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 |
|---|---|---|---|---|---|
| 1995/12/29 | 507 | 515 | 507 | 515 | 483,000 |
| 1995/12/28 | 510 | 511 | 507 | 507 | 767,000 |
| 1995/12/27 | 511 | 511 | 505 | 510 | 1,304,000 |
| 1995/12/26 | 507 | 510 | 503 | 510 | 352,000 |
| 1995/12/25 | 510 | 510 | 505 | 508 | 1,503,000 |
| 1995/12/22 | 508 | 514 | 507 | 511 | 2,703,000 |
| 1995/12/21 | 505 | 508 | 502 | 508 | 645,000 |
| 1995/12/20 | 498 | 505 | 496 | 505 | 1,249,000 |
| 1995/12/19 | 494 | 497 | 491 | 492 | 1,025,000 |
| 1995/12/18 | 500 | 502 | 498 | 499 | 701,000 |
| 1995/12/15 | 502 | 510 | 502 | 504 | 729,000 |
| 1995/12/14 | 514 | 516 | 510 | 512 | 1,309,000 |
| 1995/12/13 | 511 | 519 | 510 | 514 | 2,224,000 |
| 1995/12/12 | 508 | 509 | 505 | 509 | 1,050,000 |
| 1995/12/11 | 507 | 508 | 500 | 506 | 890,000 |
| 1995/12/08 | 506 | 510 | 503 | 507 | 4,881,000 |
| 1995/12/07 | 501 | 513 | 500 | 506 | 2,729,000 |
| 1995/12/06 | 498 | 502 | 498 | 502 | 1,138,000 |
| 1995/12/05 | 495 | 497 | 491 | 494 | 791,000 |
| 1995/12/04 | 500 | 505 | 491 | 495 | 2,178,000 |
| 1995/12/01 | 496 | 507 | 491 | 504 | 3,151,000 |
| 1995/11/30 | 507 | 509 | 503 | 506 | 1,850,000 |
| 1995/11/29 | 510 | 514 | 498 | 503 | 2,324,000 |
| 1995/11/28 | 507 | 509 | 501 | 507 | 1,550,000 |
| 1995/11/27 | 500 | 511 | 499 | 509 | 2,800,000 |
| 1995/11/24 | 492 | 500 | 492 | 500 | 1,908,000 |
| 1995/11/22 | 487 | 495 | 487 | 492 | 2,273,000 |
| 1995/11/21 | 480 | 489 | 480 | 485 | 1,536,000 |
| 1995/11/20 | 490 | 494 | 483 | 485 | 1,133,000 |
| 1995/11/17 | 485 | 490 | 484 | 488 | 1,161,000 |
| 1995/11/16 | 486 | 488 | 481 | 485 | 870,000 |
| 1995/11/15 | 483 | 494 | 477 | 485 | 3,364,000 |
| 1995/11/14 | 479 | 490 | 479 | 490 | 742,000 |
| 1995/11/13 | 478 | 482 | 476 | 478 | 309,000 |
| 1995/11/10 | 479 | 480 | 475 | 478 | 841,000 |
| 1995/11/09 | 479 | 485 | 478 | 480 | 1,906,000 |
| 1995/11/08 | 480 | 485 | 478 | 478 | 1,330,000 |
| 1995/11/07 | 481 | 482 | 478 | 481 | 734,000 |
| 1995/11/06 | 474 | 484 | 473 | 481 | 1,460,000 |
| 1995/11/02 | 473 | 480 | 468 | 479 | 1,274,000 |
| 1995/11/01 | 470 | 476 | 467 | 471 | 1,579,000 |
| 1995/10/31 | 460 | 475 | 460 | 475 | 1,953,000 |
| 1995/10/30 | 457 | 458 | 453 | 455 | 699,000 |
| 1995/10/27 | 463 | 463 | 453 | 454 | 2,487,000 |
| 1995/10/26 | 464 | 465 | 458 | 463 | 2,310,000 |
| 1995/10/25 | 471 | 473 | 468 | 469 | 1,005,000 |
| 1995/10/24 | 474 | 479 | 473 | 473 | 1,850,000 |
| 1995/10/23 | 474 | 477 | 472 | 476 | 1,411,000 |
