住友化学(4005)の株価時系列情報
住友化学(4005)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 217 | 219 | 216 | 217 | 487,000 |
| 1984/12/27 | 219 | 220 | 217 | 219 | 1,135,000 |
| 1984/12/26 | 223 | 223 | 216 | 218 | 2,344,999 |
| 1984/12/25 | 223 | 223 | 218 | 222 | 2,712,999 |
| 1984/12/24 | 222 | 224 | 219 | 223 | 1,027,000 |
| 1984/12/22 | 223 | 223 | 219 | 220 | 2,203,000 |
| 1984/12/21 | 225 | 226 | 221 | 223 | 3,621,999 |
| 1984/12/20 | 230 | 230 | 223 | 225 | 11,246,998 |
| 1984/12/19 | 219 | 226 | 219 | 224 | 7,137,998 |
| 1984/12/18 | 216 | 217 | 215 | 217 | 1,110,000 |
| 1984/12/17 | 218 | 219 | 215 | 215 | 977,000 |
| 1984/12/15 | 219 | 219 | 217 | 218 | 391,000 |
| 1984/12/14 | 216 | 220 | 215 | 217 | 1,418,000 |
| 1984/12/13 | 218 | 219 | 216 | 218 | 694,000 |
| 1984/12/12 | 215 | 219 | 215 | 217 | 1,256,000 |
| 1984/12/11 | 215 | 219 | 214 | 214 | 2,785,999 |
| 1984/12/10 | 223 | 223 | 217 | 219 | 3,407,999 |
| 1984/12/07 | 227 | 228 | 220 | 225 | 5,352,999 |
| 1984/12/06 | 225 | 230 | 224 | 228 | 6,719,999 |
| 1984/12/05 | 230 | 232 | 224 | 225 | 16,012,996 |
| 1984/12/04 | 219 | 230 | 218 | 229 | 17,593,996 |
| 1984/12/03 | 219 | 220 | 217 | 219 | 1,859,000 |
| 1984/12/01 | 218 | 219 | 217 | 218 | 3,797,999 |
| 1984/11/30 | 218 | 219 | 217 | 219 | 1,766,000 |
| 1984/11/29 | 216 | 217 | 215 | 217 | 873,000 |
| 1984/11/28 | 217 | 218 | 215 | 216 | 2,125,000 |
| 1984/11/27 | 214 | 218 | 213 | 215 | 890,000 |
| 1984/11/26 | 213 | 214 | 213 | 213 | 554,000 |
| 1984/11/24 | 215 | 215 | 213 | 214 | 200,000 |
| 1984/11/22 | 216 | 217 | 213 | 213 | 490,000 |
| 1984/11/21 | 217 | 217 | 214 | 215 | 708,000 |
| 1984/11/20 | 219 | 219 | 215 | 215 | 817,000 |
| 1984/11/19 | 219 | 220 | 218 | 218 | 620,000 |
| 1984/11/17 | 220 | 220 | 218 | 218 | 1,656,000 |
| 1984/11/16 | 220 | 222 | 218 | 220 | 3,270,999 |
| 1984/11/15 | 218 | 220 | 217 | 218 | 2,254,000 |
| 1984/11/14 | 215 | 217 | 213 | 213 | 1,055,000 |
| 1984/11/13 | 217 | 218 | 214 | 215 | 814,000 |
| 1984/11/12 | 220 | 221 | 215 | 217 | 3,093,999 |
| 1984/11/09 | 215 | 222 | 214 | 216 | 2,020,000 |
| 1984/11/08 | 213 | 215 | 211 | 214 | 825,000 |
| 1984/11/07 | 215 | 215 | 211 | 211 | 2,300,999 |
| 1984/11/06 | 219 | 221 | 214 | 215 | 4,712,999 |
| 1984/11/05 | 218 | 220 | 216 | 217 | 2,061,000 |
| 1984/11/02 | 213 | 216 | 212 | 215 | 1,360,000 |
| 1984/11/01 | 215 | 217 | 213 | 214 | 839,000 |
| 1984/10/31 | 217 | 217 | 215 | 215 | 861,000 |
