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 |
|---|---|---|---|---|---|
| 2006/12/29 | 930 | 936 | 922 | 923 | 4,993,000 |
| 2006/12/28 | 925 | 930 | 920 | 927 | 10,269,000 |
| 2006/12/27 | 916 | 918 | 907 | 912 | 6,559,000 |
| 2006/12/26 | 898 | 916 | 893 | 914 | 9,470,000 |
| 2006/12/25 | 880 | 891 | 874 | 888 | 7,064,000 |
| 2006/12/22 | 877 | 881 | 868 | 870 | 8,406,000 |
| 2006/12/21 | 879 | 891 | 879 | 885 | 11,390,000 |
| 2006/12/20 | 869 | 880 | 867 | 878 | 12,457,000 |
| 2006/12/19 | 871 | 876 | 856 | 856 | 14,104,000 |
| 2006/12/18 | 859 | 869 | 851 | 868 | 16,961,000 |
| 2006/12/15 | 855 | 857 | 845 | 849 | 10,707,000 |
| 2006/12/14 | 823 | 833 | 817 | 831 | 11,656,000 |
| 2006/12/13 | 815 | 816 | 804 | 813 | 10,156,000 |
| 2006/12/12 | 819 | 829 | 818 | 821 | 7,580,000 |
| 2006/12/11 | 817 | 831 | 817 | 823 | 6,377,000 |
| 2006/12/08 | 828 | 835 | 812 | 817 | 15,638,000 |
| 2006/12/07 | 844 | 845 | 833 | 837 | 9,549,000 |
| 2006/12/06 | 827 | 835 | 824 | 834 | 11,336,000 |
| 2006/12/05 | 826 | 833 | 816 | 817 | 18,526,000 |
| 2006/12/04 | 795 | 809 | 791 | 808 | 12,010,000 |
| 2006/12/01 | 789 | 799 | 783 | 796 | 11,320,000 |
| 2006/11/30 | 775 | 780 | 768 | 778 | 10,207,000 |
| 2006/11/29 | 768 | 778 | 761 | 774 | 8,280,000 |
| 2006/11/28 | 741 | 757 | 738 | 754 | 9,217,000 |
| 2006/11/27 | 742 | 761 | 742 | 759 | 7,975,000 |
| 2006/11/24 | 755 | 758 | 746 | 752 | 8,872,000 |
| 2006/11/22 | 752 | 767 | 750 | 765 | 8,114,000 |
| 2006/11/21 | 753 | 761 | 743 | 751 | 8,001,000 |
| 2006/11/20 | 764 | 768 | 752 | 753 | 9,441,000 |
| 2006/11/17 | 800 | 804 | 772 | 778 | 11,231,000 |
| 2006/11/16 | 810 | 816 | 804 | 804 | 5,146,000 |
| 2006/11/15 | 812 | 812 | 797 | 806 | 7,607,000 |
| 2006/11/14 | 817 | 817 | 807 | 813 | 7,712,000 |
| 2006/11/13 | 794 | 799 | 777 | 797 | 8,277,000 |
| 2006/11/10 | 793 | 799 | 789 | 792 | 11,242,000 |
| 2006/11/09 | 815 | 823 | 794 | 803 | 10,016,000 |
| 2006/11/08 | 843 | 843 | 813 | 814 | 8,216,000 |
| 2006/11/07 | 837 | 840 | 832 | 838 | 5,846,000 |
| 2006/11/06 | 823 | 828 | 816 | 825 | 7,188,000 |
| 2006/11/02 | 832 | 833 | 821 | 833 | 4,831,000 |
| 2006/11/01 | 820 | 839 | 811 | 832 | 9,117,000 |
| 2006/10/31 | 844 | 846 | 827 | 834 | 5,695,000 |
| 2006/10/30 | 853 | 860 | 841 | 844 | 7,746,000 |
| 2006/10/27 | 875 | 875 | 857 | 858 | 5,668,000 |
| 2006/10/26 | 864 | 877 | 861 | 870 | 6,803,000 |
| 2006/10/25 | 863 | 866 | 858 | 860 | 6,262,000 |
| 2006/10/24 | 863 | 865 | 849 | 853 | 9,554,000 |
| 2006/10/23 | 867 | 870 | 858 | 866 | 5,978,000 |
| 2006/10/20 | 874 | 880 | 860 | 870 | 6,650,000 |
