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 |
|---|---|---|---|---|---|
| 1988/12/28 | 944 | 950 | 942 | 946 | 550,000 |
| 1988/12/27 | 950 | 952 | 941 | 941 | 1,371,000 |
| 1988/12/26 | 950 | 955 | 941 | 946 | 1,459,000 |
| 1988/12/24 | 945 | 945 | 940 | 940 | 581,000 |
| 1988/12/23 | 960 | 960 | 935 | 937 | 1,561,000 |
| 1988/12/22 | 958 | 958 | 950 | 950 | 2,232,000 |
| 1988/12/21 | 959 | 960 | 951 | 951 | 2,188,000 |
| 1988/12/20 | 960 | 969 | 957 | 958 | 4,918,000 |
| 1988/12/19 | 955 | 965 | 955 | 955 | 3,106,000 |
| 1988/12/16 | 952 | 958 | 936 | 950 | 3,488,000 |
| 1988/12/15 | 971 | 982 | 962 | 962 | 6,899,000 |
| 1988/12/14 | 954 | 970 | 952 | 970 | 7,307,000 |
| 1988/12/13 | 956 | 964 | 950 | 952 | 5,198,000 |
| 1988/12/12 | 947 | 957 | 945 | 955 | 5,063,000 |
| 1988/12/09 | 943 | 944 | 935 | 943 | 1,800,000 |
| 1988/12/08 | 941 | 950 | 938 | 940 | 3,088,000 |
| 1988/12/07 | 941 | 941 | 931 | 937 | 2,658,000 |
| 1988/12/06 | 940 | 946 | 936 | 941 | 2,242,000 |
| 1988/12/05 | 936 | 940 | 936 | 940 | 677,000 |
| 1988/12/03 | 942 | 942 | 935 | 935 | 1,036,000 |
| 1988/12/02 | 939 | 942 | 934 | 935 | 3,456,000 |
| 1988/12/01 | 944 | 947 | 935 | 935 | 4,625,000 |
| 1988/11/30 | 921 | 935 | 921 | 934 | 2,160,000 |
| 1988/11/29 | 913 | 920 | 911 | 919 | 897,000 |
| 1988/11/28 | 912 | 925 | 911 | 912 | 1,370,000 |
| 1988/11/26 | 930 | 930 | 921 | 922 | 673,000 |
| 1988/11/25 | 928 | 930 | 921 | 930 | 2,067,000 |
| 1988/11/24 | 930 | 935 | 926 | 930 | 2,048,000 |
| 1988/11/22 | 925 | 939 | 918 | 935 | 2,898,000 |
| 1988/11/21 | 925 | 930 | 919 | 920 | 1,908,000 |
| 1988/11/18 | 937 | 937 | 925 | 925 | 1,201,000 |
| 1988/11/17 | 930 | 937 | 927 | 927 | 1,473,000 |
| 1988/11/16 | 945 | 945 | 936 | 940 | 3,934,000 |
| 1988/11/15 | 928 | 930 | 916 | 925 | 1,722,000 |
| 1988/11/14 | 913 | 918 | 911 | 911 | 1,862,000 |
| 1988/11/11 | 921 | 925 | 913 | 915 | 1,901,000 |
| 1988/11/10 | 915 | 927 | 910 | 918 | 1,703,000 |
| 1988/11/09 | 922 | 930 | 918 | 918 | 1,679,000 |
| 1988/11/08 | 929 | 929 | 919 | 927 | 1,174,000 |
| 1988/11/07 | 939 | 939 | 920 | 921 | 1,462,000 |
| 1988/11/05 | 921 | 940 | 920 | 932 | 794,000 |
| 1988/11/04 | 940 | 941 | 920 | 920 | 2,058,000 |
| 1988/11/02 | 930 | 941 | 921 | 933 | 3,961,000 |
| 1988/11/01 | 942 | 945 | 926 | 929 | 1,733,000 |
| 1988/10/31 | 946 | 950 | 925 | 932 | 1,768,000 |
| 1988/10/29 | 950 | 955 | 945 | 945 | 1,118,000 |