| 1984/10/30 | 217 | 217 | 215 | 216 | 767,000 |
| 1984/10/29 | 216 | 218 | 215 | 217 | 1,170,000 |
| 1984/10/27 | 217 | 218 | 216 | 218 | 318,000 |
| 1984/10/26 | 217 | 219 | 217 | 218 | 718,000 |
| 1984/10/25 | 218 | 219 | 216 | 216 | 1,226,000 |
| 1984/10/24 | 217 | 219 | 215 | 215 | 943,000 |
| 1984/10/23 | 219 | 220 | 217 | 217 | 1,813,000 |
| 1984/10/22 | 218 | 220 | 216 | 220 | 751,000 |
| 1984/10/20 | 211 | 217 | 211 | 216 | 1,167,000 |
| 1984/10/19 | 213 | 213 | 211 | 211 | 1,398,000 |
| 1984/10/18 | 211 | 213 | 211 | 211 | 522,000 |
| 1984/10/17 | 213 | 214 | 211 | 211 | 1,066,000 |
| 1984/10/16 | 215 | 217 | 212 | 214 | 1,296,000 |
| 1984/10/15 | 215 | 216 | 214 | 216 | 652,000 |
| 1984/10/12 | 215 | 215 | 213 | 214 | 1,066,000 |
| 1984/10/11 | 217 | 218 | 215 | 215 | 901,000 |
| 1984/10/09 | 219 | 221 | 217 | 217 | 1,435,000 |
| 1984/10/08 | 219 | 224 | 218 | 220 | 6,081,999 |
| 1984/10/06 | 219 | 221 | 218 | 218 | 2,480,999 |
| 1984/10/05 | 216 | 219 | 215 | 217 | 3,670,999 |
| 1984/10/04 | 215 | 217 | 213 | 214 | 1,206,000 |
| 1984/10/03 | 212 | 216 | 212 | 213 | 2,501,999 |
| 1984/10/02 | 212 | 215 | 212 | 212 | 2,476,999 |
| 1984/10/01 | 212 | 215 | 211 | 211 | 3,449,999 |
| 1984/09/29 | 212 | 215 | 210 | 211 | 521,000 |
| 1984/09/28 | 208 | 220 | 207 | 217 | 4,576,999 |
| 1984/09/27 | 209 | 213 | 207 | 207 | 3,469,999 |
| 1984/09/26 | 210 | 212 | 209 | 209 | 1,197,000 |
| 1984/09/25 | 209 | 210 | 208 | 209 | 812,000 |
| 1984/09/22 | 207 | 210 | 207 | 210 | 287,000 |
| 1984/09/21 | 211 | 212 | 206 | 206 | 1,056,000 |
| 1984/09/20 | 206 | 210 | 206 | 210 | 1,011,000 |
| 1984/09/19 | 207 | 207 | 205 | 206 | 1,214,000 |
| 1984/09/18 | 209 | 209 | 205 | 205 | 2,660,999 |
| 1984/09/17 | 209 | 212 | 208 | 209 | 1,156,000 |
| 1984/09/14 | 210 | 210 | 208 | 210 | 2,245,000 |
| 1984/09/13 | 209 | 210 | 208 | 208 | 621,000 |
| 1984/09/12 | 210 | 210 | 208 | 208 | 607,000 |
| 1984/09/11 | 209 | 210 | 209 | 210 | 470,000 |
| 1984/09/10 | 207 | 210 | 207 | 209 | 606,000 |
| 1984/09/07 | 209 | 210 | 207 | 207 | 856,000 |
| 1984/09/06 | 209 | 210 | 208 | 209 | 1,030,000 |
| 1984/09/05 | 210 | 210 | 209 | 209 | 599,000 |
| 1984/09/04 | 212 | 212 | 209 | 209 | 3,647,999 |
| 1984/09/03 | 212 | 214 | 211 | 212 | 762,000 |
| 1984/09/01 | 213 | 214 | 212 | 212 | 1,931,000 |
| 1984/08/31 | 212 | 214 | 211 | 213 | 1,228,000 |
| 1984/08/30 | 214 | 215 | 212 | 212 | 1,254,000 |