| 1995/10/20 | 479 | 482 | 473 | 475 | 1,443,000 |
| 1995/10/19 | 475 | 479 | 473 | 475 | 1,020,000 |
| 1995/10/18 | 475 | 476 | 473 | 475 | 1,147,000 |
| 1995/10/17 | 478 | 480 | 474 | 474 | 1,404,000 |
| 1995/10/16 | 474 | 480 | 473 | 476 | 974,000 |
| 1995/10/13 | 470 | 472 | 465 | 471 | 697,000 |
| 1995/10/12 | 478 | 480 | 470 | 474 | 1,342,000 |
| 1995/10/11 | 477 | 490 | 475 | 479 | 3,533,000 |
| 1995/10/09 | 470 | 484 | 470 | 482 | 4,044,000 |
| 1995/10/06 | 458 | 471 | 458 | 468 | 2,529,000 |
| 1995/10/05 | 452 | 459 | 445 | 455 | 3,008,000 |
| 1995/10/04 | 434 | 458 | 433 | 452 | 2,714,000 |
| 1995/10/03 | 425 | 434 | 421 | 433 | 1,261,000 |
| 1995/10/02 | 429 | 429 | 420 | 422 | 854,000 |
| 1995/09/29 | 445 | 445 | 427 | 433 | 1,524,000 |
| 1995/09/28 | 440 | 452 | 440 | 441 | 1,044,000 |
| 1995/09/27 | 439 | 440 | 435 | 439 | 1,108,000 |
| 1995/09/26 | 430 | 439 | 428 | 439 | 449,000 |
| 1995/09/25 | 428 | 434 | 425 | 427 | 890,000 |
| 1995/09/22 | 432 | 436 | 425 | 429 | 1,378,000 |
| 1995/09/21 | 446 | 447 | 437 | 438 | 963,000 |
| 1995/09/20 | 479 | 479 | 455 | 456 | 1,201,000 |
| 1995/09/19 | 471 | 474 | 467 | 474 | 1,320,000 |
| 1995/09/18 | 486 | 489 | 475 | 479 | 1,305,000 |
| 1995/09/14 | 495 | 495 | 479 | 490 | 2,367,000 |
| 1995/09/13 | 485 | 490 | 479 | 490 | 2,514,000 |
| 1995/09/12 | 478 | 487 | 478 | 486 | 2,250,000 |
| 1995/09/11 | 463 | 475 | 458 | 475 | 2,652,000 |
| 1995/09/08 | 460 | 464 | 444 | 460 | 5,846,000 |
| 1995/09/07 | 448 | 454 | 444 | 454 | 1,125,000 |
| 1995/09/06 | 439 | 450 | 439 | 444 | 840,000 |
| 1995/09/05 | 437 | 442 | 431 | 439 | 912,000 |
| 1995/09/04 | 448 | 449 | 441 | 446 | 582,000 |
| 1995/09/01 | 448 | 454 | 441 | 450 | 835,000 |
| 1995/08/31 | 444 | 450 | 440 | 450 | 434,000 |
| 1995/08/30 | 455 | 455 | 445 | 445 | 1,481,000 |
| 1995/08/29 | 445 | 450 | 445 | 450 | 755,000 |
| 1995/08/28 | 444 | 448 | 441 | 447 | 1,041,000 |
| 1995/08/25 | 447 | 447 | 444 | 444 | 939,000 |
| 1995/08/24 | 445 | 447 | 443 | 447 | 848,000 |
| 1995/08/23 | 447 | 447 | 442 | 447 | 987,000 |
| 1995/08/22 | 444 | 450 | 440 | 447 | 1,085,000 |
| 1995/08/21 | 438 | 445 | 433 | 436 | 645,000 |
| 1995/08/18 | 444 | 450 | 435 | 435 | 1,290,000 |
| 1995/08/17 | 454 | 459 | 450 | 454 | 1,344,000 |
| 1995/08/16 | 460 | 475 | 455 | 459 | 4,940,000 |
| 1995/08/15 | 424 | 442 | 423 | 442 | 4,416,000 |
| 1995/08/14 | 410 | 424 | 409 | 424 | 2,138,000 |
| 1995/08/11 | 409 | 410 | 403 | 407 | 1,334,000 |
| 1995/08/10 | 404 | 413 | 404 | 409 | 1,497,000 |
| 1995/08/09 | 402 | 406 | 400 | 403 | 613,000 |
| 1995/08/08 | 399 | 400 | 388 | 400 | 1,137,000 |
| 1995/08/07 | 395 | 404 | 395 | 403 | 1,373,000 |
| 1995/08/04 | 380 | 390 | 379 | 390 | 2,566,000 |
| 1995/08/03 | 377 | 378 | 371 | 375 | 1,546,000 |
| 1995/08/02 | 367 | 371 | 367 | 371 | 1,022,000 |
| 1995/08/01 | 375 | 378 | 371 | 372 | 344,000 |
| 1995/07/31 | 378 | 385 | 377 | 385 | 809,000 |
| 1995/07/28 | 377 | 383 | 373 | 383 | 1,230,000 |
| 1995/07/27 | 376 | 377 | 375 | 377 | 554,000 |
| 1995/07/26 | 372 | 381 | 369 | 381 | 643,000 |
| 1995/07/25 | 384 | 385 | 376 | 382 | 616,000 |
| 1995/07/24 | 391 | 394 | 386 | 388 | 380,000 |
| 1995/07/21 | 396 | 399 | 391 | 399 | 479,000 |
| 1995/07/20 | 390 | 400 | 390 | 400 | 618,000 |
| 1995/07/19 | 390 | 400 | 389 | 400 | 504,000 |
| 1995/07/18 | 406 | 410 | 390 | 405 | 624,000 |
| 1995/07/17 | 410 | 415 | 405 | 409 | 889,000 |
| 1995/07/14 | 412 | 412 | 404 | 405 | 641,000 |
| 1995/07/13 | 413 | 417 | 408 | 410 | 558,000 |
| 1995/07/12 | 415 | 420 | 410 | 416 | 1,216,000 |
| 1995/07/11 | 393 | 410 | 392 | 410 | 1,543,000 |
| 1995/07/10 | 390 | 410 | 384 | 388 | 3,038,000 |
| 1995/07/07 | 371 | 400 | 371 | 385 | 3,533,000 |
| 1995/07/06 | 360 | 369 | 358 | 368 | 1,122,000 |
| 1995/07/05 | 360 | 360 | 355 | 360 | 1,132,000 |
| 1995/07/04 | 350 | 363 | 345 | 363 | 844,000 |
| 1995/07/03 | 337 | 346 | 335 | 340 | 1,063,000 |
| 1995/06/30 | 339 | 346 | 332 | 332 | 1,364,000 |
| 1995/06/29 | 363 | 364 | 331 | 338 | 2,146,000 |
| 1995/06/28 | 361 | 362 | 356 | 360 | 401,000 |
| 1995/06/27 | 387 | 387 | 365 | 366 | 648,000 |
| 1995/06/26 | 385 | 385 | 381 | 382 | 272,000 |
| 1995/06/23 | 379 | 384 | 377 | 384 | 818,000 |
| 1995/06/22 | 379 | 385 | 376 | 380 | 463,000 |
| 1995/06/21 | 379 | 390 | 375 | 380 | 371,000 |
| 1995/06/20 | 369 | 370 | 364 | 370 | 1,217,000 |
| 1995/06/19 | 360 | 364 | 360 | 364 | 412,000 |
| 1995/06/16 | 375 | 377 | 356 | 360 | 1,439,000 |
| 1995/06/15 | 366 | 367 | 355 | 365 | 2,084,000 |
| 1995/06/14 | 375 | 377 | 371 | 371 | 2,075,000 |
| 1995/06/13 | 380 | 384 | 370 | 372 | 1,483,000 |
| 1995/06/12 | 389 | 389 | 380 | 381 | 966,000 |
| 1995/06/09 | 390 | 395 | 385 | 394 | 4,049,000 |
| 1995/06/08 | 406 | 406 | 400 | 404 | 1,040,000 |
| 1995/06/07 | 410 | 410 | 406 | 410 | 1,392,000 |
| 1995/06/06 | 415 | 417 | 413 | 417 | 714,000 |
| 1995/06/05 | 419 | 422 | 416 | 419 | 1,576,000 |
| 1995/06/02 | 419 | 426 | 418 | 424 | 750,000 |
| 1995/06/01 | 428 | 428 | 415 | 418 | 568,000 |
| 1995/05/31 | 429 | 433 | 418 | 433 | 1,417,000 |
| 1995/05/30 | 428 | 431 | 428 | 429 | 294,000 |
| 1995/05/29 | 426 | 430 | 423 | 430 | 634,000 |
| 1995/05/26 | 427 | 431 | 426 | 430 | 828,000 |
| 1995/05/25 | 433 | 436 | 426 | 426 | 1,032,000 |
| 1995/05/24 | 429 | 433 | 427 | 433 | 1,471,000 |
| 1995/05/23 | 431 | 431 | 416 | 426 | 713,000 |
| 1995/05/22 | 442 | 442 | 432 | 436 | 566,000 |
| 1995/05/19 | 442 | 445 | 440 | 445 | 3,210,000 |
| 1995/05/18 | 450 | 450 | 440 | 448 | 1,037,000 |
| 1995/05/17 | 449 | 455 | 448 | 450 | 2,394,000 |
| 1995/05/16 | 457 | 457 | 444 | 444 | 805,000 |
| 1995/05/15 | 440 | 455 | 435 | 452 | 1,098,000 |
| 1995/05/12 | 443 | 445 | 430 | 430 | 1,707,000 |
| 1995/05/11 | 458 | 458 | 432 | 433 | 1,513,000 |
| 1995/05/10 | 458 | 462 | 457 | 460 | 732,000 |
| 1995/05/09 | 470 | 474 | 463 | 463 | 349,000 |
| 1995/05/08 | 481 | 482 | 469 | 475 | 1,108,000 |
| 1995/05/02 | 475 | 479 | 475 | 478 | 524,000 |
| 1995/05/01 | 480 | 480 | 473 | 477 | 438,000 |
| 1995/04/28 | 471 | 485 | 470 | 476 | 986,000 |
| 1995/04/27 | 471 | 471 | 460 | 466 | 626,000 |
| 1995/04/26 | 460 | 468 | 460 | 467 | 508,000 |
| 1995/04/25 | 466 | 466 | 456 | 464 | 646,000 |
| 1995/04/24 | 466 | 467 | 461 | 461 | 481,000 |
| 1995/04/21 | 468 | 468 | 464 | 466 | 1,367,000 |
| 1995/04/20 | 461 | 463 | 456 | 463 | 1,444,000 |
| 1995/04/19 | 450 | 457 | 446 | 456 | 639,000 |
| 1995/04/18 | 456 | 459 | 451 | 452 | 529,000 |
| 1995/04/17 | 445 | 466 | 440 | 466 | 479,000 |
| 1995/04/14 | 454 | 463 | 452 | 452 | 1,350,000 |
| 1995/04/13 | 447 | 459 | 446 | 454 | 875,000 |
| 1995/04/12 | 447 | 455 | 446 | 448 | 394,000 |
| 1995/04/11 | 455 | 455 | 446 | 452 | 398,000 |
| 1995/04/10 | 436 | 456 | 436 | 455 | 553,000 |
| 1995/04/07 | 440 | 442 | 432 | 434 | 775,000 |
| 1995/04/06 | 445 | 446 | 442 | 445 | 608,000 |
| 1995/04/05 | 446 | 446 | 437 | 442 | 753,000 |
| 1995/04/04 | 440 | 445 | 436 | 441 | 1,146,000 |
| 1995/04/03 | 454 | 455 | 435 | 435 | 1,340,000 |
| 1995/03/31 | 488 | 490 | 452 | 460 | 2,167,000 |
| 1995/03/30 | 449 | 490 | 449 | 483 | 2,349,000 |
| 1995/03/29 | 441 | 460 | 435 | 460 | 1,265,000 |
| 1995/03/28 | 425 | 443 | 425 | 441 | 606,000 |
| 1995/03/27 | 423 | 432 | 423 | 423 | 445,000 |
| 1995/03/24 | 423 | 423 | 412 | 423 | 821,000 |
| 1995/03/23 | 424 | 426 | 415 | 424 | 691,000 |
| 1995/03/22 | 430 | 431 | 424 | 425 | 901,000 |
| 1995/03/20 | 436 | 440 | 425 | 425 | 2,142,000 |
| 1995/03/17 | 446 | 449 | 438 | 441 | 622,000 |
| 1995/03/16 | 447 | 451 | 443 | 444 | 840,000 |
| 1995/03/15 | 441 | 455 | 440 | 451 | 1,139,000 |
| 1995/03/14 | 445 | 445 | 440 | 441 | 426,000 |
| 1995/03/13 | 447 | 449 | 439 | 445 | 661,000 |
| 1995/03/10 | 441 | 447 | 441 | 442 | 2,843,000 |
| 1995/03/09 | 445 | 448 | 443 | 445 | 583,000 |
| 1995/03/08 | 447 | 452 | 440 | 440 | 1,312,000 |
| 1995/03/07 | 460 | 465 | 452 | 452 | 799,000 |
| 1995/03/06 | 465 | 471 | 461 | 465 | 917,000 |
| 1995/03/03 | 459 | 469 | 457 | 465 | 2,168,000 |
| 1995/03/02 | 446 | 465 | 444 | 460 | 2,423,000 |
| 1995/03/01 | 441 | 443 | 435 | 437 | 1,030,000 |
| 1995/02/28 | 440 | 445 | 437 | 445 | 678,000 |
| 1995/02/27 | 436 | 450 | 430 | 435 | 1,503,000 |
| 1995/02/24 | 458 | 460 | 453 | 457 | 1,060,000 |
| 1995/02/23 | 456 | 459 | 449 | 459 | 1,581,000 |
| 1995/02/22 | 445 | 455 | 445 | 451 | 1,115,000 |
| 1995/02/21 | 431 | 442 | 431 | 440 | 1,801,000 |
| 1995/02/20 | 434 | 434 | 430 | 430 | 1,822,000 |
| 1995/02/17 | 440 | 442 | 431 | 434 | 3,179,000 |
| 1995/02/16 | 449 | 449 | 438 | 440 | 1,366,000 |
| 1995/02/15 | 455 | 460 | 442 | 449 | 1,670,000 |
| 1995/02/14 | 468 | 471 | 460 | 460 | 583,000 |
| 1995/02/13 | 480 | 480 | 470 | 471 | 332,000 |
| 1995/02/10 | 464 | 477 | 463 | 477 | 1,053,000 |
| 1995/02/09 | 467 | 472 | 463 | 463 | 883,000 |
| 1995/02/08 | 470 | 475 | 462 | 470 | 1,276,000 |
| 1995/02/07 | 491 | 495 | 478 | 478 | 458,000 |
| 1995/02/06 | 494 | 497 | 491 | 496 | 260,000 |
| 1995/02/03 | 497 | 498 | 490 | 490 | 328,000 |
| 1995/02/02 | 489 | 493 | 484 | 491 | 437,000 |
| 1995/02/01 | 477 | 490 | 477 | 483 | 1,093,000 |
| 1995/01/31 | 481 | 481 | 475 | 476 | 1,045,000 |
| 1995/01/30 | 476 | 484 | 460 | 472 | 2,566,000 |
| 1995/01/27 | 479 | 480 | 467 | 475 | 1,284,000 |
| 1995/01/26 | 482 | 484 | 474 | 478 | 1,732,000 |
| 1995/01/25 | 493 | 495 | 473 | 477 | 2,559,000 |
| 1995/01/24 | 495 | 498 | 490 | 491 | 1,474,000 |
| 1995/01/23 | 521 | 521 | 495 | 495 | 1,033,000 |
| 1995/01/20 | 517 | 524 | 509 | 516 | 1,310,000 |
| 1995/01/19 | 525 | 530 | 514 | 514 | 966,000 |
| 1995/01/18 | 529 | 535 | 528 | 530 | 685,000 |
| 1995/01/17 | 540 | 548 | 530 | 531 | 1,255,000 |
| 1995/01/13 | 544 | 552 | 544 | 550 | 3,836,000 |
| 1995/01/12 | 551 | 552 | 539 | 544 | 2,865,000 |
| 1995/01/11 | 565 | 565 | 557 | 565 | 800,000 |
| 1995/01/10 | 560 | 565 | 560 | 565 | 442,000 |
| 1995/01/09 | 570 | 570 | 565 | 565 | 585,000 |
| 1995/01/06 | 570 | 571 | 566 | 571 | 1,021,000 |
| 1995/01/05 | 568 | 572 | 567 | 570 | 852,000 |
| 1995/01/04 | 564 | 569 | 564 | 569 | 209,000 |