| 2006/10/19 | 878 | 885 | 871 | 875 | 7,629,000 |
| 2006/10/18 | 871 | 879 | 863 | 876 | 6,566,000 |
| 2006/10/17 | 873 | 886 | 868 | 876 | 12,547,000 |
| 2006/10/16 | 845 | 878 | 843 | 866 | 16,944,000 |
| 2006/10/13 | 845 | 848 | 829 | 833 | 13,716,000 |
| 2006/10/12 | 814 | 828 | 811 | 820 | 9,652,000 |
| 2006/10/11 | 825 | 829 | 806 | 806 | 9,799,000 |
| 2006/10/10 | 818 | 833 | 815 | 819 | 15,434,000 |
| 2006/10/06 | 854 | 860 | 822 | 834 | 18,978,000 |
| 2006/10/05 | 868 | 878 | 865 | 874 | 7,494,000 |
| 2006/10/04 | 872 | 884 | 860 | 862 | 8,152,000 |
| 2006/10/03 | 886 | 887 | 875 | 878 | 3,572,000 |
| 2006/10/02 | 876 | 899 | 876 | 894 | 4,418,000 |
| 2006/09/29 | 888 | 888 | 876 | 882 | 3,668,000 |
| 2006/09/28 | 877 | 889 | 877 | 887 | 6,744,000 |
| 2006/09/27 | 865 | 881 | 860 | 878 | 5,916,000 |
| 2006/09/26 | 863 | 876 | 855 | 860 | 4,297,000 |
| 2006/09/25 | 855 | 874 | 849 | 865 | 7,851,000 |
| 2006/09/22 | 863 | 872 | 840 | 855 | 8,944,000 |
| 2006/09/21 | 862 | 870 | 846 | 864 | 5,608,000 |
| 2006/09/20 | 861 | 868 | 852 | 866 | 5,329,000 |
| 2006/09/19 | 885 | 890 | 868 | 870 | 7,568,000 |
| 2006/09/15 | 890 | 897 | 879 | 892 | 4,090,000 |
| 2006/09/14 | 886 | 902 | 885 | 900 | 6,284,000 |
| 2006/09/13 | 891 | 897 | 880 | 883 | 5,732,000 |
| 2006/09/12 | 882 | 888 | 865 | 869 | 5,648,000 |
| 2006/09/11 | 892 | 901 | 883 | 883 | 5,030,000 |
| 2006/09/08 | 880 | 908 | 876 | 902 | 8,368,000 |
| 2006/09/07 | 909 | 914 | 887 | 890 | 7,089,000 |
| 2006/09/06 | 920 | 924 | 911 | 911 | 7,515,000 |
| 2006/09/05 | 928 | 930 | 917 | 927 | 3,671,000 |
| 2006/09/04 | 935 | 949 | 935 | 936 | 4,064,000 |
| 2006/09/01 | 923 | 926 | 915 | 921 | 3,641,000 |
| 2006/08/31 | 913 | 944 | 912 | 924 | 8,125,000 |
| 2006/08/30 | 916 | 919 | 893 | 903 | 6,953,000 |
| 2006/08/29 | 929 | 932 | 916 | 920 | 3,807,000 |
| 2006/08/28 | 936 | 937 | 920 | 928 | 4,045,000 |
| 2006/08/25 | 931 | 945 | 928 | 932 | 2,952,000 |
| 2006/08/24 | 937 | 945 | 927 | 936 | 2,821,000 |
| 2006/08/23 | 937 | 955 | 934 | 947 | 6,520,000 |
| 2006/08/22 | 925 | 932 | 918 | 927 | 4,419,000 |
| 2006/08/21 | 939 | 943 | 922 | 924 | 5,076,000 |
| 2006/08/18 | 948 | 949 | 930 | 948 | 4,586,000 |
| 2006/08/17 | 948 | 948 | 936 | 942 | 5,449,000 |
| 2006/08/16 | 915 | 932 | 914 | 930 | 4,171,000 |
| 2006/08/15 | 913 | 916 | 902 | 904 | 3,488,000 |
| 2006/08/14 | 885 | 912 | 883 | 910 | 3,488,000 |
| 2006/08/11 | 902 | 908 | 893 | 899 | 5,262,000 |
| 2006/08/10 | 912 | 918 | 904 | 910 | 4,080,000 |
| 2006/08/09 | 911 | 923 | 891 | 922 | 5,297,000 |