| 1984/08/29 | 215 | 217 | 212 | 213 | 3,555,999 |
| 1984/08/28 | 215 | 216 | 214 | 216 | 771,000 |
| 1984/08/27 | 216 | 217 | 214 | 214 | 1,210,000 |
| 1984/08/25 | 215 | 220 | 214 | 218 | 1,911,000 |
| 1984/08/24 | 214 | 215 | 214 | 215 | 1,005,000 |
| 1984/08/23 | 213 | 215 | 212 | 215 | 872,000 |
| 1984/08/22 | 212 | 214 | 212 | 212 | 852,000 |
| 1984/08/21 | 212 | 214 | 211 | 211 | 1,663,000 |
| 1984/08/20 | 212 | 214 | 211 | 212 | 1,084,000 |
| 1984/08/18 | 210 | 212 | 210 | 212 | 468,000 |
| 1984/08/17 | 214 | 214 | 209 | 210 | 1,799,000 |
| 1984/08/16 | 214 | 215 | 213 | 214 | 1,442,000 |
| 1984/08/15 | 217 | 217 | 214 | 214 | 2,488,999 |
| 1984/08/14 | 220 | 220 | 214 | 215 | 2,312,999 |
| 1984/08/13 | 207 | 210 | 207 | 210 | 1,352,000 |
| 1984/08/10 | 207 | 209 | 207 | 207 | 1,365,000 |
| 1984/08/09 | 207 | 209 | 207 | 207 | 1,210,000 |
| 1984/08/08 | 209 | 211 | 205 | 207 | 1,355,000 |
| 1984/08/07 | 209 | 209 | 208 | 209 | 385,000 |
| 1984/08/06 | 208 | 209 | 207 | 207 | 661,000 |
| 1984/08/04 | 210 | 212 | 205 | 205 | 1,056,000 |
| 1984/08/03 | 211 | 213 | 209 | 209 | 835,000 |
| 1984/08/02 | 210 | 211 | 209 | 210 | 1,029,000 |
| 1984/08/01 | 212 | 214 | 209 | 209 | 888,000 |
| 1984/07/31 | 210 | 212 | 209 | 211 | 950,000 |
| 1984/07/30 | 209 | 210 | 208 | 209 | 379,000 |
| 1984/07/28 | 208 | 210 | 208 | 209 | 676,000 |
| 1984/07/27 | 211 | 211 | 208 | 208 | 695,000 |
| 1984/07/26 | 208 | 212 | 208 | 212 | 1,220,000 |
| 1984/07/25 | 205 | 209 | 205 | 208 | 1,606,000 |
| 1984/07/24 | 205 | 208 | 204 | 207 | 1,155,000 |
| 1984/07/23 | 210 | 210 | 206 | 206 | 1,260,000 |
| 1984/07/21 | 208 | 210 | 207 | 208 | 1,070,000 |
| 1984/07/20 | 211 | 211 | 208 | 208 | 1,938,000 |
| 1984/07/19 | 212 | 214 | 212 | 212 | 849,000 |
| 1984/07/18 | 212 | 214 | 211 | 212 | 920,000 |
| 1984/07/17 | 212 | 214 | 211 | 211 | 1,015,000 |
| 1984/07/16 | 215 | 215 | 210 | 214 | 613,000 |
| 1984/07/13 | 208 | 211 | 207 | 210 | 3,402,999 |
| 1984/07/12 | 209 | 215 | 208 | 208 | 3,402,999 |
| 1984/07/11 | 223 | 223 | 218 | 219 | 5,561,999 |
| 1984/07/10 | 225 | 225 | 223 | 223 | 1,765,000 |
| 1984/07/09 | 227 | 227 | 225 | 226 | 1,877,000 |
| 1984/07/07 | 228 | 229 | 225 | 225 | 3,512,999 |
| 1984/07/06 | 229 | 229 | 227 | 229 | 12,203,997 |
| 1984/07/05 | 225 | 232 | 225 | 230 | 17,971,996 |
| 1984/07/04 | 220 | 223 | 217 | 223 | 12,609,997 |
| 1984/07/03 | 220 | 220 | 218 | 220 | 1,880,000 |
