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 |
|---|---|---|---|---|---|
| 1996/12/30 | 454 | 459 | 447 | 459 | 291,000 |
| 1996/12/27 | 454 | 458 | 449 | 449 | 752,000 |
| 1996/12/26 | 457 | 457 | 447 | 447 | 583,000 |
| 1996/12/25 | 441 | 457 | 438 | 457 | 858,000 |
| 1996/12/24 | 451 | 451 | 435 | 435 | 1,152,000 |
| 1996/12/20 | 455 | 457 | 451 | 457 | 1,056,000 |
| 1996/12/19 | 458 | 460 | 453 | 453 | 1,526,000 |
| 1996/12/18 | 465 | 466 | 455 | 455 | 1,066,000 |
| 1996/12/17 | 468 | 468 | 463 | 463 | 935,000 |
| 1996/12/16 | 471 | 473 | 469 | 470 | 374,000 |
| 1996/12/13 | 473 | 476 | 467 | 469 | 2,963,000 |
| 1996/12/12 | 477 | 482 | 477 | 481 | 580,000 |
| 1996/12/11 | 479 | 487 | 477 | 486 | 559,000 |
| 1996/12/10 | 488 | 494 | 486 | 494 | 466,000 |
| 1996/12/09 | 485 | 485 | 476 | 480 | 389,000 |
| 1996/12/06 | 491 | 495 | 475 | 485 | 1,679,000 |
| 1996/12/05 | 492 | 497 | 490 | 495 | 672,000 |
| 1996/12/04 | 491 | 495 | 491 | 491 | 569,000 |
| 1996/12/03 | 500 | 500 | 492 | 492 | 753,000 |
| 1996/12/02 | 496 | 498 | 492 | 492 | 472,000 |
| 1996/11/29 | 496 | 499 | 495 | 496 | 355,000 |
| 1996/11/28 | 503 | 505 | 498 | 498 | 295,000 |
| 1996/11/27 | 507 | 507 | 502 | 506 | 455,000 |
| 1996/11/26 | 504 | 507 | 502 | 507 | 721,000 |
| 1996/11/25 | 508 | 511 | 501 | 502 | 1,441,000 |
| 1996/11/22 | 503 | 507 | 503 | 506 | 830,000 |
| 1996/11/21 | 497 | 508 | 497 | 505 | 1,251,000 |
| 1996/11/20 | 498 | 500 | 495 | 499 | 1,022,000 |
| 1996/11/19 | 494 | 498 | 491 | 498 | 646,000 |
| 1996/11/18 | 494 | 494 | 490 | 492 | 526,000 |
| 1996/11/15 | 499 | 500 | 492 | 496 | 477,000 |
| 1996/11/14 | 496 | 502 | 493 | 501 | 575,000 |
| 1996/11/13 | 499 | 502 | 492 | 492 | 698,000 |
| 1996/11/12 | 502 | 506 | 498 | 498 | 641,000 |
| 1996/11/11 | 501 | 507 | 498 | 502 | 864,000 |
| 1996/11/08 | 494 | 505 | 494 | 500 | 1,283,000 |
| 1996/11/07 | 521 | 521 | 500 | 503 | 991,000 |
| 1996/11/06 | 497 | 510 | 497 | 505 | 765,000 |
| 1996/11/05 | 497 | 497 | 490 | 497 | 488,000 |
| 1996/11/01 | 490 | 492 | 486 | 492 | 887,000 |
| 1996/10/31 | 498 | 498 | 486 | 486 | 683,000 |
| 1996/10/30 | 497 | 498 | 490 | 495 | 491,000 |
| 1996/10/29 | 491 | 499 | 490 | 497 | 886,000 |
| 1996/10/28 | 487 | 494 | 486 | 488 | 590,000 |
| 1996/10/25 | 486 | 493 | 485 | 492 | 1,089,000 |
| 1996/10/24 | 493 | 494 | 490 | 493 | 355,000 |
| 1996/10/23 | 495 | 495 | 490 | 494 | 963,000 |
| 1996/10/22 | 495 | 499 | 493 | 495 | 915,000 |
