2017-02-22650.00654.00645.00648.0078080005062661000
2017-02-21640.00653.00639.00648.00100380006513595000
2017-02-20634.00641.00630.00638.0070930004514940000
2017-02-17635.00640.00628.00638.0078650005002726000
2017-02-16635.00645.00633.00635.00129350008258303000
2017-02-15632.00637.00629.00629.0083210005260974000
2017-02-14638.00638.00622.00624.0097240006109896000
2017-02-13640.00642.00631.00633.0083230005283287000
2017-02-10623.00636.00620.00633.00114260007206213000
2017-02-09615.00618.00612.00615.0066790004108384000
2017-02-08613.00622.00612.00620.0089540005530307000
2017-02-07602.00617.00597.00612.00112450006869405000
2017-02-06615.00617.00601.00606.0089960005458236000
2017-02-03611.00622.00608.00609.00135080008286216000
2017-02-02611.00617.00602.00604.00132200008063121000
2017-02-01596.00607.00589.00605.00121140007267325000
2017-01-31596.00610.00594.00603.002566200015483031000
2017-01-30586.00586.00577.00582.0079770004634338000
2017-01-27583.00594.00578.00589.00141360008315784000
2017-01-26574.00585.00572.00582.00113610006593892000
2017-01-25563.00571.00562.00564.0099260005620774000
2017-01-24556.00560.00552.00554.0099670005536437000
2017-01-23570.00571.00564.00565.0085750004858668000
2017-01-20566.00578.00566.00576.00114020006539324000
2017-01-19560.00570.00559.00565.00125860007101619000
2017-01-18540.00553.00537.00551.00124420006767658000
2017-01-17555.00559.00546.00546.00112910006227156000
2017-01-16555.00560.00552.00554.0066580003697421000
2017-01-13553.00560.00553.00557.0078440004364132000
2017-01-12565.00566.00556.00558.00118290006621182000
2017-01-11562.00571.00562.00570.0076670004361447000
2017-01-10560.00566.00557.00562.0084000004711548000
2017-01-06564.00566.00559.00564.0081000004563996000
2017-01-05575.00577.00565.00569.00114910006539423000
2017-01-04558.00575.00556.00571.00125120007119296000
2016-12-30555.00558.00549.00556.0089820004980603000
2016-12-29561.00562.00549.00553.00100550005574980000
2016-12-28562.00566.00562.00564.0045910002590254000
2016-12-27565.00568.00560.00562.00117690006624403000
2016-12-26578.00579.00573.00573.0060750003496674000
2016-12-22577.00579.00571.00578.0099440005734034000
2016-12-21576.00580.00563.00571.00151670008661326000
2016-12-20583.00586.00575.00577.00129130007476128000
2016-12-19582.00589.00581.00587.0097780005731296000
2016-12-16584.00590.00583.00586.00137030008036622000
2016-12-15580.00586.00573.00577.00125810007280175000
2016-12-14583.00584.00578.00582.0078840004577396000
2016-12-13580.00588.00576.00585.00110860006452838000
2016-12-12600.00600.00577.00589.00142610008393404000
2016-12-09599.00600.00587.00594.001822100010825395000
2016-12-08579.00582.00567.00581.001845800010623136000
2016-12-07583.00588.00574.00577.00122690007112659000
2016-12-06573.00582.00568.00572.00168520009663247000
2016-12-05558.00575.00557.00567.002460600013983143000
2016-12-02550.00566.00549.00554.001875500010462099000
2016-12-01539.00554.00536.00544.002211100012044910000
2016-11-30527.00530.00519.00523.00111380005822096000
2016-11-29526.00528.00519.00524.0084570004422576000
2016-11-28526.00531.00520.00527.00114360006006583000
2016-11-25520.00541.00518.00531.00168530008958549000
2016-11-24513.00517.00508.00516.0084570004342743000
2016-11-22505.00510.00504.00508.0070280003568278000
2016-11-21504.00505.00500.00502.0077800003910278000
2016-11-18507.00508.00499.00500.00109630005517284000
2016-11-17495.00497.00489.00496.00106510005256137000
2016-11-16503.00504.00499.00502.0085690004297779000
2016-11-15493.00501.00492.00495.00124390006169760000
2016-11-14482.00491.00480.00491.00108220005270280000
2016-11-11482.00487.00477.00480.00116300005600817000
2016-11-10481.00483.00473.00476.00182980008739760000
2016-11-09484.00486.00440.00449.002196000010062633000
2016-11-08479.00482.00477.00481.0076010003648008000
2016-11-07485.00487.00480.00483.0084090004063297000
2016-11-04480.00482.00472.00477.00110860005279607000
2016-11-02491.00491.00481.00483.00108700005268529000
2016-11-01500.00502.00491.00498.00124670006172629000
2016-10-31496.00500.00490.00498.002172100010768535000
2016-10-28512.00517.00511.00516.00103330005312105000
2016-10-27512.00515.00503.00508.0077520003935270000
2016-10-26500.00513.00499.00512.0092560004715797000
2016-10-25507.00509.00502.00504.0070400003557397000
2016-10-24502.00507.00498.00504.0099180004986106000
2016-10-21491.00503.00491.00498.00122650006112837000