| 1984/07/02 | 220 | 220 | 217 | 218 | 1,869,000 |
| 1984/06/30 | 218 | 219 | 217 | 218 | 3,452,999 |
| 1984/06/29 | 220 | 220 | 216 | 218 | 1,515,000 |
| 1984/06/28 | 213 | 222 | 209 | 216 | 3,909,999 |
| 1984/06/27 | 205 | 208 | 205 | 208 | 1,466,000 |
| 1984/06/26 | 206 | 208 | 205 | 205 | 945,000 |
| 1984/06/25 | 208 | 210 | 205 | 207 | 2,644,999 |
| 1984/06/23 | 207 | 212 | 207 | 208 | 823,000 |
| 1984/06/22 | 210 | 210 | 205 | 206 | 1,102,000 |
| 1984/06/21 | 213 | 214 | 210 | 210 | 835,000 |
| 1984/06/20 | 212 | 216 | 212 | 212 | 1,410,000 |
| 1984/06/19 | 212 | 216 | 212 | 212 | 684,000 |
| 1984/06/18 | 212 | 213 | 210 | 211 | 383,000 |
| 1984/06/16 | 213 | 213 | 210 | 210 | 333,000 |
| 1984/06/15 | 210 | 213 | 205 | 213 | 2,544,999 |
| 1984/06/14 | 215 | 217 | 215 | 215 | 1,083,000 |
| 1984/06/13 | 216 | 218 | 215 | 217 | 563,000 |
| 1984/06/12 | 215 | 220 | 215 | 217 | 1,410,000 |
| 1984/06/11 | 215 | 218 | 215 | 217 | 1,945,000 |
| 1984/06/08 | 220 | 220 | 217 | 218 | 1,118,000 |
| 1984/06/07 | 225 | 228 | 219 | 222 | 6,326,999 |
| 1984/06/06 | 220 | 224 | 218 | 223 | 2,965,999 |
| 1984/06/05 | 220 | 227 | 220 | 223 | 3,202,999 |
| 1984/06/04 | 211 | 216 | 211 | 216 | 1,746,000 |
| 1984/06/02 | 215 | 216 | 209 | 211 | 552,000 |
| 1984/06/01 | 205 | 212 | 204 | 211 | 804,000 |
| 1984/05/31 | 210 | 212 | 204 | 205 | 1,460,000 |
| 1984/05/30 | 210 | 213 | 210 | 211 | 843,000 |
| 1984/05/29 | 213 | 215 | 211 | 213 | 1,417,000 |
| 1984/05/28 | 211 | 214 | 211 | 213 | 952,000 |
| 1984/05/26 | 209 | 211 | 208 | 211 | 709,000 |
| 1984/05/25 | 210 | 211 | 209 | 210 | 1,028,000 |
| 1984/05/24 | 206 | 214 | 206 | 214 | 1,664,000 |
| 1984/05/23 | 204 | 208 | 203 | 208 | 2,711,999 |
| 1984/05/22 | 207 | 207 | 203 | 207 | 1,823,000 |
| 1984/05/21 | 213 | 216 | 210 | 211 | 1,398,000 |
| 1984/05/19 | 208 | 212 | 207 | 212 | 1,442,000 |
| 1984/05/18 | 210 | 212 | 207 | 208 | 3,678,999 |
| 1984/05/17 | 223 | 225 | 212 | 215 | 3,035,999 |
| 1984/05/16 | 226 | 228 | 225 | 228 | 1,062,000 |
| 1984/05/15 | 220 | 225 | 220 | 223 | 2,283,999 |
| 1984/05/14 | 229 | 230 | 222 | 225 | 2,623,999 |
| 1984/05/11 | 230 | 232 | 225 | 230 | 3,989,999 |
| 1984/05/10 | 236 | 236 | 229 | 231 | 3,916,999 |
| 1984/05/09 | 236 | 238 | 235 | 238 | 3,923,999 |
| 1984/05/08 | 240 | 241 | 235 | 237 | 5,953,999 |
| 1984/05/07 | 242 | 244 | 240 | 242 | 15,960,996 |
| 1984/05/04 | 235 | 243 | 235 | 243 | 34,086,993 |
