[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 
2017-11-22820.00820.00803.00805.0097580007896987000
2017-11-21807.00817.00807.00814.0090160007335881000
2017-11-20800.00806.00793.00796.0090250007201180000
2017-11-17820.00823.00801.00804.001481600012000997000
2017-11-16797.00816.00794.00813.001355500010941512000
2017-11-15812.00812.00788.00797.002005000015999793000
2017-11-14833.00834.00819.00825.001282200010583585000
2017-11-13838.00841.00830.00831.0098630008235039000
2017-11-10832.00844.00823.00839.001239700010376064000
2017-11-09857.00879.00833.00847.002374200020395961000
2017-11-08819.00852.00817.00850.001778000014959489000
2017-11-07820.00826.00814.00821.00110950009106911000
2017-11-06823.00828.00820.00822.001270000010453074000
2017-11-02824.00834.00812.00820.002111700017404992000
2017-11-01800.00825.00799.00816.001983100016168897000
2017-10-31795.00803.00794.00794.00102220008138661000
2017-10-30812.00813.00793.00803.001330800010670715000
2017-10-27795.00805.00793.00804.00119830009593715000
2017-10-26790.00793.00778.00789.001459400011482853000
2017-10-25811.00814.00778.00787.003163800025194046000
2017-10-24747.00755.00745.00755.00114570008602732000
2017-10-23720.00754.00719.00751.002589600019208920000
2017-10-20694.00707.00692.00705.00109180007656100000
2017-10-19695.00695.00688.00693.0080730005582107000
2017-10-18701.00704.00691.00694.00100770007002985000
2017-10-17704.00712.00700.00705.0090470006387787000
2017-10-16704.00705.00699.00700.0075570005297741000
2017-10-13698.00705.00691.00703.00118570008307144000
2017-10-12701.00701.00697.00698.0068970004820124000
2017-10-11704.00706.00697.00698.0059050004131739000
2017-10-10697.00704.00697.00702.0086880006087744000
2017-10-06700.00705.00696.00696.0069920004882383000
2017-10-05699.00701.00694.00698.0070130004893874000
2017-10-04705.00707.00699.00699.0094890006665539000
2017-10-03705.00708.00700.00701.0078600005520383000
2017-10-02708.00709.00703.00705.0054500003846775000
2017-09-29705.00706.00699.00703.0083260005845590000
2017-09-28703.00708.00700.00707.0078670005537419000
2017-09-27693.00701.00690.00698.0088960006196366000
2017-09-26706.00710.00701.00701.0087760006186044000
2017-09-25708.00712.00705.00707.0074570005283651000
2017-09-22705.00707.00694.00699.0078810005506929000
2017-09-21712.00715.00705.00707.0075670005362614000
2017-09-20706.00711.00705.00709.0071900005092544000
2017-09-19705.00713.00703.00707.0098140006935652000
2017-09-15686.00695.00686.00690.0091910006345429000
2017-09-14684.00693.00683.00684.00111450007657206000
2017-09-13676.00684.00673.00678.0088550006010374000
2017-09-12672.00676.00670.00674.0078140005261880000
2017-09-11659.00668.00658.00665.0075180004998764000
2017-09-08659.00662.00652.00654.0078890005182849000
2017-09-07650.00660.00650.00658.0088500005809008000
2017-09-06636.00649.00633.00647.0080440005170642000
2017-09-05652.00652.00642.00644.0077680005016629000
2017-09-04660.00664.00650.00651.0060210003934271000
2017-09-01661.00664.00655.00662.0058160003837740000
2017-08-31663.00664.00658.00659.0074760004935713000
2017-08-30667.00667.00657.00660.0076020005018651000
2017-08-29655.00666.00654.00663.0074550004934202000
2017-08-28662.00663.00656.00659.0057980003818138000
2017-08-25655.00661.00652.00658.0067990004473965000
2017-08-24655.00662.00653.00653.0054960003609172000
2017-08-23661.00665.00657.00658.0082530005454445000
2017-08-22658.00660.00651.00657.0069490004563542000
2017-08-21652.00659.00649.00651.0060980003976503000
2017-08-18650.00656.00648.00650.0098300006408814000
2017-08-17653.00661.00648.00660.0096750006359174000
2017-08-16640.00653.00639.00651.00114960007453894000
2017-08-15631.00638.00628.00634.0085150005406126000
2017-08-14624.00632.00623.00624.0087960005510165000
2017-08-10633.00635.00625.00627.0058670003688931000
2017-08-09630.00637.00623.00628.0092060005777902000
2017-08-08639.00641.00632.00634.0058240003702128000
2017-08-07633.00637.00630.00634.0060370003825351000
2017-08-04632.00634.00625.00627.0099790006276527000
2017-08-03635.00640.00630.00636.0080410005102234000
2017-08-02650.00657.00628.00635.001829300011712332000
2017-08-01649.00655.00647.00652.0074030004820306000
2017-07-31650.00659.00644.00648.00107890007007277000
2017-07-28659.00659.00649.00650.0069190004515281000
2017-07-27665.00667.00659.00660.0071080004708427000
2017-07-26677.00677.00665.00669.0063900004282806000
2017-07-25678.00679.00667.00667.0061810004148603000
2017-07-24680.00681.00673.00678.0059820004045977000
2017-07-21678.00684.00676.00682.0088810006041279000
2017-07-20658.00680.00658.00678.001551700010433440000
2017-07-19656.00658.00653.00655.0037370002448678000
2017-07-18657.00659.00648.00658.0063890004184992000
2017-07-14650.00657.00649.00656.0061450004017575000
2017-07-13651.00652.00647.00650.0052590003417716000
2017-07-12651.00653.00647.00649.0052040003382157000
2017-07-11647.00655.00647.00653.0074660004863772000
2017-07-10647.00649.00643.00647.0046000002973767000
2017-07-07640.00650.00639.00642.00104240006720573000
2017-07-06651.00651.00642.00644.00107630006948082000
2017-07-05652.00661.00650.00654.0081050005308437000
2017-07-04654.00658.00644.00648.0092810006048585000
2017-07-03646.00650.00642.00646.0083700005404894000
2017-06-30635.00649.00633.00646.002229500014326021000
2017-06-29627.00631.00623.00627.0081110005088793000
2017-06-28616.00625.00615.00619.0071090004412823000
2017-06-27613.00618.00612.00616.0052620003241064000
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

   ※ 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。 

Twitter