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 |
|---|---|---|---|---|---|
| 1991/12/30 | 474 | 474 | 460 | 470 | 660,000 |
| 1991/12/27 | 466 | 470 | 460 | 465 | 323,000 |
| 1991/12/26 | 465 | 475 | 461 | 461 | 400,000 |
| 1991/12/25 | 465 | 479 | 461 | 473 | 397,000 |
| 1991/12/24 | 473 | 475 | 463 | 465 | 929,000 |
| 1991/12/20 | 460 | 468 | 460 | 468 | 689,000 |
| 1991/12/19 | 461 | 470 | 455 | 455 | 637,000 |
| 1991/12/18 | 475 | 479 | 461 | 461 | 567,000 |
| 1991/12/17 | 473 | 480 | 471 | 479 | 627,000 |
| 1991/12/16 | 475 | 479 | 470 | 473 | 488,000 |
| 1991/12/13 | 470 | 475 | 460 | 475 | 2,047,000 |
| 1991/12/12 | 461 | 467 | 456 | 460 | 351,000 |
| 1991/12/11 | 467 | 468 | 447 | 461 | 1,413,000 |
| 1991/12/10 | 472 | 472 | 456 | 467 | 783,000 |
| 1991/12/09 | 470 | 470 | 466 | 466 | 292,000 |
| 1991/12/06 | 480 | 480 | 471 | 472 | 1,297,000 |
| 1991/12/05 | 478 | 484 | 466 | 478 | 894,000 |
| 1991/12/04 | 469 | 480 | 465 | 478 | 1,183,000 |
| 1991/12/03 | 455 | 468 | 455 | 460 | 974,000 |
| 1991/12/02 | 450 | 460 | 450 | 455 | 654,000 |
| 1991/11/29 | 469 | 470 | 461 | 465 | 1,270,000 |
| 1991/11/28 | 457 | 462 | 455 | 459 | 620,000 |
| 1991/11/27 | 456 | 465 | 452 | 457 | 357,000 |
| 1991/11/26 | 451 | 461 | 450 | 455 | 479,000 |
| 1991/11/25 | 462 | 466 | 450 | 450 | 275,000 |
| 1991/11/22 | 467 | 470 | 461 | 466 | 493,000 |
| 1991/11/21 | 464 | 470 | 462 | 462 | 583,000 |
| 1991/11/20 | 450 | 461 | 448 | 460 | 1,215,000 |
| 1991/11/19 | 470 | 470 | 450 | 456 | 548,000 |
| 1991/11/18 | 459 | 462 | 457 | 460 | 1,103,000 |
| 1991/11/15 | 471 | 474 | 467 | 468 | 1,104,000 |
| 1991/11/14 | 471 | 478 | 467 | 470 | 1,194,000 |
| 1991/11/13 | 486 | 486 | 478 | 479 | 244,000 |
| 1991/11/12 | 480 | 487 | 476 | 476 | 494,000 |
| 1991/11/11 | 482 | 485 | 481 | 481 | 165,000 |
| 1991/11/08 | 499 | 499 | 490 | 490 | 377,000 |
| 1991/11/07 | 490 | 493 | 490 | 490 | 750,000 |
| 1991/11/06 | 490 | 494 | 487 | 490 | 263,000 |
| 1991/11/05 | 497 | 497 | 490 | 495 | 229,000 |
| 1991/11/01 | 499 | 499 | 491 | 495 | 402,000 |
| 1991/10/31 | 498 | 499 | 490 | 499 | 509,000 |
| 1991/10/30 | 501 | 502 | 495 | 496 | 467,000 |
| 1991/10/29 | 500 | 504 | 499 | 500 | 546,000 |
| 1991/10/28 | 494 | 499 | 491 | 495 | 580,000 |
| 1991/10/25 | 500 | 505 | 500 | 504 | 767,000 |
| 1991/10/24 | 508 | 509 | 500 | 505 | 1,239,000 |
| 1991/10/23 | 510 | 514 | 505 | 510 | 673,000 |
| 1991/10/22 | 492 | 512 | 492 | 512 | 892,000 |