| 1984/05/02 | 227 | 231 | 226 | 230 | 8,735,998 |
| 1984/05/01 | 227 | 227 | 224 | 226 | 2,743,999 |
| 1984/04/28 | 226 | 227 | 225 | 226 | 2,543,999 |
| 1984/04/27 | 226 | 229 | 225 | 225 | 8,428,998 |
| 1984/04/26 | 226 | 226 | 224 | 226 | 2,081,000 |
| 1984/04/25 | 225 | 227 | 223 | 226 | 4,735,999 |
| 1984/04/24 | 227 | 228 | 225 | 225 | 2,625,999 |
| 1984/04/23 | 224 | 227 | 224 | 225 | 2,144,000 |
| 1984/04/21 | 225 | 227 | 223 | 223 | 1,278,000 |
| 1984/04/20 | 224 | 225 | 222 | 225 | 2,328,999 |
| 1984/04/19 | 229 | 231 | 220 | 220 | 8,757,998 |
| 1984/04/18 | 228 | 231 | 226 | 230 | 13,774,997 |
| 1984/04/17 | 228 | 232 | 226 | 226 | 18,087,996 |
| 1984/04/16 | 225 | 228 | 223 | 228 | 10,641,998 |
| 1984/04/13 | 225 | 227 | 223 | 225 | 24,142,995 |
| 1984/04/12 | 214 | 225 | 213 | 225 | 27,498,994 |
| 1984/04/11 | 211 | 213 | 208 | 209 | 3,364,999 |
| 1984/04/10 | 207 | 210 | 207 | 208 | 3,116,999 |
| 1984/04/09 | 206 | 208 | 206 | 207 | 1,752,000 |
| 1984/04/07 | 207 | 208 | 205 | 207 | 2,836,999 |
| 1984/04/06 | 205 | 212 | 203 | 207 | 3,497,999 |
| 1984/04/05 | 207 | 209 | 206 | 206 | 2,811,999 |
| 1984/04/04 | 206 | 208 | 205 | 205 | 6,013,999 |
| 1984/04/03 | 208 | 208 | 201 | 204 | 2,940,999 |
| 1984/04/02 | 211 | 214 | 206 | 206 | 4,565,999 |
| 1984/03/31 | 215 | 215 | 211 | 212 | 2,832,999 |
| 1984/03/30 | 215 | 220 | 212 | 217 | 12,105,997 |
| 1984/03/29 | 213 | 216 | 210 | 213 | 4,680,999 |
| 1984/03/28 | 217 | 217 | 209 | 209 | 14,055,997 |
| 1984/03/27 | 214 | 219 | 213 | 218 | 13,361,997 |
| 1984/03/26 | 207 | 211 | 206 | 210 | 7,401,998 |
| 1984/03/24 | 204 | 207 | 203 | 205 | 751,000 |
| 1984/03/23 | 203 | 208 | 202 | 205 | 2,083,000 |
| 1984/03/22 | 204 | 205 | 201 | 203 | 1,086,000 |
| 1984/03/21 | 209 | 209 | 203 | 203 | 2,041,000 |
| 1984/03/19 | 210 | 210 | 206 | 208 | 1,023,000 |
| 1984/03/17 | 209 | 212 | 209 | 212 | 4,655,999 |
| 1984/03/16 | 205 | 211 | 205 | 208 | 10,019,998 |
| 1984/03/15 | 192 | 202 | 192 | 200 | 4,736,999 |
| 1984/03/14 | 189 | 193 | 188 | 190 | 3,105,999 |
| 1984/03/13 | 190 | 190 | 186 | 188 | 1,509,000 |
| 1984/03/12 | 185 | 190 | 185 | 188 | 1,662,000 |
| 1984/03/09 | 186 | 188 | 185 | 185 | 777,000 |
| 1984/03/08 | 187 | 189 | 185 | 186 | 904,000 |
| 1984/03/07 | 192 | 192 | 187 | 187 | 1,314,000 |
| 1984/03/06 | 190 | 193 | 190 | 192 | 3,948,999 |
| 1984/03/05 | 190 | 190 | 188 | 189 | 982,000 |
| 1984/03/03 | 190 | 192 | 187 | 187 | 921,000 |