| 2006/08/08 | 892 | 909 | 887 | 905 | 3,679,000 |
| 2006/08/07 | 907 | 912 | 880 | 891 | 3,958,000 |
| 2006/08/04 | 900 | 917 | 895 | 917 | 5,675,000 |
| 2006/08/03 | 905 | 913 | 896 | 898 | 2,434,000 |
| 2006/08/02 | 899 | 909 | 893 | 906 | 4,403,000 |
| 2006/08/01 | 892 | 905 | 885 | 894 | 5,639,000 |
| 2006/07/31 | 916 | 918 | 897 | 906 | 7,074,000 |
| 2006/07/28 | 886 | 905 | 875 | 897 | 2,967,000 |
| 2006/07/27 | 847 | 894 | 847 | 879 | 5,899,000 |
| 2006/07/26 | 879 | 879 | 854 | 856 | 4,333,000 |
| 2006/07/25 | 876 | 881 | 871 | 878 | 2,894,000 |
| 2006/07/24 | 853 | 865 | 841 | 862 | 3,668,000 |
| 2006/07/21 | 882 | 882 | 861 | 866 | 5,647,000 |
| 2006/07/20 | 870 | 870 | 854 | 862 | 9,292,000 |
| 2006/07/19 | 830 | 848 | 830 | 842 | 5,889,000 |
| 2006/07/18 | 841 | 842 | 823 | 823 | 6,496,000 |
| 2006/07/14 | 840 | 850 | 835 | 838 | 5,886,000 |
| 2006/07/13 | 871 | 877 | 856 | 860 | 11,281,000 |
| 2006/07/12 | 910 | 914 | 878 | 888 | 6,404,000 |
| 2006/07/11 | 919 | 926 | 907 | 918 | 3,931,000 |
| 2006/07/10 | 898 | 922 | 886 | 916 | 6,493,000 |
| 2006/07/07 | 916 | 922 | 900 | 903 | 5,161,000 |
| 2006/07/06 | 922 | 926 | 898 | 906 | 7,439,000 |
| 2006/07/05 | 941 | 951 | 935 | 938 | 2,763,000 |
| 2006/07/04 | 940 | 953 | 938 | 952 | 4,365,000 |
| 2006/07/03 | 951 | 957 | 939 | 944 | 4,069,000 |
| 2006/06/30 | 955 | 960 | 943 | 954 | 6,184,000 |
| 2006/06/29 | 932 | 936 | 922 | 934 | 4,781,000 |
| 2006/06/28 | 945 | 945 | 912 | 922 | 6,680,000 |
| 2006/06/27 | 955 | 966 | 941 | 952 | 7,439,000 |
| 2006/06/26 | 935 | 946 | 923 | 940 | 5,219,000 |
| 2006/06/23 | 917 | 937 | 902 | 934 | 9,228,000 |
| 2006/06/22 | 927 | 940 | 917 | 937 | 6,006,000 |
| 2006/06/21 | 916 | 918 | 883 | 908 | 9,778,000 |
| 2006/06/20 | 929 | 929 | 905 | 922 | 7,553,000 |
| 2006/06/19 | 910 | 935 | 905 | 928 | 10,308,000 |
| 2006/06/16 | 914 | 920 | 893 | 920 | 10,674,000 |
| 2006/06/15 | 850 | 873 | 844 | 864 | 10,066,000 |
| 2006/06/14 | 813 | 833 | 810 | 830 | 7,725,000 |
| 2006/06/13 | 866 | 870 | 833 | 833 | 7,058,000 |
| 2006/06/12 | 873 | 878 | 857 | 867 | 4,854,000 |
| 2006/06/09 | 840 | 890 | 839 | 874 | 16,133,000 |
| 2006/06/08 | 865 | 867 | 842 | 860 | 14,671,000 |
| 2006/06/07 | 935 | 942 | 900 | 905 | 7,115,000 |
| 2006/06/06 | 961 | 962 | 938 | 945 | 4,133,000 |
| 2006/06/05 | 968 | 968 | 948 | 960 | 3,040,000 |
| 2006/06/02 | 960 | 968 | 925 | 966 | 5,236,000 |
| 2006/06/01 | 961 | 971 | 951 | 959 | 4,754,000 |
| 2006/05/31 | 955 | 977 | 952 | 963 | 4,612,000 |
| 2006/05/30 | 983 | 984 | 968 | 976 | 2,366,000 |
| 2006/05/29 | 995 | 995 | 978 | 980 | 2,503,000 |