| 1991/10/21 | 517 | 519 | 510 | 512 | 1,814,000 |
| 1991/10/18 | 510 | 515 | 506 | 512 | 1,596,000 |
| 1991/10/17 | 510 | 514 | 505 | 510 | 3,803,000 |
| 1991/10/16 | 490 | 504 | 489 | 500 | 3,476,000 |
| 1991/10/15 | 480 | 494 | 477 | 492 | 1,572,000 |
| 1991/10/14 | 482 | 485 | 473 | 480 | 807,000 |
| 1991/10/11 | 482 | 482 | 473 | 477 | 833,000 |
| 1991/10/09 | 475 | 485 | 475 | 481 | 940,000 |
| 1991/10/08 | 485 | 489 | 479 | 479 | 580,000 |
| 1991/10/07 | 495 | 495 | 485 | 490 | 699,000 |
| 1991/10/04 | 493 | 500 | 491 | 494 | 1,482,000 |
| 1991/10/03 | 487 | 489 | 481 | 485 | 1,308,000 |
| 1991/10/02 | 475 | 485 | 475 | 482 | 1,278,000 |
| 1991/10/01 | 465 | 483 | 464 | 475 | 1,851,000 |
| 1991/09/30 | 466 | 466 | 462 | 462 | 679,000 |
| 1991/09/27 | 469 | 474 | 465 | 466 | 935,000 |
| 1991/09/26 | 461 | 470 | 461 | 470 | 679,000 |
| 1991/09/25 | 470 | 470 | 455 | 464 | 1,411,000 |
| 1991/09/24 | 460 | 469 | 459 | 463 | 854,000 |
| 1991/09/20 | 464 | 469 | 459 | 464 | 984,000 |
| 1991/09/19 | 474 | 475 | 468 | 469 | 1,256,000 |
| 1991/09/18 | 473 | 475 | 469 | 475 | 726,000 |
| 1991/09/17 | 478 | 483 | 470 | 478 | 1,217,000 |
| 1991/09/13 | 458 | 468 | 456 | 468 | 3,262,000 |
| 1991/09/12 | 466 | 470 | 451 | 452 | 849,000 |
| 1991/09/11 | 463 | 474 | 460 | 465 | 1,343,000 |
| 1991/09/10 | 464 | 465 | 452 | 463 | 907,000 |
| 1991/09/09 | 471 | 474 | 460 | 469 | 1,906,000 |
| 1991/09/06 | 473 | 483 | 467 | 472 | 4,236,000 |
| 1991/09/05 | 450 | 475 | 450 | 475 | 1,839,000 |
| 1991/09/04 | 452 | 455 | 445 | 455 | 1,063,000 |
| 1991/09/03 | 453 | 457 | 443 | 452 | 2,271,000 |
| 1991/09/02 | 441 | 456 | 441 | 448 | 1,321,000 |
| 1991/08/30 | 445 | 446 | 440 | 446 | 765,000 |
| 1991/08/29 | 428 | 432 | 420 | 430 | 383,000 |
| 1991/08/28 | 421 | 425 | 416 | 418 | 632,000 |
| 1991/08/27 | 417 | 425 | 410 | 425 | 480,000 |
| 1991/08/26 | 424 | 430 | 415 | 415 | 865,000 |
| 1991/08/23 | 430 | 433 | 425 | 425 | 618,000 |
| 1991/08/22 | 436 | 442 | 426 | 433 | 742,000 |
| 1991/08/21 | 409 | 425 | 408 | 416 | 1,283,000 |
| 1991/08/20 | 415 | 425 | 404 | 406 | 1,287,000 |
| 1991/08/19 | 440 | 443 | 415 | 415 | 1,549,000 |
| 1991/08/16 | 441 | 445 | 441 | 443 | 522,000 |
| 1991/08/15 | 447 | 447 | 441 | 441 | 385,000 |
| 1991/08/14 | 435 | 449 | 435 | 449 | 470,000 |
| 1991/08/13 | 432 | 440 | 432 | 436 | 418,000 |
| 1991/08/12 | 446 | 446 | 439 | 439 | 337,000 |
| 1991/08/09 | 448 | 450 | 445 | 449 | 450,000 |
| 1991/08/08 | 454 | 456 | 450 | 450 | 453,000 |
| 1991/08/07 | 455 | 455 | 450 | 454 | 229,000 |
| 1991/08/06 | 459 | 460 | 445 | 450 | 495,000 |
| 1991/08/05 | 460 | 469 | 450 | 459 | 590,000 |
| 1991/08/02 | 455 | 460 | 450 | 459 | 517,000 |
| 1991/08/01 | 462 | 462 | 451 | 460 | 729,000 |
| 1991/07/31 | 455 | 469 | 454 | 467 | 2,767,000 |
| 1991/07/30 | 450 | 463 | 450 | 456 | 1,048,000 |
| 1991/07/29 | 458 | 458 | 450 | 450 | 757,000 |
| 1991/07/26 | 455 | 460 | 445 | 459 | 1,329,000 |
| 1991/07/25 | 448 | 459 | 445 | 459 | 1,536,000 |
| 1991/07/24 | 437 | 456 | 437 | 453 | 1,971,000 |
| 1991/07/23 | 436 | 437 | 425 | 437 | 1,410,000 |
| 1991/07/22 | 445 | 446 | 438 | 438 | 1,625,000 |
| 1991/07/19 | 455 | 455 | 444 | 445 | 995,000 |
| 1991/07/18 | 450 | 450 | 440 | 445 | 852,000 |
| 1991/07/17 | 450 | 459 | 448 | 450 | 729,000 |
| 1991/07/16 | 473 | 473 | 460 | 460 | 412,000 |
| 1991/07/15 | 465 | 475 | 462 | 474 | 577,000 |
| 1991/07/12 | 453 | 460 | 453 | 460 | 178,000 |
| 1991/07/11 | 451 | 460 | 450 | 450 | 902,000 |
| 1991/07/10 | 460 | 465 | 450 | 465 | 614,000 |
| 1991/07/09 | 450 | 471 | 440 | 455 | 1,064,000 |
| 1991/07/08 | 454 | 460 | 447 | 450 | 578,000 |
| 1991/07/05 | 464 | 464 | 455 | 455 | 381,000 |
| 1991/07/04 | 460 | 466 | 450 | 450 | 899,000 |
| 1991/07/03 | 470 | 475 | 465 | 475 | 301,000 |
| 1991/07/02 | 485 | 489 | 480 | 488 | 800,000 |
| 1991/07/01 | 471 | 486 | 471 | 475 | 781,000 |
| 1991/06/28 | 467 | 474 | 465 | 465 | 504,000 |
| 1991/06/27 | 466 | 471 | 463 | 465 | 402,000 |
| 1991/06/26 | 481 | 490 | 470 | 470 | 820,000 |
| 1991/06/25 | 478 | 480 | 470 | 480 | 650,000 |
| 1991/06/24 | 495 | 495 | 475 | 476 | 391,000 |
| 1991/06/21 | 482 | 499 | 482 | 493 | 2,568,000 |
| 1991/06/20 | 475 | 485 | 475 | 485 | 2,898,000 |
| 1991/06/19 | 481 | 488 | 473 | 475 | 717,000 |
| 1991/06/18 | 485 | 490 | 480 | 488 | 658,000 |
| 1991/06/17 | 497 | 505 | 490 | 490 | 595,000 |
| 1991/06/14 | 510 | 510 | 495 | 495 | 2,968,000 |
| 1991/06/13 | 496 | 500 | 490 | 495 | 669,000 |
| 1991/06/12 | 508 | 510 | 495 | 500 | 574,000 |
| 1991/06/11 | 495 | 508 | 491 | 508 | 664,000 |
| 1991/06/10 | 505 | 505 | 496 | 496 | 1,373,000 |
| 1991/06/07 | 509 | 510 | 500 | 509 | 1,663,000 |
| 1991/06/06 | 515 | 515 | 505 | 509 | 791,000 |
| 1991/06/05 | 510 | 510 | 505 | 507 | 1,800,000 |
| 1991/06/04 | 517 | 518 | 515 | 515 | 858,000 |
| 1991/06/03 | 531 | 532 | 519 | 520 | 1,532,000 |
| 1991/05/31 | 495 | 528 | 495 | 525 | 5,147,000 |
| 1991/05/30 | 495 | 495 | 488 | 495 | 632,000 |
| 1991/05/29 | 495 | 496 | 490 | 495 | 889,000 |
| 1991/05/28 | 495 | 498 | 490 | 498 | 582,000 |
| 1991/05/27 | 499 | 500 | 495 | 497 | 361,000 |
| 1991/05/24 | 500 | 501 | 495 | 499 | 526,000 |
| 1991/05/23 | 490 | 496 | 486 | 496 | 712,000 |
| 1991/05/22 | 485 | 499 | 483 | 485 | 719,000 |
| 1991/05/21 | 475 | 485 | 475 | 485 | 614,000 |
| 1991/05/20 | 482 | 485 | 480 | 484 | 884,000 |
| 1991/05/17 | 480 | 486 | 480 | 486 | 1,366,000 |
| 1991/05/16 | 484 | 485 | 480 | 481 | 1,859,000 |
| 1991/05/15 | 500 | 502 | 485 | 485 | 1,878,000 |
| 1991/05/14 | 511 | 513 | 501 | 501 | 1,172,000 |
| 1991/05/13 | 520 | 520 | 510 | 511 | 492,000 |
| 1991/05/10 | 523 | 527 | 520 | 522 | 890,000 |
| 1991/05/09 | 519 | 525 | 518 | 522 | 665,000 |
| 1991/05/08 | 528 | 530 | 519 | 525 | 719,000 |
| 1991/05/07 | 544 | 545 | 533 | 533 | 329,000 |
| 1991/05/02 | 547 | 553 | 543 | 548 | 683,000 |
| 1991/05/01 | 550 | 551 | 542 | 549 | 670,000 |
| 1991/04/30 | 550 | 560 | 545 | 547 | 546,000 |
| 1991/04/26 | 550 | 550 | 535 | 550 | 867,000 |
| 1991/04/25 | 550 | 550 | 540 | 540 | 494,000 |
| 1991/04/24 | 560 | 560 | 540 | 546 | 744,000 |
| 1991/04/23 | 545 | 556 | 544 | 554 | 913,000 |
| 1991/04/22 | 560 | 560 | 543 | 548 | 420,000 |
| 1991/04/19 | 565 | 565 | 560 | 564 | 908,000 |
| 1991/04/18 | 578 | 580 | 562 | 565 | 2,064,000 |
| 1991/04/17 | 552 | 567 | 550 | 567 | 1,758,000 |
| 1991/04/16 | 555 | 555 | 541 | 552 | 391,000 |
| 1991/04/15 | 547 | 553 | 541 | 553 | 897,000 |
| 1991/04/12 | 532 | 540 | 531 | 537 | 516,000 |
| 1991/04/11 | 535 | 540 | 532 | 540 | 882,000 |
| 1991/04/10 | 540 | 549 | 535 | 545 | 420,000 |
| 1991/04/09 | 544 | 554 | 544 | 550 | 614,000 |
| 1991/04/08 | 555 | 565 | 555 | 560 | 346,000 |
| 1991/04/05 | 567 | 569 | 555 | 565 | 680,000 |
| 1991/04/04 | 569 | 580 | 566 | 567 | 2,588,000 |
| 1991/04/03 | 561 | 573 | 558 | 570 | 1,402,000 |
| 1991/04/02 | 549 | 560 | 542 | 551 | 842,000 |
| 1991/04/01 | 540 | 545 | 534 | 539 | 993,000 |
| 1991/03/29 | 535 | 539 | 530 | 530 | 918,000 |
| 1991/03/28 | 520 | 540 | 515 | 537 | 719,000 |
| 1991/03/27 | 539 | 540 | 519 | 520 | 918,000 |
| 1991/03/26 | 530 | 530 | 519 | 519 | 907,000 |
| 1991/03/25 | 528 | 544 | 528 | 530 | 986,000 |
| 1991/03/22 | 544 | 548 | 538 | 538 | 785,000 |
| 1991/03/20 | 558 | 558 | 546 | 548 | 793,000 |
| 1991/03/19 | 571 | 573 | 563 | 563 | 1,244,000 |
| 1991/03/18 | 575 | 578 | 571 | 573 | 1,256,000 |
| 1991/03/15 | 565 | 584 | 565 | 575 | 998,000 |
| 1991/03/14 | 570 | 577 | 564 | 567 | 506,000 |
| 1991/03/13 | 578 | 578 | 566 | 566 | 742,000 |
| 1991/03/12 | 576 | 579 | 565 | 575 | 800,000 |
| 1991/03/11 | 574 | 584 | 570 | 580 | 1,705,000 |
| 1991/03/08 | 560 | 564 | 555 | 564 | 3,217,000 |
| 1991/03/07 | 555 | 563 | 555 | 560 | 1,279,000 |
| 1991/03/06 | 560 | 564 | 555 | 555 | 1,047,000 |
| 1991/03/05 | 561 | 565 | 555 | 555 | 853,000 |
| 1991/03/04 | 570 | 574 | 560 | 561 | 752,000 |
| 1991/03/01 | 580 | 583 | 565 | 565 | 960,000 |
| 1991/02/28 | 580 | 593 | 576 | 587 | 3,830,000 |
| 1991/02/27 | 563 | 575 | 560 | 570 | 1,407,000 |
| 1991/02/26 | 578 | 582 | 568 | 568 | 2,954,000 |
| 1991/02/25 | 567 | 568 | 556 | 568 | 1,342,000 |
| 1991/02/22 | 575 | 577 | 551 | 552 | 1,772,000 |
| 1991/02/21 | 576 | 591 | 565 | 565 | 7,960,000 |
| 1991/02/20 | 569 | 588 | 557 | 557 | 2,169,000 |
| 1991/02/19 | 565 | 590 | 540 | 569 | 6,489,000 |
| 1991/02/18 | 564 | 570 | 555 | 563 | 2,603,000 |
| 1991/02/15 | 568 | 574 | 545 | 554 | 6,821,000 |
| 1991/02/14 | 550 | 564 | 541 | 563 | 3,692,000 |
| 1991/02/13 | 555 | 561 | 547 | 555 | 4,111,000 |
| 1991/02/12 | 548 | 558 | 545 | 557 | 10,020,000 |
| 1991/02/08 | 508 | 530 | 505 | 528 | 7,071,000 |
| 1991/02/07 | 488 | 509 | 482 | 505 | 4,041,000 |
| 1991/02/06 | 480 | 489 | 470 | 478 | 2,409,000 |
| 1991/02/05 | 444 | 460 | 440 | 460 | 1,120,000 |
| 1991/02/04 | 444 | 444 | 435 | 440 | 307,000 |
| 1991/02/01 | 435 | 442 | 422 | 439 | 611,000 |
| 1991/01/31 | 445 | 445 | 440 | 445 | 431,000 |
| 1991/01/30 | 446 | 448 | 440 | 440 | 732,000 |
| 1991/01/29 | 450 | 454 | 447 | 450 | 800,000 |
| 1991/01/28 | 449 | 450 | 446 | 450 | 229,000 |
| 1991/01/25 | 449 | 450 | 445 | 450 | 762,000 |
| 1991/01/24 | 441 | 449 | 440 | 440 | 670,000 |
| 1991/01/23 | 450 | 455 | 446 | 446 | 931,000 |
| 1991/01/22 | 455 | 460 | 450 | 450 | 787,000 |
| 1991/01/21 | 450 | 455 | 440 | 453 | 517,000 |
| 1991/01/18 | 465 | 465 | 440 | 463 | 1,838,000 |
| 1991/01/17 | 422 | 460 | 422 | 455 | 2,400,000 |
| 1991/01/16 | 424 | 436 | 420 | 432 | 403,000 |
| 1991/01/14 | 454 | 463 | 442 | 454 | 603,000 |
| 1991/01/11 | 451 | 451 | 440 | 445 | 1,099,000 |
| 1991/01/10 | 431 | 448 | 431 | 448 | 457,000 |
| 1991/01/09 | 431 | 445 | 431 | 441 | 587,000 |
| 1991/01/08 | 449 | 450 | 436 | 441 | 496,000 |
| 1991/01/07 | 459 | 465 | 450 | 464 | 582,000 |
| 1991/01/04 | 455 | 475 | 441 | 469 | 651,000 |