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 |
|---|---|---|---|---|---|
| 1985/12/28 | 249 | 252 | 248 | 248 | 451,000 |
| 1985/12/27 | 255 | 255 | 252 | 253 | 440,000 |
| 1985/12/26 | 255 | 257 | 254 | 255 | 543,000 |
| 1985/12/25 | 251 | 258 | 250 | 258 | 1,774,000 |
| 1985/12/24 | 252 | 252 | 250 | 250 | 669,000 |
| 1985/12/23 | 252 | 254 | 251 | 252 | 581,000 |
| 1985/12/21 | 254 | 255 | 252 | 252 | 708,000 |
| 1985/12/20 | 253 | 254 | 251 | 254 | 3,837,999 |
| 1985/12/19 | 253 | 253 | 250 | 253 | 2,123,000 |
| 1985/12/18 | 251 | 254 | 250 | 253 | 1,469,000 |
| 1985/12/17 | 252 | 254 | 251 | 253 | 810,000 |
| 1985/12/16 | 250 | 254 | 250 | 253 | 725,000 |
| 1985/12/13 | 250 | 252 | 250 | 250 | 1,017,000 |
| 1985/12/12 | 257 | 257 | 250 | 250 | 1,141,000 |
| 1985/12/11 | 248 | 253 | 248 | 252 | 1,045,000 |
| 1985/12/10 | 249 | 249 | 246 | 248 | 685,000 |
| 1985/12/09 | 248 | 249 | 243 | 246 | 875,000 |
| 1985/12/07 | 245 | 248 | 243 | 246 | 666,000 |
| 1985/12/06 | 251 | 252 | 245 | 250 | 2,050,000 |
| 1985/12/05 | 246 | 247 | 243 | 243 | 919,000 |
| 1985/12/04 | 241 | 248 | 241 | 247 | 1,030,000 |
| 1985/12/03 | 242 | 243 | 241 | 241 | 644,000 |
| 1985/12/02 | 245 | 245 | 241 | 243 | 304,000 |
| 1985/11/30 | 240 | 245 | 240 | 245 | 643,000 |
| 1985/11/29 | 240 | 241 | 239 | 240 | 2,205,000 |
| 1985/11/28 | 242 | 242 | 240 | 240 | 1,459,000 |
| 1985/11/27 | 243 | 244 | 240 | 241 | 1,345,000 |
| 1985/11/26 | 246 | 246 | 244 | 244 | 684,000 |
| 1985/11/25 | 249 | 249 | 245 | 246 | 803,000 |
| 1985/11/22 | 248 | 249 | 245 | 246 | 1,343,000 |
| 1985/11/21 | 248 | 250 | 247 | 248 | 830,000 |
| 1985/11/20 | 249 | 250 | 248 | 248 | 477,000 |
| 1985/11/19 | 250 | 251 | 248 | 249 | 498,000 |
| 1985/11/18 | 254 | 254 | 250 | 252 | 791,000 |
| 1985/11/16 | 248 | 252 | 248 | 252 | 786,000 |
| 1985/11/15 | 246 | 250 | 246 | 250 | 698,000 |
| 1985/11/14 | 249 | 249 | 245 | 246 | 1,140,000 |
| 1985/11/13 | 247 | 250 | 247 | 249 | 1,020,000 |
| 1985/11/12 | 248 | 250 | 247 | 247 | 735,000 |
| 1985/11/11 | 249 | 250 | 247 | 248 | 721,000 |
| 1985/11/08 | 248 | 250 | 246 | 248 | 1,692,000 |
| 1985/11/07 | 251 | 251 | 249 | 250 | 1,665,000 |
| 1985/11/06 | 252 | 253 | 251 | 251 | 907,000 |
| 1985/11/05 | 252 | 255 | 251 | 253 | 1,051,000 |
| 1985/11/02 | 252 | 255 | 251 | 252 | 570,000 |
| 1985/11/01 | 256 | 257 | 252 | 252 | 2,251,000 |
| 1985/10/31 | 259 | 261 | 256 | 256 | 1,340,000 |