| 1996/10/21 | 505 | 505 | 496 | 497 | 512,000 |
| 1996/10/18 | 504 | 514 | 504 | 506 | 993,000 |
| 1996/10/17 | 503 | 507 | 501 | 504 | 780,000 |
| 1996/10/16 | 507 | 508 | 501 | 501 | 801,000 |
| 1996/10/15 | 496 | 506 | 495 | 506 | 905,000 |
| 1996/10/14 | 498 | 498 | 495 | 498 | 428,000 |
| 1996/10/11 | 500 | 500 | 494 | 497 | 598,000 |
| 1996/10/09 | 496 | 504 | 496 | 498 | 559,000 |
| 1996/10/08 | 496 | 508 | 496 | 500 | 941,000 |
| 1996/10/07 | 501 | 501 | 494 | 496 | 1,192,000 |
| 1996/10/04 | 505 | 507 | 496 | 501 | 1,366,000 |
| 1996/10/03 | 510 | 511 | 504 | 505 | 566,000 |
| 1996/10/02 | 508 | 511 | 503 | 510 | 1,895,000 |
| 1996/10/01 | 511 | 511 | 507 | 511 | 631,000 |
| 1996/09/30 | 515 | 516 | 507 | 516 | 728,000 |
| 1996/09/27 | 515 | 517 | 511 | 517 | 656,000 |
| 1996/09/26 | 520 | 525 | 515 | 515 | 753,000 |
| 1996/09/25 | 504 | 517 | 502 | 515 | 551,000 |
| 1996/09/24 | 500 | 512 | 497 | 507 | 836,000 |
| 1996/09/20 | 505 | 508 | 501 | 506 | 1,088,000 |
| 1996/09/19 | 519 | 519 | 503 | 515 | 1,880,000 |
| 1996/09/18 | 524 | 526 | 519 | 523 | 745,000 |
| 1996/09/17 | 520 | 529 | 520 | 528 | 2,192,000 |
| 1996/09/13 | 499 | 517 | 499 | 510 | 2,211,000 |
| 1996/09/12 | 500 | 503 | 499 | 499 | 395,000 |
| 1996/09/11 | 507 | 507 | 503 | 506 | 860,000 |
| 1996/09/10 | 495 | 509 | 495 | 501 | 1,014,000 |
| 1996/09/09 | 488 | 494 | 487 | 493 | 464,000 |
| 1996/09/06 | 489 | 490 | 483 | 488 | 668,000 |
| 1996/09/05 | 484 | 500 | 484 | 499 | 654,000 |
| 1996/09/04 | 480 | 487 | 480 | 484 | 577,000 |
| 1996/09/03 | 479 | 485 | 476 | 484 | 941,000 |
| 1996/09/02 | 482 | 489 | 480 | 489 | 821,000 |
| 1996/08/30 | 491 | 491 | 472 | 472 | 1,037,000 |
| 1996/08/29 | 497 | 499 | 491 | 491 | 796,000 |
| 1996/08/28 | 505 | 505 | 494 | 496 | 492,000 |
| 1996/08/27 | 503 | 509 | 503 | 505 | 402,000 |
| 1996/08/26 | 514 | 516 | 505 | 505 | 354,000 |
| 1996/08/23 | 525 | 525 | 518 | 518 | 408,000 |
| 1996/08/22 | 523 | 527 | 520 | 525 | 562,000 |
| 1996/08/21 | 518 | 523 | 517 | 523 | 620,000 |
| 1996/08/20 | 518 | 523 | 515 | 519 | 429,000 |
| 1996/08/19 | 514 | 518 | 507 | 514 | 490,000 |
| 1996/08/16 | 514 | 514 | 503 | 505 | 264,000 |
| 1996/08/15 | 508 | 514 | 508 | 509 | 503,000 |
| 1996/08/14 | 499 | 508 | 499 | 508 | 212,000 |
| 1996/08/13 | 506 | 510 | 501 | 509 | 386,000 |
| 1996/08/12 | 501 | 506 | 501 | 506 | 358,000 |
| 1996/08/09 | 508 | 508 | 500 | 503 | 983,000 |