| 1988/10/28 | 955 | 964 | 951 | 958 | 6,972,000 |
| 1988/10/27 | 912 | 940 | 912 | 940 | 4,385,000 |
| 1988/10/26 | 905 | 913 | 903 | 905 | 2,194,000 |
| 1988/10/25 | 882 | 900 | 880 | 895 | 1,132,000 |
| 1988/10/24 | 878 | 885 | 877 | 883 | 598,000 |
| 1988/10/22 | 885 | 890 | 880 | 888 | 1,096,000 |
| 1988/10/21 | 897 | 899 | 886 | 887 | 1,050,000 |
| 1988/10/20 | 900 | 905 | 890 | 892 | 982,000 |
| 1988/10/19 | 905 | 910 | 900 | 900 | 1,277,000 |
| 1988/10/18 | 901 | 905 | 901 | 901 | 943,000 |
| 1988/10/17 | 918 | 918 | 906 | 908 | 767,000 |
| 1988/10/14 | 924 | 925 | 912 | 919 | 908,000 |
| 1988/10/13 | 920 | 929 | 919 | 921 | 922,000 |
| 1988/10/12 | 930 | 930 | 921 | 924 | 830,000 |
| 1988/10/11 | 936 | 936 | 920 | 920 | 866,000 |
| 1988/10/07 | 935 | 935 | 908 | 926 | 789,000 |
| 1988/10/06 | 930 | 940 | 918 | 925 | 1,079,000 |
| 1988/10/05 | 955 | 955 | 921 | 940 | 1,431,000 |
| 1988/10/04 | 949 | 950 | 927 | 945 | 1,363,000 |
| 1988/10/03 | 960 | 960 | 945 | 948 | 688,000 |
| 1988/10/01 | 956 | 957 | 943 | 950 | 1,714,000 |
| 1988/09/30 | 942 | 955 | 931 | 948 | 1,780,000 |
| 1988/09/29 | 945 | 950 | 942 | 947 | 1,553,000 |
| 1988/09/28 | 960 | 975 | 940 | 941 | 2,497,000 |
| 1988/09/27 | 943 | 960 | 930 | 956 | 3,787,000 |
| 1988/09/26 | 926 | 950 | 926 | 940 | 1,264,000 |
| 1988/09/24 | 930 | 931 | 924 | 925 | 2,051,000 |
| 1988/09/22 | 945 | 950 | 931 | 935 | 1,685,000 |
| 1988/09/21 | 961 | 970 | 946 | 955 | 1,034,000 |
| 1988/09/20 | 965 | 975 | 956 | 960 | 1,142,000 |
| 1988/09/19 | 980 | 983 | 971 | 975 | 2,044,000 |
| 1988/09/16 | 966 | 974 | 965 | 965 | 2,202,000 |
| 1988/09/14 | 953 | 965 | 950 | 960 | 3,112,000 |
| 1988/09/13 | 964 | 964 | 950 | 952 | 2,264,000 |
| 1988/09/12 | 949 | 965 | 940 | 964 | 1,491,000 |
| 1988/09/09 | 972 | 972 | 951 | 959 | 2,160,000 |
| 1988/09/08 | 980 | 984 | 965 | 974 | 4,325,000 |
| 1988/09/07 | 931 | 970 | 925 | 960 | 4,173,000 |
| 1988/09/06 | 940 | 950 | 925 | 934 | 4,735,000 |
| 1988/09/05 | 940 | 948 | 935 | 940 | 600,000 |
| 1988/09/03 | 926 | 939 | 920 | 930 | 1,778,000 |
| 1988/09/02 | 920 | 925 | 909 | 920 | 2,068,000 |
| 1988/09/01 | 914 | 925 | 908 | 924 | 2,860,000 |
| 1988/08/31 | 936 | 940 | 921 | 934 | 1,270,000 |
| 1988/08/30 | 950 | 953 | 931 | 940 | 1,959,000 |
| 1988/08/29 | 970 | 980 | 951 | 955 | 1,508,000 |
| 1988/08/27 | 965 | 977 | 961 | 970 | 750,000 |
| 1988/08/26 | 980 | 988 | 970 | 970 | 2,057,000 |