| 1985/10/30 | 260 | 261 | 259 | 259 | 1,795,000 |
| 1985/10/29 | 263 | 263 | 260 | 260 | 1,194,000 |
| 1985/10/28 | 263 | 265 | 263 | 263 | 577,000 |
| 1985/10/26 | 263 | 265 | 260 | 263 | 1,500,000 |
| 1985/10/25 | 270 | 270 | 263 | 266 | 2,162,000 |
| 1985/10/24 | 268 | 268 | 265 | 265 | 1,895,000 |
| 1985/10/23 | 270 | 272 | 268 | 269 | 4,059,999 |
| 1985/10/22 | 272 | 274 | 269 | 270 | 2,373,999 |
| 1985/10/21 | 275 | 275 | 271 | 272 | 683,000 |
| 1985/10/19 | 267 | 274 | 267 | 274 | 483,000 |
| 1985/10/18 | 265 | 269 | 265 | 266 | 1,500,000 |
| 1985/10/17 | 270 | 270 | 265 | 265 | 2,111,000 |
| 1985/10/16 | 274 | 275 | 272 | 272 | 2,282,999 |
| 1985/10/15 | 274 | 276 | 273 | 274 | 2,461,999 |
| 1985/10/14 | 277 | 278 | 275 | 275 | 1,533,000 |
| 1985/10/11 | 281 | 282 | 276 | 278 | 4,634,999 |
| 1985/10/09 | 278 | 282 | 278 | 280 | 5,035,999 |
| 1985/10/08 | 277 | 281 | 277 | 278 | 2,988,999 |
| 1985/10/07 | 282 | 284 | 277 | 277 | 3,636,999 |
| 1985/10/05 | 284 | 286 | 281 | 281 | 5,705,999 |
| 1985/10/04 | 278 | 282 | 276 | 281 | 3,685,999 |
| 1985/10/03 | 280 | 280 | 274 | 276 | 4,888,999 |
| 1985/10/02 | 281 | 289 | 279 | 279 | 37,153,992 |
| 1985/10/01 | 281 | 284 | 276 | 279 | 26,952,994 |
| 1985/09/30 | 267 | 277 | 265 | 277 | 16,039,996 |
| 1985/09/28 | 263 | 268 | 262 | 267 | 1,362,000 |
| 1985/09/27 | 266 | 273 | 261 | 261 | 4,495,999 |
| 1985/09/26 | 251 | 266 | 251 | 262 | 7,266,998 |
| 1985/09/25 | 250 | 255 | 249 | 250 | 3,700,999 |
| 1985/09/24 | 250 | 252 | 248 | 250 | 2,642,999 |
| 1985/09/21 | 247 | 248 | 246 | 248 | 557,000 |
| 1985/09/20 | 250 | 251 | 247 | 249 | 2,888,999 |
| 1985/09/19 | 249 | 250 | 248 | 249 | 1,976,000 |
| 1985/09/18 | 250 | 250 | 249 | 250 | 1,008,000 |
| 1985/09/17 | 249 | 250 | 249 | 249 | 833,000 |
| 1985/09/13 | 251 | 253 | 248 | 249 | 887,000 |
| 1985/09/12 | 257 | 257 | 251 | 251 | 475,000 |
| 1985/09/11 | 252 | 254 | 251 | 252 | 624,000 |
| 1985/09/10 | 252 | 255 | 251 | 252 | 527,000 |
| 1985/09/09 | 255 | 255 | 252 | 253 | 808,000 |
| 1985/09/07 | 255 | 258 | 252 | 252 | 990,000 |
| 1985/09/06 | 256 | 258 | 255 | 256 | 714,000 |
| 1985/09/05 | 261 | 263 | 251 | 259 | 1,438,000 |
| 1985/09/04 | 261 | 264 | 260 | 264 | 1,682,000 |
| 1985/09/03 | 269 | 269 | 263 | 266 | 3,859,999 |
| 1985/09/02 | 266 | 270 | 265 | 267 | 9,724,998 |
| 1985/08/31 | 262 | 266 | 262 | 265 | 1,917,000 |