| 1996/08/08 | 501 | 509 | 501 | 509 | 823,000 |
| 1996/08/07 | 501 | 504 | 495 | 503 | 634,000 |
| 1996/08/06 | 503 | 506 | 502 | 504 | 464,000 |
| 1996/08/05 | 510 | 514 | 504 | 504 | 574,000 |
| 1996/08/02 | 504 | 510 | 498 | 506 | 420,000 |
| 1996/08/01 | 495 | 508 | 491 | 504 | 736,000 |
| 1996/07/31 | 498 | 501 | 490 | 490 | 906,000 |
| 1996/07/30 | 500 | 503 | 498 | 501 | 1,153,000 |
| 1996/07/29 | 510 | 510 | 502 | 503 | 942,000 |
| 1996/07/26 | 514 | 514 | 509 | 511 | 1,585,000 |
| 1996/07/25 | 507 | 514 | 503 | 514 | 598,000 |
| 1996/07/24 | 508 | 508 | 501 | 501 | 748,000 |
| 1996/07/23 | 502 | 510 | 501 | 510 | 797,000 |
| 1996/07/22 | 513 | 517 | 502 | 502 | 869,000 |
| 1996/07/19 | 520 | 522 | 518 | 518 | 850,000 |
| 1996/07/18 | 520 | 522 | 510 | 517 | 1,833,000 |
| 1996/07/17 | 518 | 522 | 516 | 520 | 1,010,000 |
| 1996/07/16 | 515 | 522 | 514 | 521 | 1,453,000 |
| 1996/07/15 | 515 | 518 | 514 | 518 | 1,006,000 |
| 1996/07/12 | 508 | 512 | 507 | 509 | 1,303,000 |
| 1996/07/11 | 511 | 515 | 510 | 511 | 485,000 |
| 1996/07/10 | 519 | 520 | 511 | 511 | 898,000 |
| 1996/07/09 | 515 | 520 | 514 | 520 | 1,394,000 |
| 1996/07/08 | 520 | 521 | 515 | 520 | 1,284,000 |
| 1996/07/05 | 525 | 527 | 520 | 520 | 1,070,000 |
| 1996/07/04 | 525 | 525 | 522 | 525 | 552,000 |
| 1996/07/03 | 521 | 525 | 518 | 525 | 1,024,000 |
| 1996/07/02 | 527 | 527 | 515 | 520 | 900,000 |
| 1996/07/01 | 526 | 528 | 520 | 521 | 582,000 |
| 1996/06/28 | 532 | 533 | 523 | 523 | 482,000 |
| 1996/06/27 | 537 | 537 | 523 | 532 | 554,000 |
| 1996/06/26 | 537 | 540 | 535 | 537 | 1,118,000 |
| 1996/06/25 | 543 | 545 | 537 | 537 | 1,777,000 |
| 1996/06/24 | 538 | 545 | 538 | 543 | 1,114,000 |
| 1996/06/21 | 540 | 540 | 535 | 538 | 1,064,000 |
| 1996/06/20 | 530 | 539 | 525 | 539 | 1,854,000 |
| 1996/06/19 | 532 | 532 | 526 | 530 | 1,080,000 |
| 1996/06/18 | 531 | 535 | 531 | 532 | 1,062,000 |
| 1996/06/17 | 540 | 543 | 523 | 526 | 1,131,000 |
| 1996/06/14 | 539 | 545 | 534 | 540 | 4,335,000 |
| 1996/06/13 | 530 | 539 | 528 | 532 | 2,952,000 |
| 1996/06/12 | 520 | 531 | 519 | 530 | 2,360,000 |
| 1996/06/11 | 515 | 521 | 515 | 518 | 949,000 |
| 1996/06/10 | 520 | 523 | 519 | 523 | 534,000 |
| 1996/06/07 | 520 | 527 | 520 | 523 | 2,154,000 |
| 1996/06/06 | 534 | 539 | 521 | 525 | 1,143,000 |
| 1996/06/05 | 540 | 541 | 530 | 532 | 991,000 |
| 1996/06/04 | 537 | 540 | 534 | 540 | 641,000 |
| 1996/06/03 | 541 | 545 | 522 | 522 | 1,050,000 |