| 1988/08/25 | 991 | 1,000 | 986 | 1,000 | 915,000 |
| 1988/08/24 | 999 | 1,000 | 990 | 991 | 1,951,000 |
| 1988/08/23 | 1,000 | 1,010 | 991 | 1,000 | 3,419,000 |
| 1988/08/22 | 1,010 | 1,020 | 1,000 | 1,010 | 4,682,000 |
| 1988/08/19 | 1,020 | 1,030 | 1,010 | 1,010 | 3,089,000 |
| 1988/08/18 | 1,010 | 1,020 | 1,000 | 1,000 | 1,339,000 |
| 1988/08/17 | 1,020 | 1,040 | 1,020 | 1,020 | 2,298,000 |
| 1988/08/16 | 1,000 | 1,040 | 1,000 | 1,020 | 1,758,000 |
| 1988/08/15 | 1,010 | 1,020 | 1,000 | 1,010 | 876,000 |
| 1988/08/12 | 1,020 | 1,040 | 1,020 | 1,030 | 2,281,000 |
| 1988/08/11 | 1,010 | 1,040 | 1,010 | 1,020 | 7,849,000 |
| 1988/08/10 | 1,030 | 1,040 | 1,000 | 1,010 | 9,067,000 |
| 1988/08/09 | 1,080 | 1,090 | 1,060 | 1,070 | 5,389,000 |
| 1988/08/08 | 1,100 | 1,100 | 1,060 | 1,080 | 6,373,000 |
| 1988/08/06 | 1,080 | 1,100 | 1,080 | 1,100 | 11,876,000 |
| 1988/08/05 | 1,030 | 1,080 | 1,030 | 1,080 | 16,942,000 |
| 1988/08/04 | 1,040 | 1,050 | 1,020 | 1,040 | 11,441,000 |
| 1988/08/03 | 1,020 | 1,030 | 1,010 | 1,030 | 2,427,000 |
| 1988/08/02 | 1,020 | 1,030 | 1,000 | 1,030 | 2,401,000 |
| 1988/08/01 | 1,000 | 1,010 | 1,000 | 1,010 | 6,224,000 |
| 1988/07/30 | 1,010 | 1,020 | 1,000 | 1,000 | 2,516,000 |
| 1988/07/29 | 1,000 | 1,010 | 995 | 995 | 4,839,000 |
| 1988/07/28 | 996 | 1,010 | 990 | 990 | 7,872,000 |
| 1988/07/27 | 990 | 1,000 | 990 | 993 | 8,909,000 |
| 1988/07/26 | 1,010 | 1,020 | 995 | 1,010 | 2,051,000 |
| 1988/07/25 | 1,010 | 1,020 | 1,000 | 1,010 | 1,367,000 |
| 1988/07/23 | 1,030 | 1,030 | 1,010 | 1,010 | 1,345,000 |
| 1988/07/22 | 1,050 | 1,060 | 1,030 | 1,050 | 8,278,000 |
| 1988/07/21 | 1,040 | 1,050 | 1,000 | 1,020 | 8,475,000 |
| 1988/07/20 | 1,060 | 1,070 | 1,020 | 1,020 | 4,937,000 |
| 1988/07/19 | 1,090 | 1,100 | 1,050 | 1,050 | 4,138,000 |
| 1988/07/18 | 1,120 | 1,130 | 1,090 | 1,120 | 8,163,000 |
| 1988/07/15 | 1,140 | 1,140 | 1,100 | 1,110 | 19,719,000 |
| 1988/07/14 | 1,100 | 1,120 | 1,080 | 1,120 | 13,854,000 |
| 1988/07/13 | 1,090 | 1,100 | 1,050 | 1,080 | 5,582,000 |
| 1988/07/12 | 1,100 | 1,100 | 1,060 | 1,080 | 2,935,000 |
| 1988/07/11 | 1,120 | 1,120 | 1,080 | 1,100 | 3,250,000 |
| 1988/07/08 | 1,120 | 1,120 | 1,090 | 1,110 | 5,240,000 |
| 1988/07/07 | 1,140 | 1,150 | 1,100 | 1,100 | 18,344,000 |
| 1988/07/06 | 1,070 | 1,150 | 1,060 | 1,150 | 41,276,000 |
| 1988/07/05 | 1,040 | 1,060 | 1,030 | 1,050 | 3,373,000 |
| 1988/07/04 | 1,020 | 1,060 | 1,010 | 1,050 | 3,037,000 |
| 1988/07/02 | 1,040 | 1,050 | 1,030 | 1,030 | 2,397,000 |
| 1988/07/01 | 1,090 | 1,090 | 1,020 | 1,050 | 14,192,000 |
| 1988/06/30 | 1,050 | 1,060 | 1,040 | 1,060 | 3,928,000 |
| 1988/06/29 | 1,070 | 1,080 | 1,030 | 1,040 | 5,310,000 |
| 1988/06/28 | 1,040 | 1,060 | 1,020 | 1,060 | 11,159,000 |
| 1988/06/27 | 1,080 | 1,080 | 1,040 | 1,060 | 5,348,000 |
| 1988/06/27 | 1 -> 1.03 分割 | ||||
| 1988/06/25 | 1,070 | 1,090 | 1,050 | 1,090 | 7,861,998 |
| 1988/06/24 | 1,090 | 1,100 | 1,060 | 1,070 | 11,198,998 |
| 1988/06/23 | 1,110 | 1,120 | 1,080 | 1,080 | 6,734,999 |
| 1988/06/22 | 1,150 | 1,160 | 1,120 | 1,120 | 37,428,992 |
| 1988/06/21 | 1,150 | 1,150 | 1,120 | 1,130 | 14,613,997 |
| 1988/06/20 | 1,140 | 1,160 | 1,130 | 1,150 | 20,335,996 |
| 1988/06/17 | 1,130 | 1,150 | 1,130 | 1,140 | 15,109,997 |
| 1988/06/16 | 1,130 | 1,160 | 1,130 | 1,150 | 43,538,990 |
| 1988/06/15 | 1,110 | 1,140 | 1,100 | 1,120 | 65,729,986 |
| 1988/06/14 | 1,090 | 1,100 | 1,070 | 1,090 | 21,095,995 |
| 1988/06/13 | 1,090 | 1,100 | 1,070 | 1,070 | 6,075,999 |
| 1988/06/10 | 1,100 | 1,110 | 1,080 | 1,090 | 19,267,996 |
| 1988/06/09 | 1,090 | 1,110 | 1,080 | 1,100 | 38,991,991 |
| 1988/06/08 | 1,070 | 1,090 | 1,060 | 1,070 | 22,170,995 |
| 1988/06/07 | 1,050 | 1,090 | 1,040 | 1,080 | 44,659,990 |
| 1988/06/06 | 1,090 | 1,090 | 1,040 | 1,050 | 16,269,996 |
| 1988/06/04 | 1,040 | 1,070 | 1,030 | 1,070 | 28,215,994 |
| 1988/06/03 | 1,010 | 1,040 | 1,010 | 1,040 | 13,301,997 |
| 1988/06/02 | 1,040 | 1,040 | 1,010 | 1,010 | 17,503,996 |
| 1988/06/01 | 995 | 1,040 | 990 | 1,030 | 56,731,988 |
| 1988/05/31 | 952 | 976 | 952 | 974 | 4,142,999 |
| 1988/05/30 | 948 | 960 | 941 | 950 | 2,451,999 |
| 1988/05/28 | 962 | 968 | 945 | 952 | 2,375,999 |
| 1988/05/27 | 975 | 978 | 961 | 961 | 3,815,999 |
| 1988/05/26 | 987 | 987 | 972 | 973 | 2,859,999 |
| 1988/05/25 | 974 | 982 | 970 | 980 | 8,155,998 |
| 1988/05/24 | 961 | 975 | 961 | 975 | 3,856,999 |
| 1988/05/23 | 970 | 970 | 961 | 965 | 2,649,999 |
| 1988/05/20 | 976 | 980 | 968 | 970 | 6,797,999 |
| 1988/05/19 | 973 | 983 | 965 | 970 | 10,784,998 |
| 1988/05/18 | 965 | 978 | 964 | 973 | 8,789,998 |
| 1988/05/17 | 956 | 963 | 956 | 963 | 3,542,999 |
| 1988/05/16 | 950 | 955 | 946 | 955 | 2,645,999 |
| 1988/05/13 | 938 | 950 | 938 | 941 | 1,810,000 |
| 1988/05/12 | 930 | 948 | 930 | 948 | 1,741,000 |
| 1988/05/11 | 947 | 955 | 940 | 940 | 2,527,999 |