| 1985/08/30 | 259 | 265 | 256 | 262 | 6,729,999 |
| 1985/08/29 | 258 | 260 | 255 | 255 | 2,762,999 |
| 1985/08/28 | 255 | 258 | 252 | 253 | 2,385,999 |
| 1985/08/27 | 250 | 250 | 248 | 250 | 1,096,000 |
| 1985/08/26 | 249 | 252 | 248 | 250 | 1,686,000 |
| 1985/08/24 | 247 | 250 | 246 | 249 | 387,000 |
| 1985/08/23 | 249 | 253 | 247 | 247 | 2,313,999 |
| 1985/08/22 | 245 | 250 | 245 | 246 | 694,000 |
| 1985/08/21 | 248 | 248 | 240 | 245 | 987,000 |
| 1985/08/20 | 250 | 250 | 247 | 248 | 820,000 |
| 1985/08/19 | 250 | 250 | 248 | 250 | 375,000 |
| 1985/08/17 | 248 | 250 | 248 | 250 | 231,000 |
| 1985/08/16 | 241 | 247 | 241 | 247 | 628,000 |
| 1985/08/15 | 241 | 245 | 238 | 241 | 1,422,000 |
| 1985/08/14 | 244 | 244 | 241 | 241 | 791,000 |
| 1985/08/13 | 245 | 246 | 243 | 244 | 597,000 |
| 1985/08/12 | 245 | 247 | 245 | 246 | 781,000 |
| 1985/08/09 | 248 | 248 | 246 | 246 | 1,808,000 |
| 1985/08/08 | 250 | 252 | 249 | 249 | 461,000 |
| 1985/08/07 | 250 | 252 | 248 | 252 | 730,000 |
| 1985/08/06 | 254 | 257 | 250 | 250 | 1,009,000 |
| 1985/08/05 | 258 | 262 | 257 | 258 | 503,000 |
| 1985/08/03 | 260 | 265 | 256 | 256 | 1,553,000 |
| 1985/08/02 | 252 | 258 | 251 | 255 | 2,291,999 |
| 1985/08/01 | 245 | 254 | 245 | 250 | 1,466,000 |
| 1985/07/31 | 244 | 247 | 243 | 245 | 1,135,000 |
| 1985/07/30 | 245 | 247 | 244 | 245 | 1,298,000 |
| 1985/07/29 | 249 | 249 | 245 | 245 | 1,224,000 |
| 1985/07/27 | 250 | 250 | 246 | 248 | 888,000 |
| 1985/07/26 | 248 | 250 | 248 | 248 | 891,000 |
| 1985/07/25 | 246 | 250 | 244 | 245 | 1,760,000 |
| 1985/07/24 | 245 | 248 | 245 | 246 | 1,321,000 |
| 1985/07/23 | 249 | 250 | 246 | 246 | 1,103,000 |
| 1985/07/22 | 249 | 250 | 248 | 248 | 493,000 |
| 1985/07/20 | 248 | 250 | 248 | 248 | 366,000 |
| 1985/07/19 | 250 | 251 | 247 | 250 | 661,000 |
| 1985/07/18 | 254 | 254 | 250 | 250 | 831,000 |
| 1985/07/17 | 249 | 253 | 247 | 251 | 800,000 |
| 1985/07/16 | 246 | 249 | 245 | 245 | 2,112,000 |
| 1985/07/15 | 244 | 250 | 244 | 245 | 1,469,000 |
| 1985/07/12 | 244 | 245 | 243 | 244 | 1,390,000 |
| 1985/07/11 | 255 | 255 | 241 | 243 | 2,388,999 |
| 1985/07/10 | 257 | 259 | 254 | 255 | 1,453,000 |
| 1985/07/09 | 260 | 264 | 250 | 257 | 1,775,000 |
| 1985/07/08 | 266 | 268 | 262 | 265 | 2,065,000 |
| 1985/07/06 | 262 | 267 | 262 | 264 | 820,000 |
| 1985/07/05 | 266 | 267 | 263 | 263 | 1,781,000 |
| 1985/07/04 | 264 | 267 | 263 | 267 | 1,327,000 |
| 1985/07/03 | 266 | 268 | 263 | 264 | 915,000 |
| 1985/07/02 | 266 | 269 | 266 | 268 | 1,456,000 |
| 1985/07/01 | 273 | 273 | 267 | 268 | 2,065,000 |
| 1985/06/29 | 269 | 271 | 266 | 269 | 1,453,000 |
| 1985/06/28 | 269 | 271 | 266 | 270 | 1,574,000 |
| 1985/06/27 | 270 | 271 | 265 | 267 | 1,712,000 |
| 1985/06/26 | 266 | 272 | 266 | 271 | 5,727,999 |
| 1985/06/25 | 266 | 269 | 265 | 266 | 4,197,999 |
| 1985/06/24 | 267 | 272 | 267 | 267 | 1,935,000 |
| 1985/06/22 | 269 | 270 | 267 | 267 | 1,384,000 |
| 1985/06/21 | 274 | 276 | 268 | 268 | 6,130,999 |
| 1985/06/20 | 271 | 280 | 269 | 274 | 20,943,995 |
| 1985/06/19 | 271 | 273 | 268 | 269 | 12,704,997 |
| 1985/06/18 | 265 | 270 | 263 | 266 | 7,598,998 |
| 1985/06/17 | 256 | 263 | 256 | 262 | 3,069,999 |
| 1985/06/15 | 257 | 261 | 257 | 259 | 1,057,000 |
| 1985/06/14 | 261 | 262 | 256 | 256 | 2,473,999 |
| 1985/06/13 | 264 | 264 | 260 | 261 | 2,023,000 |
| 1985/06/12 | 260 | 266 | 260 | 263 | 8,128,998 |
| 1985/06/11 | 256 | 260 | 255 | 258 | 8,728,998 |
| 1985/06/10 | 262 | 262 | 258 | 259 | 2,124,000 |
| 1985/06/07 | 270 | 271 | 260 | 260 | 8,172,998 |
| 1985/06/06 | 268 | 269 | 261 | 265 | 6,178,999 |
| 1985/06/05 | 255 | 273 | 255 | 263 | 9,005,998 |
| 1985/06/04 | 253 | 257 | 253 | 254 | 3,795,999 |
| 1985/06/03 | 263 | 265 | 252 | 252 | 4,320,999 |
| 1985/06/01 | 267 | 269 | 260 | 263 | 3,287,999 |
| 1985/05/31 | 265 | 274 | 264 | 266 | 14,241,997 |
| 1985/05/30 | 269 | 270 | 265 | 265 | 9,895,998 |
| 1985/05/29 | 275 | 279 | 266 | 266 | 43,863,990 |
| 1985/05/28 | 258 | 278 | 256 | 278 | 41,242,991 |
| 1985/05/27 | 257 | 259 | 255 | 258 | 23,520,995 |
| 1985/05/25 | 245 | 254 | 243 | 252 | 16,152,996 |
| 1985/05/24 | 239 | 246 | 238 | 245 | 18,319,996 |
| 1985/05/23 | 238 | 241 | 237 | 239 | 21,107,995 |
| 1985/05/22 | 232 | 237 | 232 | 237 | 9,879,998 |
| 1985/05/21 | 234 | 234 | 230 | 231 | 4,611,999 |
| 1985/05/20 | 229 | 234 | 228 | 231 | 4,580,999 |
| 1985/05/18 | 228 | 230 | 226 | 228 | 1,384,000 |
| 1985/05/17 | 221 | 228 | 221 | 227 | 1,352,000 |
| 1985/05/16 | 220 | 225 | 220 | 223 | 1,014,000 |
| 1985/05/15 | 227 | 228 | 223 | 224 | 1,307,000 |
| 1985/05/14 | 229 | 231 | 227 | 229 | 1,825,000 |
| 1985/05/13 | 229 | 230 | 228 | 229 | 1,392,000 |
| 1985/05/10 | 230 | 230 | 227 | 230 | 1,376,000 |
| 1985/05/09 | 230 | 232 | 227 | 227 | 2,369,999 |
| 1985/05/08 | 233 | 235 | 230 | 230 | 10,308,998 |
| 1985/05/07 | 229 | 234 | 228 | 232 | 4,327,999 |
| 1985/05/04 | 227 | 229 | 226 | 229 | 829,000 |
| 1985/05/02 | 227 | 228 | 226 | 228 | 1,209,000 |
| 1985/05/01 | 230 | 231 | 226 | 227 | 2,206,000 |
| 1985/04/30 | 234 | 235 | 230 | 230 | 4,555,999 |
| 1985/04/27 | 234 | 235 | 230 | 233 | 4,604,999 |
| 1985/04/26 | 229 | 238 | 229 | 234 | 25,859,994 |
| 1985/04/25 | 223 | 228 | 222 | 228 | 2,372,999 |
| 1985/04/24 | 219 | 224 | 218 | 224 | 1,143,000 |
| 1985/04/23 | 219 | 219 | 216 | 218 | 1,269,000 |
| 1985/04/22 | 218 | 220 | 218 | 218 | 479,000 |
| 1985/04/20 | 218 | 220 | 217 | 217 | 501,000 |
| 1985/04/19 | 221 | 221 | 218 | 218 | 1,864,000 |
| 1985/04/18 | 227 | 227 | 219 | 222 | 2,690,999 |
| 1985/04/17 | 217 | 226 | 217 | 223 | 2,580,999 |
| 1985/04/16 | 228 | 228 | 218 | 218 | 6,084,999 |
| 1985/04/15 | 225 | 230 | 223 | 226 | 16,936,996 |
| 1985/04/12 | 217 | 222 | 215 | 222 | 2,618,999 |
| 1985/04/11 | 220 | 220 | 217 | 217 | 1,317,000 |
| 1985/04/10 | 222 | 222 | 219 | 220 | 3,290,999 |
| 1985/04/09 | 222 | 224 | 220 | 222 | 3,360,999 |
| 1985/04/08 | 223 | 224 | 221 | 222 | 4,096,999 |
| 1985/04/06 | 223 | 224 | 222 | 223 | 1,032,000 |
| 1985/04/05 | 224 | 225 | 223 | 223 | 2,023,000 |
| 1985/04/04 | 225 | 226 | 222 | 223 | 4,782,999 |
| 1985/04/03 | 226 | 226 | 222 | 225 | 5,300,999 |
| 1985/04/02 | 227 | 228 | 223 | 225 | 6,871,998 |
| 1985/04/01 | 219 | 228 | 219 | 225 | 8,515,998 |
| 1985/03/30 | 219 | 219 | 216 | 219 | 2,436,999 |
| 1985/03/29 | 218 | 219 | 216 | 217 | 2,018,000 |
| 1985/03/28 | 221 | 223 | 218 | 218 | 7,837,998 |
| 1985/03/27 | 223 | 223 | 218 | 221 | 5,727,999 |
| 1985/03/26 | 208 | 219 | 208 | 215 | 1,355,000 |
| 1985/03/25 | 210 | 212 | 208 | 208 | 892,000 |
| 1985/03/23 | 213 | 213 | 210 | 210 | 345,000 |
| 1985/03/22 | 216 | 217 | 213 | 213 | 762,000 |
| 1985/03/20 | 216 | 217 | 215 | 216 | 1,070,000 |
| 1985/03/19 | 215 | 217 | 215 | 215 | 1,213,000 |
| 1985/03/18 | 214 | 216 | 213 | 215 | 1,042,000 |
| 1985/03/16 | 214 | 215 | 212 | 214 | 471,000 |
| 1985/03/15 | 215 | 216 | 212 | 214 | 1,009,000 |
| 1985/03/14 | 219 | 219 | 214 | 215 | 2,407,999 |
| 1985/03/13 | 207 | 219 | 206 | 216 | 2,809,999 |
| 1985/03/12 | 207 | 207 | 204 | 205 | 2,456,999 |
| 1985/03/11 | 203 | 203 | 201 | 202 | 3,748,999 |
| 1985/03/08 | 208 | 208 | 202 | 203 | 3,347,999 |
| 1985/03/07 | 208 | 208 | 205 | 208 | 1,191,000 |
| 1985/03/06 | 202 | 209 | 200 | 209 | 2,993,999 |
| 1985/03/05 | 203 | 205 | 202 | 202 | 1,655,000 |
| 1985/03/04 | 206 | 206 | 202 | 202 | 1,615,000 |
| 1985/03/02 | 208 | 208 | 206 | 206 | 1,247,000 |
| 1985/03/01 | 205 | 208 | 205 | 206 | 1,964,000 |
| 1985/02/28 | 206 | 208 | 205 | 205 | 1,513,000 |
| 1985/02/27 | 207 | 208 | 204 | 207 | 1,913,000 |
| 1985/02/26 | 208 | 209 | 205 | 207 | 1,314,000 |
| 1985/02/25 | 209 | 212 | 208 | 210 | 1,606,000 |
| 1985/02/23 | 209 | 210 | 209 | 209 | 348,000 |
| 1985/02/22 | 210 | 211 | 209 | 209 | 1,002,000 |
| 1985/02/21 | 210 | 211 | 210 | 210 | 905,000 |
| 1985/02/20 | 212 | 212 | 210 | 210 | 1,633,000 |
| 1985/02/19 | 213 | 214 | 212 | 212 | 925,000 |
| 1985/02/18 | 212 | 215 | 212 | 214 | 1,155,000 |
| 1985/02/16 | 210 | 212 | 210 | 211 | 1,697,000 |
| 1985/02/15 | 212 | 212 | 211 | 211 | 1,059,000 |
| 1985/02/14 | 212 | 214 | 211 | 212 | 1,694,000 |
| 1985/02/13 | 211 | 213 | 210 | 212 | 1,423,000 |
| 1985/02/12 | 210 | 213 | 210 | 210 | 2,028,000 |
| 1985/02/08 | 210 | 213 | 209 | 210 | 769,000 |
| 1985/02/07 | 210 | 213 | 209 | 210 | 994,000 |
| 1985/02/06 | 210 | 211 | 209 | 209 | 668,000 |
| 1985/02/05 | 213 | 215 | 210 | 210 | 648,000 |
| 1985/02/04 | 218 | 219 | 213 | 213 | 785,000 |
| 1985/02/02 | 220 | 221 | 216 | 219 | 2,113,000 |
| 1985/02/01 | 213 | 218 | 212 | 216 | 2,465,999 |
| 1985/01/31 | 211 | 215 | 211 | 211 | 1,378,000 |
| 1985/01/30 | 210 | 212 | 210 | 210 | 502,000 |
| 1985/01/29 | 210 | 212 | 208 | 212 | 1,245,000 |
| 1985/01/28 | 213 | 215 | 208 | 210 | 505,000 |
| 1985/01/26 | 209 | 210 | 208 | 208 | 945,000 |
| 1985/01/25 | 209 | 211 | 208 | 208 | 1,219,000 |
| 1985/01/24 | 209 | 210 | 208 | 209 | 1,015,000 |
| 1985/01/23 | 212 | 213 | 208 | 209 | 1,461,000 |
| 1985/01/22 | 215 | 216 | 212 | 212 | 1,161,000 |
| 1985/01/21 | 215 | 216 | 214 | 214 | 584,000 |
| 1985/01/19 | 217 | 217 | 215 | 215 | 843,000 |
| 1985/01/18 | 216 | 219 | 216 | 216 | 1,318,000 |
| 1985/01/17 | 215 | 218 | 215 | 217 | 1,277,000 |
| 1985/01/16 | 219 | 221 | 210 | 215 | 2,004,000 |
| 1985/01/14 | 221 | 221 | 219 | 219 | 610,000 |
| 1985/01/11 | 222 | 223 | 218 | 220 | 1,768,000 |
| 1985/01/10 | 223 | 225 | 222 | 222 | 2,223,000 |
| 1985/01/09 | 221 | 224 | 220 | 223 | 2,593,999 |
| 1985/01/08 | 223 | 223 | 221 | 223 | 1,391,000 |
| 1985/01/07 | 224 | 226 | 220 | 220 | 2,745,999 |
| 1985/01/05 | 226 | 226 | 218 | 221 | 2,477,999 |
| 1985/01/04 | 216 | 230 | 216 | 228 | 3,567,999 |