| 2006/05/26 | 960 | 984 | 959 | 984 | 3,453,000 |
| 2006/05/25 | 968 | 976 | 945 | 952 | 4,753,000 |
| 2006/05/24 | 986 | 992 | 951 | 979 | 8,075,000 |
| 2006/05/23 | 957 | 969 | 950 | 950 | 5,882,000 |
| 2006/05/22 | 989 | 1,005 | 966 | 967 | 5,204,000 |
| 2006/05/19 | 993 | 998 | 975 | 994 | 5,577,000 |
| 2006/05/18 | 971 | 1,002 | 971 | 998 | 5,992,000 |
| 2006/05/17 | 995 | 1,015 | 987 | 1,011 | 7,598,000 |
| 2006/05/16 | 1,039 | 1,047 | 1,005 | 1,015 | 10,872,000 |
| 2006/05/15 | 953 | 1,008 | 953 | 1,005 | 11,174,000 |
| 2006/05/12 | 980 | 981 | 951 | 963 | 4,329,000 |
| 2006/05/11 | 992 | 1,008 | 983 | 985 | 4,662,000 |
| 2006/05/10 | 1,010 | 1,018 | 981 | 991 | 5,972,000 |
| 2006/05/09 | 1,002 | 1,023 | 1,002 | 1,013 | 5,007,000 |
| 2006/05/08 | 1,040 | 1,040 | 1,009 | 1,022 | 3,531,000 |
| 2006/05/02 | 1,007 | 1,029 | 1,003 | 1,024 | 2,579,000 |
| 2006/05/01 | 988 | 1,016 | 983 | 1,013 | 2,586,000 |
| 2006/04/28 | 999 | 1,009 | 991 | 998 | 5,091,000 |
| 2006/04/27 | 1,030 | 1,032 | 1,010 | 1,016 | 3,853,000 |
| 2006/04/26 | 1,023 | 1,029 | 1,017 | 1,026 | 3,219,000 |
| 2006/04/25 | 1,025 | 1,033 | 1,003 | 1,016 | 8,061,000 |
| 2006/04/24 | 1,025 | 1,036 | 999 | 1,019 | 8,386,000 |
| 2006/04/21 | 1,054 | 1,056 | 1,038 | 1,043 | 7,087,000 |
| 2006/04/20 | 1,052 | 1,061 | 1,046 | 1,054 | 4,847,000 |
| 2006/04/19 | 1,060 | 1,064 | 1,053 | 1,053 | 3,775,000 |
| 2006/04/18 | 1,033 | 1,049 | 1,028 | 1,045 | 6,137,000 |
| 2006/04/17 | 1,070 | 1,071 | 1,037 | 1,043 | 7,035,000 |
| 2006/04/14 | 1,060 | 1,079 | 1,054 | 1,073 | 9,489,000 |
| 2006/04/13 | 1,052 | 1,055 | 1,025 | 1,049 | 6,799,000 |
| 2006/04/12 | 1,045 | 1,052 | 1,037 | 1,041 | 6,969,000 |
| 2006/04/11 | 1,054 | 1,067 | 1,040 | 1,049 | 14,951,000 |
| 2006/04/10 | 1,000 | 1,044 | 996 | 1,034 | 13,788,000 |
| 2006/04/07 | 994 | 1,001 | 988 | 991 | 7,107,000 |
| 2006/04/06 | 989 | 994 | 986 | 991 | 3,512,000 |
| 2006/04/05 | 987 | 993 | 969 | 976 | 4,614,000 |
| 2006/04/04 | 985 | 995 | 982 | 986 | 6,429,000 |
| 2006/04/03 | 968 | 985 | 963 | 978 | 5,666,000 |
| 2006/03/31 | 963 | 971 | 955 | 958 | 6,093,000 |
| 2006/03/30 | 955 | 966 | 950 | 952 | 4,190,000 |
| 2006/03/29 | 952 | 955 | 945 | 949 | 3,827,000 |
| 2006/03/28 | 960 | 960 | 947 | 957 | 3,242,000 |
| 2006/03/27 | 942 | 957 | 939 | 954 | 3,417,000 |
| 2006/03/24 | 920 | 947 | 920 | 944 | 3,266,000 |
| 2006/03/23 | 955 | 960 | 934 | 940 | 3,683,000 |
| 2006/03/22 | 948 | 956 | 941 | 953 | 3,459,000 |
| 2006/03/20 | 940 | 955 | 938 | 952 | 4,294,000 |
| 2006/03/17 | 939 | 939 | 922 | 939 | 2,650,000 |