2016-10-20490.00498.00489.00495.0071910003550298000
2016-10-19496.00496.00488.00491.0082640004058034000
2016-10-18484.00494.00482.00491.00104350005113527000
2016-10-17484.00487.00480.00483.0066080003193359000
2016-10-14480.00483.00473.00482.0094100004506613000
2016-10-13481.00484.00471.00478.0086360004120363000
2016-10-12475.00489.00473.00479.00112150005405604000
2016-10-11474.00488.00474.00478.00102500004931987000
2016-10-07468.00473.00468.00472.0071590003370553000
2016-10-06466.00471.00465.00467.00102150004770340000
2016-10-05453.00461.00450.00456.0080330003663969000
2016-10-04448.00453.00447.00451.0070770003186243000
2016-10-03451.00453.00444.00444.0075120003361831000
2016-09-30442.00446.00438.00445.00118440005244625000
2016-09-29449.00462.00448.00456.00146860006701265000
2016-09-28450.00454.00437.00440.00135780006002425000
2016-09-27450.00461.00448.00461.00129380005893884000
2016-09-26463.00463.00452.00453.0075290003426557000
2016-09-23467.00467.00460.00461.0078880003643341000
2016-09-21453.00471.00449.00470.00110000005067244000
2016-09-20453.00463.00453.00458.0066670003054435000
2016-09-16459.00459.00454.00459.0075670003457237000
2016-09-15459.00461.00452.00459.00102780004691503000
2016-09-14463.00468.00458.00459.00117650005436553000
2016-09-13471.00473.00464.00471.0064880003042663000
2016-09-12471.00475.00466.00472.0086360004063010000
2016-09-09479.00486.00479.00484.0088030004243590000
2016-09-08478.00484.00476.00480.0067350003233858000
2016-09-07478.00487.00473.00479.00116920005582001000
2016-09-06472.00484.00467.00481.0081730003907486000
2016-09-05480.00480.00469.00470.0064140003050220000
2016-09-02469.00469.00461.00467.0086240004010149000
2016-09-01476.00489.00472.00476.00122270005879306000
2016-08-31466.00474.00462.00474.00105260004952173000
2016-08-30455.00465.00455.00457.0073710003383261000
2016-08-29445.00460.00443.00456.0084640003851478000
2016-08-26437.00442.00433.00435.0088540003878701000
2016-08-25433.00436.00430.00436.0058710002547451000
2016-08-24435.00439.00433.00435.0054510002378511000
2016-08-23434.00438.00428.00430.0071650003098668000
2016-08-22432.00435.00428.00434.0049730002149477000
2016-08-19424.00437.00421.00430.00109780004731376000
2016-08-18416.00422.00411.00416.00182690007613458000
2016-08-17423.00430.00419.00428.00182430007746923000
2016-08-16434.00442.00430.00430.00103890004521770000
2016-08-15426.00430.00425.00427.0036710001569017000
2016-08-12417.00431.00410.00430.00102380004350329000
2016-08-10417.00426.00415.00421.00110860004670879000
2016-08-09414.00419.00413.00418.0085320003547478000
2016-08-08421.00424.00417.00420.0083660003517293000
2016-08-05411.00418.00410.00413.0075270003114649000
2016-08-04405.00413.00399.00413.00128450005216748000
2016-08-03408.00411.00400.00403.00121530004921739000
2016-08-02413.00418.00413.00414.0058010002405704000
2016-08-01412.00423.00411.00418.00180470007495052000
2016-07-29454.00463.00444.00460.00124530005667248000
2016-07-28458.00463.00456.00457.00113450005208068000
2016-07-27446.00463.00444.00458.00199070009088796000
2016-07-26446.00448.00429.00435.00100200004369436000
2016-07-25446.00457.00444.00451.0087120003934167000
2016-07-22444.00448.00439.00444.0064070002839924000
2016-07-21451.00457.00448.00452.0091690004147995000
2016-07-20449.00450.00437.00445.00111540004927076000
2016-07-19454.00459.00451.00457.0084170003834085000
2016-07-15444.00454.00441.00451.00128950005786286000
2016-07-14444.00447.00432.00440.00131870005786271000
2016-07-13451.00457.00444.00445.00143780006464163000
2016-07-12426.00438.00425.00433.00108220004682059000
2016-07-11409.00417.00407.00412.0094910003910553000
2016-07-08403.00407.00396.00396.0090540003617981000
2016-07-07405.00410.00401.00403.0072680002944138000
2016-07-06409.00411.00399.00404.00110850004472869000
2016-07-05422.00425.00413.00419.0081060003387418000
2016-07-04418.00429.00414.00426.0070710002991182000
2016-07-01426.00435.00422.00423.00110600004721472000
2016-06-30427.00432.00418.00418.0096940004087076000
2016-06-29417.00424.00411.00421.00135260005681371000
2016-06-28406.00420.00401.00413.0088740003640779000
2016-06-27427.00427.00409.00415.0083120003447292000
2016-06-24474.00475.00418.00425.00131900005774991000
2016-06-23458.00470.00455.00468.0057260002660081000
2016-06-22466.00466.00457.00461.0069650003208979000
2016-06-21451.00466.00447.00466.0059530002733668000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog