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 |
|---|---|---|---|---|---|
| 2025/08/07 | 391 | 391 | 384 | 390 | 8,106,400 |
| 2025/08/06 | 391 | 396 | 390 | 392 | 10,605,500 |
| 2025/08/05 | 387 | 404 | 381 | 386 | 17,686,800 |
| 2025/08/04 | 363 | 384 | 359 | 384 | 20,059,700 |
| 2025/08/01 | 380 | 399 | 364 | 367 | 32,035,000 |
| 2025/07/31 | 377 | 384 | 377 | 380 | 15,323,600 |
| 2025/07/30 | 377 | 386 | 374 | 380 | 17,177,700 |
| 2025/07/29 | 377 | 377 | 371 | 373 | 6,463,800 |
| 2025/07/28 | 373 | 377 | 371 | 376 | 6,130,400 |
| 2025/07/25 | 372 | 376 | 369 | 373 | 7,349,700 |
| 2025/07/24 | 373 | 377 | 371 | 376 | 7,513,000 |
| 2025/07/23 | 371 | 378 | 371 | 374 | 11,873,100 |
| 2025/07/22 | 367 | 372 | 365 | 368 | 6,445,500 |
| 2025/07/18 | 368 | 371 | 366 | 367 | 10,094,700 |
| 2025/07/17 | 360 | 365 | 359 | 365 | 8,072,600 |
| 2025/07/16 | 363 | 363 | 358 | 359 | 6,276,200 |
| 2025/07/15 | 369 | 369 | 362 | 362 | 6,568,600 |
| 2025/07/14 | 365 | 368 | 362 | 366 | 6,232,200 |
| 2025/07/11 | 363 | 368 | 361 | 365 | 10,260,300 |
| 2025/07/10 | 358 | 362 | 357 | 360 | 8,175,400 |
| 2025/07/09 | 350 | 360 | 350 | 358 | 11,554,400 |
| 2025/07/08 | 344 | 348 | 341 | 348 | 6,937,300 |
| 2025/07/07 | 351 | 352 | 345 | 345 | 6,448,600 |
| 2025/07/04 | 357 | 358 | 353 | 353 | 6,852,500 |
| 2025/07/03 | 354 | 360 | 353 | 358 | 12,498,200 |
| 2025/07/02 | 345 | 353 | 343 | 353 | 8,771,300 |
| 2025/07/01 | 348 | 351 | 347 | 349 | 7,906,300 |
| 2025/06/30 | 346 | 350 | 345 | 349 | 8,077,100 |
| 2025/06/27 | 343 | 345 | 342 | 344 | 7,295,900 |
| 2025/06/26 | 340 | 343 | 340 | 341 | 5,852,400 |
| 2025/06/25 | 343 | 343 | 338 | 339 | 6,251,100 |
| 2025/06/24 | 343 | 345 | 340 | 340 | 6,918,600 |
| 2025/06/23 | 340 | 341 | 335 | 337 | 7,943,800 |
| 2025/06/20 | 345 | 345 | 342 | 342 | 6,660,700 |
| 2025/06/19 | 348 | 348 | 343 | 343 | 5,096,400 |
| 2025/06/18 | 351 | 351 | 345 | 347 | 6,775,500 |
| 2025/06/17 | 342 | 352 | 341 | 352 | 10,447,600 |
| 2025/06/16 | 342 | 343 | 337 | 339 | 10,119,900 |
| 2025/06/13 | 345 | 346 | 339 | 344 | 10,222,900 |
| 2025/06/12 | 343 | 353 | 343 | 350 | 13,280,100 |
| 2025/06/11 | 338 | 343 | 338 | 343 | 6,966,000 |
| 2025/06/10 | 337 | 339 | 336 | 336 | 4,135,400 |
| 2025/06/09 | 340 | 340 | 336 | 337 | 4,653,000 |
| 2025/06/06 | 338 | 339 | 336 | 338 | 4,266,200 |
| 2025/06/05 | 338 | 339 | 334 | 336 | 8,129,400 |
| 2025/06/04 | 343 | 345 | 339 | 339 | 8,959,900 |
| 2025/06/03 | 343 | 344 | 340 | 342 | 7,074,500 |
| 2025/06/02 | 344 | 344 | 339 | 343 | 8,073,900 |
| 2025/05/30 | 337 | 347 | 337 | 347 | 12,627,000 |
| 2025/05/29 | 336 | 340 | 336 | 339 | 6,085,000 |
| 2025/05/28 | 338 | 340 | 336 | 336 | 7,237,700 |
| 2025/05/27 | 336 | 336 | 334 | 335 | 3,743,700 |
| 2025/05/26 | 333 | 337 | 332 | 335 | 6,352,300 |
| 2025/05/23 | 334 | 337 | 333 | 335 | 4,699,600 |
| 2025/05/22 | 335 | 340 | 334 | 334 | 8,280,400 |
| 2025/05/21 | 339 | 340 | 336 | 337 | 5,581,500 |
| 2025/05/20 | 341 | 342 | 335 | 337 | 9,975,600 |
| 2025/05/19 | 337 | 343 | 334 | 341 | 8,559,200 |
| 2025/05/16 | 348 | 349 | 340 | 341 | 10,532,800 |
| 2025/05/15 | 353 | 356 | 345 | 348 | 18,373,800 |
| 2025/05/14 | 369 | 379 | 354 | 361 | 26,810,300 |
| 2025/05/13 | 364 | 371 | 362 | 365 | 15,714,900 |
| 2025/05/12 | 360 | 361 | 357 | 359 | 7,055,400 |
| 2025/05/09 | 353 | 358 | 351 | 358 | 10,737,900 |
| 2025/05/08 | 350 | 351 | 345 | 348 | 7,575,300 |
| 2025/05/07 | 355 | 356 | 348 | 349 | 11,630,900 |
| 2025/05/02 | 348 | 359 | 347 | 357 | 15,884,000 |
| 2025/05/01 | 345 | 357 | 341 | 350 | 18,537,400 |
| 2025/04/30 | 332 | 344 | 330 | 344 | 27,266,800 |
| 2025/04/28 | 326 | 330 | 326 | 328 | 7,441,100 |
| 2025/04/25 | 326 | 330 | 325 | 326 | 8,584,500 |
| 2025/04/24 | 325 | 330 | 325 | 325 | 8,120,400 |
| 2025/04/23 | 327 | 327 | 320 | 322 | 9,802,300 |
| 2025/04/22 | 319 | 320 | 317 | 319 | 8,737,500 |
| 2025/04/21 | 328 | 328 | 317 | 320 | 15,830,100 |
| 2025/04/18 | 327 | 335 | 323 | 331 | 22,611,700 |
| 2025/04/17 | 313 | 325 | 310 | 324 | 16,452,100 |
| 2025/04/16 | 311 | 313 | 306 | 308 | 6,450,800 |
| 2025/04/15 | 314 | 316 | 311 | 313 | 7,315,200 |
| 2025/04/14 | 315 | 319 | 313 | 313 | 11,176,700 |
| 2025/04/11 | 301 | 309 | 299 | 306 | 11,808,500 |
| 2025/04/10 | 322 | 322 | 309 | 313 | 18,412,700 |
| 2025/04/09 | 300 | 300 | 288 | 292 | 18,048,200 |
| 2025/04/08 | 300 | 309 | 300 | 306 | 11,834,300 |
| 2025/04/07 | 283 | 297 | 283 | 290 | 19,622,200 |
| 2025/04/04 | 327 | 331 | 315 | 323 | 15,970,600 |
| 2025/04/03 | 340 | 345 | 338 | 342 | 10,808,500 |
| 2025/04/02 | 368 | 371 | 356 | 356 | 9,418,600 |
| 2025/04/01 | 363 | 365 | 360 | 363 | 8,454,300 |
| 2025/03/31 | 360 | 363 | 355 | 361 | 10,434,100 |
| 2025/03/28 | 375 | 376 | 368 | 370 | 10,176,100 |
| 2025/03/27 | 374 | 379 | 373 | 379 | 8,204,400 |
| 2025/03/26 | 372 | 378 | 371 | 378 | 10,875,100 |
| 2025/03/25 | 371 | 373 | 367 | 372 | 6,508,400 |
| 2025/03/24 | 370 | 371 | 365 | 370 | 7,823,500 |
| 2025/03/21 | 371 | 375 | 370 | 372 | 10,909,100 |
| 2025/03/19 | 370 | 374 | 370 | 372 | 7,507,200 |
| 2025/03/18 | 371 | 372 | 367 | 367 | 6,388,800 |
| 2025/03/17 | 368 | 370 | 367 | 368 | 6,135,900 |
| 2025/03/14 | 363 | 368 | 362 | 365 | 6,877,400 |
| 2025/03/13 | 364 | 369 | 361 | 364 | 8,121,300 |
| 2025/03/12 | 364 | 369 | 361 | 363 | 7,381,000 |
| 2025/03/11 | 365 | 367 | 358 | 364 | 11,770,300 |
| 2025/03/10 | 370 | 371 | 365 | 368 | 8,106,800 |
| 2025/03/07 | 364 | 373 | 362 | 371 | 17,949,600 |
| 2025/03/06 | 352 | 361 | 350 | 359 | 12,140,100 |
| 2025/03/05 | 356 | 362 | 346 | 347 | 16,695,700 |
| 2025/03/04 | 359 | 370 | 352 | 354 | 24,006,200 |
| 2025/03/03 | 354 | 364 | 354 | 360 | 11,699,600 |
| 2025/02/28 | 354 | 358 | 351 | 353 | 12,671,600 |
| 2025/02/27 | 347 | 355 | 346 | 355 | 8,926,300 |
| 2025/02/26 | 344 | 347 | 343 | 347 | 5,519,600 |
| 2025/02/25 | 347 | 347 | 344 | 345 | 5,242,900 |
| 2025/02/21 | 345 | 350 | 345 | 347 | 7,071,300 |
| 2025/02/20 | 350 | 353 | 344 | 344 | 9,331,600 |
| 2025/02/19 | 348 | 358 | 347 | 354 | 13,146,700 |
| 2025/02/18 | 340 | 350 | 339 | 345 | 12,068,800 |
| 2025/02/17 | 338 | 341 | 337 | 337 | 6,285,100 |
| 2025/02/14 | 341 | 343 | 337 | 338 | 6,679,200 |
| 2025/02/13 | 338 | 341 | 338 | 340 | 6,954,600 |
| 2025/02/12 | 342 | 343 | 336 | 338 | 7,509,900 |
| 2025/02/10 | 337 | 341 | 336 | 340 | 5,489,900 |
| 2025/02/07 | 340 | 342 | 337 | 337 | 9,390,000 |
| 2025/02/06 | 345 | 345 | 339 | 340 | 9,818,700 |
| 2025/02/05 | 341 | 351 | 341 | 344 | 13,529,000 |
| 2025/02/04 | 343 | 360 | 340 | 341 | 27,567,800 |
| 2025/02/03 | 350 | 357 | 327 | 327 | 43,445,700 |
| 2025/01/31 | 335 | 336 | 334 | 336 | 6,820,400 |
| 2025/01/30 | 333 | 337 | 333 | 335 | 6,951,100 |
| 2025/01/29 | 335 | 336 | 334 | 335 | 7,100,700 |
| 2025/01/28 | 339 | 339 | 333 | 335 | 9,859,600 |
| 2025/01/27 | 345 | 345 | 339 | 339 | 6,595,700 |
| 2025/01/24 | 339 | 345 | 337 | 342 | 10,375,700 |
| 2025/01/23 | 338 | 338 | 334 | 335 | 6,847,300 |
| 2025/01/22 | 338 | 339 | 335 | 337 | 7,861,700 |
| 2025/01/21 | 336 | 340 | 336 | 339 | 6,302,900 |
| 2025/01/20 | 331 | 339 | 331 | 336 | 8,816,800 |
| 2025/01/17 | 327 | 330 | 327 | 329 | 6,772,300 |
| 2025/01/16 | 330 | 331 | 328 | 328 | 6,265,100 |
| 2025/01/15 | 336 | 337 | 329 | 331 | 10,911,400 |
| 2025/01/14 | 337 | 337 | 330 | 334 | 10,299,800 |
| 2025/01/10 | 338 | 339 | 335 | 337 | 8,574,800 |
| 2025/01/09 | 343 | 343 | 338 | 339 | 10,526,900 |
| 2025/01/08 | 343 | 349 | 343 | 346 | 7,674,300 |
| 2025/01/07 | 346 | 347 | 342 | 343 | 7,949,300 |
| 2025/01/06 | 350 | 351 | 345 | 345 | 6,257,200 |
| 2024/12/30 | 350 | 352 | 348 | 349 | 5,474,700 |
| 2024/12/27 | 346 | 350 | 346 | 350 | 7,017,200 |
| 2024/12/26 | 343 | 345 | 342 | 344 | 5,453,900 |
| 2024/12/25 | 347 | 347 | 340 | 344 | 5,536,300 |
| 2024/12/24 | 338 | 348 | 338 | 345 | 7,735,200 |
| 2024/12/23 | 343 | 344 | 337 | 341 | 6,902,100 |
| 2024/12/20 | 345 | 347 | 343 | 343 | 6,171,700 |
| 2024/12/19 | 341 | 349 | 341 | 344 | 6,767,000 |
| 2024/12/18 | 344 | 346 | 341 | 342 | 9,093,000 |
| 2024/12/17 | 345 | 348 | 343 | 344 | 6,946,400 |
| 2024/12/16 | 346 | 349 | 345 | 345 | 7,238,700 |
| 2024/12/13 | 349 | 351 | 346 | 349 | 8,927,900 |
| 2024/12/12 | 354 | 355 | 352 | 352 | 8,272,100 |
| 2024/12/11 | 358 | 359 | 352 | 354 | 9,586,900 |
| 2024/12/10 | 361 | 363 | 359 | 361 | 9,841,100 |
| 2024/12/09 | 359 | 360 | 354 | 355 | 10,130,400 |
| 2024/12/06 | 362 | 363 | 360 | 361 | 6,673,600 |
| 2024/12/05 | 368 | 368 | 362 | 363 | 7,083,700 |
| 2024/12/04 | 371 | 371 | 367 | 367 | 5,427,000 |
| 2024/12/03 | 370 | 372 | 367 | 369 | 8,257,300 |
| 2024/12/02 | 362 | 374 | 360 | 370 | 10,114,800 |
| 2024/11/29 | 367 | 367 | 362 | 362 | 9,255,800 |
| 2024/11/28 | 365 | 369 | 364 | 366 | 6,208,800 |
| 2024/11/27 | 375 | 375 | 366 | 367 | 9,980,500 |
| 2024/11/26 | 376 | 379 | 372 | 378 | 7,564,500 |
| 2024/11/25 | 376 | 377 | 372 | 376 | 10,602,900 |
| 2024/11/22 | 376 | 377 | 373 | 374 | 9,519,600 |
| 2024/11/21 | 377 | 381 | 376 | 377 | 6,471,600 |
| 2024/11/20 | 380 | 384 | 378 | 379 | 6,578,400 |
| 2024/11/19 | 380 | 385 | 380 | 382 | 6,763,500 |
| 2024/11/18 | 380 | 383 | 376 | 380 | 7,657,000 |
| 2024/11/15 | 385 | 386 | 382 | 383 | 8,765,500 |
| 2024/11/14 | 389 | 390 | 385 | 385 | 8,253,400 |
| 2024/11/13 | 393 | 399 | 389 | 391 | 8,301,700 |
| 2024/11/12 | 395 | 397 | 392 | 393 | 8,376,400 |
| 2024/11/11 | 395 | 396 | 388 | 395 | 10,338,100 |
| 2024/11/08 | 408 | 411 | 398 | 400 | 7,910,700 |
| 2024/11/07 | 402 | 411 | 402 | 408 | 10,709,800 |
| 2024/11/06 | 400 | 402 | 397 | 400 | 9,637,100 |
| 2024/11/05 | 398 | 399 | 394 | 398 | 8,879,400 |
| 2024/11/01 | 405 | 405 | 393 | 393 | 17,661,800 |
| 2024/10/31 | 412 | 420 | 406 | 410 | 16,200,600 |
| 2024/10/30 | 415 | 430 | 408 | 411 | 33,147,100 |
| 2024/10/29 | 408 | 414 | 406 | 413 | 9,074,300 |
| 2024/10/28 | 398 | 404 | 397 | 401 | 6,984,000 |
| 2024/10/25 | 406 | 406 | 399 | 402 | 6,428,500 |
| 2024/10/24 | 400 | 407 | 399 | 404 | 7,022,400 |
| 2024/10/23 | 406 | 409 | 403 | 404 | 5,738,500 |
| 2024/10/22 | 406 | 409 | 402 | 408 | 7,333,900 |
| 2024/10/21 | 413 | 414 | 410 | 410 | 7,279,000 |
| 2024/10/18 | 417 | 419 | 415 | 416 | 6,418,900 |
| 2024/10/17 | 418 | 420 | 414 | 414 | 4,993,600 |
| 2024/10/16 | 420 | 425 | 414 | 416 | 9,895,000 |
| 2024/10/15 | 424 | 427 | 421 | 424 | 10,423,100 |