| 1984/03/02 | 188 | 188 | 186 | 186 | 772,000 |
| 1984/03/01 | 186 | 189 | 185 | 188 | 860,000 |
| 1984/02/29 | 189 | 189 | 185 | 186 | 687,000 |
| 1984/02/28 | 186 | 188 | 185 | 186 | 723,000 |
| 1984/02/27 | 191 | 191 | 185 | 185 | 1,908,000 |
| 1984/02/25 | 190 | 193 | 190 | 191 | 325,000 |
| 1984/02/24 | 186 | 190 | 185 | 190 | 799,000 |
| 1984/02/23 | 186 | 187 | 185 | 185 | 700,000 |
| 1984/02/22 | 188 | 190 | 186 | 186 | 1,180,000 |
| 1984/02/21 | 188 | 192 | 187 | 189 | 868,000 |
| 1984/02/20 | 187 | 189 | 186 | 186 | 596,000 |
| 1984/02/18 | 187 | 190 | 187 | 187 | 446,000 |
| 1984/02/17 | 188 | 195 | 187 | 189 | 2,046,000 |
| 1984/02/16 | 185 | 188 | 185 | 188 | 545,000 |
| 1984/02/15 | 185 | 189 | 185 | 185 | 720,000 |
| 1984/02/14 | 185 | 188 | 184 | 184 | 1,229,000 |
| 1984/02/13 | 190 | 191 | 189 | 189 | 767,000 |
| 1984/02/10 | 190 | 192 | 189 | 190 | 1,327,000 |
| 1984/02/09 | 195 | 196 | 190 | 190 | 1,343,000 |
| 1984/02/08 | 197 | 198 | 196 | 196 | 2,656,999 |
| 1984/02/07 | 196 | 198 | 195 | 197 | 2,104,000 |
| 1984/02/06 | 195 | 198 | 195 | 198 | 710,000 |
| 1984/02/04 | 196 | 197 | 194 | 195 | 3,077,999 |
| 1984/02/03 | 198 | 201 | 198 | 199 | 1,174,000 |
| 1984/02/02 | 198 | 199 | 197 | 198 | 3,335,999 |
| 1984/02/01 | 201 | 201 | 195 | 197 | 5,912,999 |
| 1984/01/31 | 203 | 205 | 200 | 201 | 3,655,999 |
| 1984/01/30 | 207 | 207 | 202 | 202 | 1,147,000 |
| 1984/01/28 | 205 | 207 | 203 | 207 | 2,641,999 |
| 1984/01/27 | 202 | 206 | 200 | 200 | 2,106,000 |
| 1984/01/26 | 202 | 208 | 201 | 207 | 5,064,999 |
| 1984/01/25 | 200 | 203 | 200 | 202 | 2,783,999 |
| 1984/01/24 | 197 | 203 | 197 | 200 | 4,480,999 |
| 1984/01/23 | 197 | 198 | 194 | 197 | 4,499,999 |
| 1984/01/21 | 205 | 206 | 197 | 197 | 6,335,999 |
| 1984/01/20 | 205 | 209 | 202 | 209 | 10,956,998 |
| 1984/01/19 | 220 | 223 | 218 | 220 | 4,369,999 |
| 1984/01/18 | 227 | 227 | 221 | 223 | 8,819,998 |
| 1984/01/17 | 224 | 226 | 222 | 225 | 11,791,997 |
| 1984/01/13 | 224 | 225 | 222 | 224 | 8,386,998 |
| 1984/01/12 | 225 | 225 | 221 | 222 | 6,240,999 |
| 1984/01/11 | 222 | 227 | 220 | 225 | 23,014,995 |
| 1984/01/10 | 219 | 223 | 215 | 222 | 13,318,997 |
| 1984/01/09 | 220 | 223 | 218 | 220 | 11,575,997 |
| 1984/01/07 | 220 | 220 | 217 | 220 | 7,988,998 |
| 1984/01/06 | 219 | 221 | 215 | 219 | 24,951,995 |
| 1984/01/05 | 212 | 217 | 210 | 217 | 31,890,993 |
| 1984/01/04 | 210 | 212 | 208 | 212 | 4,110,999 |