| 1988/05/10 | 940 | 955 | 940 | 950 | 2,616,999 |
| 1988/05/09 | 949 | 952 | 943 | 950 | 1,061,000 |
| 1988/05/07 | 949 | 953 | 949 | 951 | 654,000 |
| 1988/05/06 | 955 | 955 | 950 | 951 | 2,537,999 |
| 1988/05/02 | 955 | 958 | 949 | 955 | 1,303,000 |
| 1988/04/30 | 953 | 960 | 946 | 955 | 1,424,000 |
| 1988/04/28 | 950 | 955 | 949 | 955 | 2,342,999 |
| 1988/04/27 | 957 | 957 | 946 | 949 | 2,225,000 |
| 1988/04/26 | 955 | 960 | 951 | 952 | 3,988,999 |
| 1988/04/25 | 950 | 960 | 945 | 958 | 4,316,999 |
| 1988/04/23 | 939 | 950 | 938 | 945 | 1,706,000 |
| 1988/04/22 | 942 | 948 | 936 | 939 | 1,285,000 |
| 1988/04/21 | 936 | 945 | 936 | 941 | 1,016,000 |
| 1988/04/20 | 935 | 954 | 935 | 946 | 2,804,999 |
| 1988/04/19 | 925 | 940 | 920 | 935 | 1,861,000 |
| 1988/04/18 | 930 | 938 | 927 | 927 | 962,000 |
| 1988/04/15 | 927 | 939 | 915 | 932 | 2,493,999 |
| 1988/04/14 | 941 | 945 | 937 | 937 | 2,413,999 |
| 1988/04/13 | 935 | 942 | 933 | 937 | 2,292,999 |
| 1988/04/12 | 946 | 946 | 937 | 945 | 2,451,999 |
| 1988/04/11 | 954 | 954 | 944 | 949 | 1,682,000 |
| 1988/04/08 | 960 | 960 | 946 | 950 | 4,594,999 |
| 1988/04/07 | 964 | 967 | 950 | 950 | 5,709,999 |
| 1988/04/06 | 946 | 955 | 942 | 954 | 5,157,999 |
| 1988/04/05 | 950 | 950 | 932 | 936 | 2,417,999 |
| 1988/04/04 | 953 | 958 | 940 | 940 | 6,399,999 |
| 1988/04/02 | 930 | 955 | 930 | 951 | 3,262,999 |
| 1988/04/01 | 935 | 940 | 926 | 930 | 3,259,999 |
| 1988/03/31 | 940 | 944 | 925 | 934 | 3,489,999 |
| 1988/03/30 | 929 | 944 | 925 | 944 | 5,308,999 |
| 1988/03/29 | 914 | 930 | 910 | 929 | 1,343,000 |
| 1988/03/28 | 895 | 910 | 890 | 904 | 2,638,999 |
| 1988/03/26 | 900 | 907 | 885 | 900 | 1,810,000 |
| 1988/03/25 | 910 | 922 | 908 | 908 | 2,258,000 |
| 1988/03/24 | 922 | 925 | 915 | 915 | 2,359,999 |
| 1988/03/23 | 912 | 930 | 911 | 922 | 2,740,999 |
| 1988/03/22 | 921 | 923 | 910 | 910 | 3,085,999 |
| 1988/03/18 | 922 | 926 | 920 | 920 | 3,204,999 |
| 1988/03/17 | 920 | 930 | 920 | 920 | 2,013,000 |
| 1988/03/16 | 929 | 944 | 924 | 924 | 2,475,999 |
| 1988/03/15 | 916 | 929 | 916 | 929 | 2,008,000 |
| 1988/03/14 | 931 | 935 | 915 | 919 | 1,333,000 |
| 1988/03/11 | 936 | 955 | 930 | 930 | 8,071,998 |
| 1988/03/10 | 919 | 944 | 915 | 937 | 7,773,998 |
| 1988/03/09 | 920 | 928 | 918 | 920 | 2,137,000 |
| 1988/03/08 | 924 | 929 | 918 | 918 | 2,088,000 |
| 1988/03/07 | 922 | 933 | 922 | 923 | 2,316,999 |
| 1988/03/05 | 926 | 935 | 926 | 930 | 1,607,000 |
| 1988/03/04 | 921 | 926 | 920 | 925 | 2,691,999 |
| 1988/03/03 | 944 | 944 | 915 | 926 | 2,953,999 |
| 1988/03/02 | 944 | 949 | 938 | 938 | 4,346,999 |
| 1988/03/01 | 933 | 942 | 933 | 936 | 5,061,999 |
| 1988/02/29 | 940 | 949 | 935 | 940 | 1,494,000 |
| 1988/02/27 | 950 | 954 | 945 | 950 | 4,046,999 |
| 1988/02/26 | 927 | 970 | 927 | 950 | 14,738,997 |
| 1988/02/25 | 930 | 939 | 930 | 932 | 3,144,999 |
| 1988/02/24 | 936 | 937 | 928 | 929 | 3,233,999 |
| 1988/02/23 | 926 | 938 | 917 | 937 | 3,777,999 |
| 1988/02/22 | 915 | 928 | 915 | 916 | 4,370,999 |
| 1988/02/19 | 897 | 910 | 897 | 905 | 3,270,999 |
| 1988/02/18 | 908 | 908 | 899 | 900 | 2,486,999 |
| 1988/02/17 | 910 | 914 | 899 | 908 | 2,778,999 |
| 1988/02/16 | 915 | 918 | 904 | 904 | 3,354,999 |
| 1988/02/15 | 913 | 918 | 907 | 910 | 3,082,999 |
| 1988/02/12 | 899 | 908 | 899 | 903 | 2,531,999 |
| 1988/02/10 | 895 | 907 | 895 | 898 | 2,028,000 |
| 1988/02/09 | 895 | 904 | 892 | 893 | 1,272,000 |
| 1988/02/08 | 919 | 920 | 901 | 905 | 1,761,000 |
| 1988/02/06 | 886 | 909 | 883 | 909 | 1,634,000 |
| 1988/02/05 | 891 | 900 | 882 | 882 | 3,759,999 |
| 1988/02/04 | 891 | 904 | 890 | 901 | 2,996,999 |
| 1988/02/03 | 908 | 908 | 898 | 898 | 2,106,000 |
| 1988/02/02 | 910 | 911 | 900 | 901 | 3,912,999 |
| 1988/02/01 | 929 | 929 | 911 | 911 | 2,811,999 |
| 1988/01/30 | 921 | 930 | 916 | 930 | 2,166,000 |
| 1988/01/29 | 925 | 927 | 915 | 915 | 4,359,999 |
| 1988/01/28 | 920 | 930 | 920 | 920 | 4,315,999 |
| 1988/01/27 | 922 | 933 | 920 | 922 | 11,490,997 |
| 1988/01/26 | 962 | 968 | 940 | 942 | 7,860,998 |
| 1988/01/25 | 955 | 962 | 950 | 955 | 10,687,998 |
| 1988/01/23 | 955 | 963 | 951 | 955 | 6,778,999 |
| 1988/01/22 | 955 | 964 | 949 | 955 | 8,674,998 |
| 1988/01/21 | 958 | 965 | 948 | 955 | 13,680,997 |
| 1988/01/20 | 980 | 982 | 963 | 970 | 15,895,997 |
| 1988/01/19 | 1,000 | 1,010 | 976 | 985 | 26,689,994 |
| 1988/01/18 | 998 | 1,020 | 990 | 1,010 | 75,622,983 |
| 1988/01/14 | 962 | 992 | 960 | 978 | 47,772,989 |
| 1988/01/13 | 978 | 980 | 957 | 962 | 46,384,990 |
| 1988/01/12 | 965 | 979 | 941 | 978 | 42,843,991 |
| 1988/01/11 | 950 | 954 | 925 | 932 | 13,218,997 |
| 1988/01/08 | 980 | 983 | 955 | 960 | 53,548,988 |
| 1988/01/07 | 918 | 969 | 918 | 969 | 60,552,987 |
| 1988/01/06 | 925 | 932 | 915 | 918 | 46,947,990 |
| 1988/01/05 | 890 | 920 | 889 | 913 | 46,703,990 |
| 1988/01/04 | 790 | 880 | 770 | 880 | 20,351,996 |