[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 
2017-02-24645.00646.00636.00642.0066890004294581000
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
2016-06-20457.00463.00455.00459.0070290003228315000
2016-06-17446.00449.00440.00447.00117850005250355000
2016-06-16455.00456.00435.00438.0094880004184032000
2016-06-15446.00460.00444.00456.00103570004705856000
2016-06-14450.00452.00445.00450.0083220003726579000
2016-06-13459.00461.00452.00453.0080350003661220000
2016-06-10482.00482.00467.00473.00169510008039941000
2016-06-09494.00498.00487.00490.0091360004487062000
2016-06-08494.00502.00490.00502.0097140004830897000
2016-06-07485.00493.00483.00492.0074480003642314000
2016-06-06476.00482.00473.00482.0067770003235582000
2016-06-03485.00488.00481.00484.0050290002432925000
2016-06-02501.00501.00482.00484.00100630004913010000
2016-06-01510.00511.00502.00504.0085060004304412000
2016-05-31496.00508.00495.00508.00119340006034356000
2016-05-30493.00497.00488.00496.0052770002601988000
2016-05-27483.00487.00480.00486.0066720003223743000
2016-05-26492.00495.00480.00481.0098260004766924000
2016-05-25490.00491.00486.00487.0086880004242351000
2016-05-24483.00483.00476.00480.0072390003473253000
2016-05-23486.00487.00474.00485.00112040005395455000
2016-05-20488.00494.00485.00491.0070730003461064000
2016-05-19501.00504.00489.00492.0069700003447631000
2016-05-18488.00500.00485.00493.0099690004911020000
2016-05-17486.00492.00481.00485.0087450004241140000
2016-05-16477.00482.00471.00478.0078230003739817000
2016-05-13505.00505.00480.00481.00159880007804255000
2016-05-12486.00499.00480.00499.00126730006209932000
2016-05-11498.00508.00497.00503.0092340004644340000
2016-05-10475.00494.00472.00492.0098010004763421000
2016-05-09484.00485.00477.00479.0042110002021861000
2016-05-06479.00485.00473.00478.0080780003858709000
2016-05-02481.00489.00479.00486.00104160005037007000
2016-04-28528.00536.00505.00506.00143030007355604000
2016-04-27528.00532.00520.00524.0060050003146911000
2016-04-26530.00532.00519.00527.00104740005501126000
2016-04-25539.00542.00529.00532.0090350004821882000
2016-04-22517.00531.00517.00529.0091910004825696000
2016-04-21516.00526.00512.00525.00122640006377452000
2016-04-20502.00514.00502.00504.00142580007230943000
2016-04-19491.00497.00489.00493.0099940004921744000
2016-04-18475.00482.00473.00479.00104340004988843000
2016-04-15497.00503.00494.00499.0062980003140960000
2016-04-14494.00505.00493.00504.00112350005625007000
2016-04-13473.00485.00471.00482.00106080005089471000
2016-04-12455.00468.00450.00467.00104800004862094000
2016-04-11463.00465.00449.00461.0059400002714734000
2016-04-08448.00470.00443.00463.0091140004166790000
2016-04-07455.00460.00452.00456.0076940003504427000
2016-04-06455.00456.00445.00453.00122410005535849000
2016-04-05473.00478.00460.00462.00130730006124045000
2016-04-04477.00484.00467.00471.00125220005924466000
2016-04-01503.00503.00480.00483.00144340007037590000
2016-03-31516.00517.00508.00509.0075310003861626000
2016-03-30517.00519.00510.00512.0077850004002780000
2016-03-29515.00519.00510.00517.0067460003477324000
2016-03-28520.00523.00511.00520.0065410003384133000
2016-03-25508.00515.00503.00513.0057070002912080000
2016-03-24510.00511.00502.00507.0077530003931222000
2016-03-23519.00522.00508.00509.0096320004934681000
2016-03-22513.00523.00512.00519.00107460005561321000
2016-03-18511.00514.00499.00504.00112950005691412000
2016-03-17513.00522.00506.00511.00109610005628591000
2016-03-16508.00518.00507.00511.0078560004023613000
2016-03-15517.00519.00509.00514.0099650005116603000
2016-03-14501.00516.00500.00515.00142320007261928000
2016-03-11491.00495.00484.00492.00193960009529490000
2016-03-10499.00501.00492.00496.00119770005950867000
2016-03-09498.00500.00487.00494.00130100006403775000
2016-03-08510.00512.00501.00506.00169630008607169000
2016-03-07520.00530.00514.00515.00122850006377715000
2016-03-04518.00520.00514.00518.00111590005768637000
2016-03-03510.00517.00507.00516.00113180005802890000
2016-03-02507.00517.00502.00510.00126860006466688000
2016-03-01489.00493.00479.00491.0099970004859473000
2016-02-29505.00515.00494.00494.00104940005281743000
2016-02-26509.00518.00499.00500.0071120003601430000
2016-02-25502.00506.00493.00501.00100160004997700000
2016-02-24492.00503.00489.00498.00100540004992818000
2016-02-23509.00517.00503.00505.0094800004817612000
2016-02-22495.00508.00492.00502.0084710004239395000
2016-02-19503.00511.00495.00503.00136020006825443000

   ※ 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