| 2006/03/16 | 941 | 947 | 916 | 929 | 4,102,000 |
| 2006/03/15 | 949 | 954 | 940 | 942 | 2,618,000 |
| 2006/03/14 | 954 | 964 | 939 | 947 | 6,124,000 |
| 2006/03/13 | 951 | 967 | 950 | 964 | 6,692,000 |
| 2006/03/10 | 931 | 958 | 930 | 951 | 14,515,000 |
| 2006/03/09 | 909 | 926 | 905 | 924 | 4,040,000 |
| 2006/03/08 | 914 | 917 | 896 | 906 | 4,664,000 |
| 2006/03/07 | 902 | 928 | 895 | 911 | 6,357,000 |
| 2006/03/06 | 881 | 903 | 881 | 903 | 5,383,000 |
| 2006/03/03 | 905 | 909 | 888 | 891 | 4,462,000 |
| 2006/03/02 | 916 | 923 | 908 | 913 | 5,215,000 |
| 2006/03/01 | 908 | 908 | 892 | 896 | 3,768,000 |
| 2006/02/28 | 915 | 919 | 885 | 910 | 5,481,000 |
| 2006/02/27 | 911 | 925 | 910 | 925 | 7,225,000 |
| 2006/02/24 | 890 | 904 | 877 | 904 | 6,631,000 |
| 2006/02/23 | 888 | 895 | 868 | 885 | 4,903,000 |
| 2006/02/22 | 883 | 884 | 865 | 873 | 4,146,000 |
| 2006/02/21 | 847 | 874 | 846 | 873 | 5,584,000 |
| 2006/02/20 | 875 | 876 | 850 | 853 | 4,571,000 |
| 2006/02/17 | 893 | 899 | 873 | 879 | 6,839,000 |
| 2006/02/16 | 867 | 904 | 861 | 902 | 9,632,000 |
| 2006/02/15 | 899 | 905 | 864 | 865 | 5,809,000 |
| 2006/02/14 | 855 | 888 | 851 | 885 | 6,076,000 |
| 2006/02/13 | 870 | 873 | 852 | 855 | 10,904,000 |
| 2006/02/10 | 922 | 924 | 884 | 900 | 7,480,000 |
| 2006/02/09 | 930 | 942 | 915 | 921 | 9,056,000 |
| 2006/02/08 | 920 | 924 | 904 | 904 | 9,160,000 |
| 2006/02/07 | 936 | 942 | 914 | 921 | 9,715,000 |
| 2006/02/06 | 925 | 940 | 920 | 934 | 4,930,000 |
| 2006/02/03 | 936 | 937 | 918 | 923 | 5,720,000 |
| 2006/02/02 | 931 | 940 | 920 | 936 | 7,326,000 |
| 2006/02/01 | 906 | 919 | 906 | 911 | 5,994,000 |
| 2006/01/31 | 910 | 913 | 903 | 904 | 4,274,000 |
| 2006/01/30 | 905 | 920 | 903 | 909 | 6,747,000 |
| 2006/01/27 | 899 | 908 | 878 | 887 | 6,704,000 |
| 2006/01/26 | 866 | 890 | 860 | 882 | 7,397,000 |
| 2006/01/25 | 855 | 868 | 845 | 846 | 7,169,000 |
| 2006/01/24 | 833 | 852 | 827 | 850 | 4,725,000 |
| 2006/01/23 | 849 | 867 | 842 | 843 | 6,868,000 |
| 2006/01/20 | 849 | 856 | 843 | 848 | 4,380,000 |
| 2006/01/19 | 816 | 848 | 812 | 842 | 8,380,000 |
| 2006/01/18 | 849 | 850 | 793 | 826 | 9,597,000 |
| 2006/01/17 | 869 | 886 | 854 | 855 | 10,630,000 |
| 2006/01/16 | 876 | 890 | 865 | 868 | 12,422,000 |
| 2006/01/13 | 877 | 877 | 858 | 861 | 6,845,000 |
| 2006/01/12 | 860 | 876 | 854 | 874 | 10,015,000 |
| 2006/01/11 | 840 | 843 | 822 | 840 | 9,637,000 |
| 2006/01/10 | 836 | 848 | 826 | 826 | 8,358,000 |
| 2006/01/06 | 836 | 837 | 829 | 831 | 5,471,000 |
| 2006/01/05 | 820 | 837 | 820 | 837 | 5,920,000 |
| 2006/01/04 | 815 | 819 | 809 | 817 | 2,642,000 |