| 1996/05/31 | 542 | 545 | 540 | 540 | 754,000 |
| 1996/05/30 | 548 | 548 | 540 | 540 | 827,000 |
| 1996/05/29 | 545 | 548 | 541 | 547 | 1,015,000 |
| 1996/05/28 | 540 | 554 | 540 | 545 | 1,138,000 |
| 1996/05/27 | 550 | 550 | 538 | 544 | 1,157,000 |
| 1996/05/24 | 544 | 545 | 534 | 543 | 1,718,000 |
| 1996/05/23 | 552 | 554 | 533 | 534 | 688,000 |
| 1996/05/22 | 555 | 555 | 540 | 552 | 1,085,000 |
| 1996/05/21 | 551 | 563 | 544 | 556 | 1,828,000 |
| 1996/05/20 | 555 | 556 | 550 | 555 | 955,000 |
| 1996/05/17 | 560 | 560 | 548 | 553 | 1,299,000 |
| 1996/05/16 | 557 | 567 | 557 | 565 | 1,280,000 |
| 1996/05/15 | 542 | 557 | 542 | 557 | 1,476,000 |
| 1996/05/14 | 540 | 542 | 533 | 540 | 593,000 |
| 1996/05/13 | 542 | 545 | 541 | 542 | 464,000 |
| 1996/05/10 | 540 | 542 | 535 | 540 | 1,163,000 |
| 1996/05/09 | 553 | 553 | 536 | 541 | 1,408,000 |
| 1996/05/08 | 548 | 553 | 545 | 550 | 2,283,000 |
| 1996/05/07 | 545 | 548 | 539 | 548 | 1,903,000 |
| 1996/05/02 | 545 | 550 | 545 | 546 | 920,000 |
| 1996/05/01 | 558 | 560 | 543 | 544 | 945,000 |
| 1996/04/30 | 555 | 560 | 555 | 557 | 1,097,000 |
| 1996/04/26 | 564 | 564 | 555 | 559 | 1,078,000 |
| 1996/04/25 | 556 | 565 | 556 | 561 | 1,992,000 |
| 1996/04/24 | 550 | 555 | 545 | 555 | 1,664,000 |
| 1996/04/23 | 554 | 557 | 548 | 554 | 2,971,000 |
| 1996/04/22 | 559 | 559 | 547 | 554 | 1,722,000 |
| 1996/04/19 | 555 | 559 | 547 | 559 | 1,607,000 |
| 1996/04/18 | 551 | 563 | 551 | 556 | 1,377,000 |
| 1996/04/17 | 566 | 566 | 560 | 560 | 1,067,000 |
| 1996/04/16 | 575 | 578 | 564 | 566 | 2,234,000 |
| 1996/04/15 | 575 | 577 | 570 | 572 | 1,920,000 |
| 1996/04/12 | 566 | 570 | 560 | 569 | 1,236,000 |
| 1996/04/11 | 560 | 570 | 556 | 566 | 1,304,000 |
| 1996/04/10 | 564 | 567 | 560 | 562 | 1,634,000 |
| 1996/04/09 | 566 | 566 | 557 | 562 | 1,128,000 |
| 1996/04/08 | 558 | 565 | 555 | 556 | 781,000 |
| 1996/04/05 | 552 | 559 | 548 | 558 | 681,000 |
| 1996/04/04 | 552 | 558 | 551 | 552 | 729,000 |
| 1996/04/03 | 564 | 566 | 553 | 559 | 1,154,000 |
| 1996/04/02 | 565 | 567 | 559 | 561 | 1,611,000 |
| 1996/04/01 | 555 | 563 | 552 | 561 | 4,161,000 |
| 1996/03/29 | 546 | 551 | 544 | 550 | 1,045,000 |
| 1996/03/28 | 555 | 555 | 542 | 549 | 1,681,000 |
| 1996/03/27 | 550 | 555 | 546 | 551 | 992,000 |
| 1996/03/26 | 553 | 559 | 549 | 556 | 1,085,000 |
| 1996/03/25 | 549 | 555 | 547 | 554 | 901,000 |
| 1996/03/22 | 537 | 544 | 535 | 544 | 1,349,000 |
| 1996/03/21 | 527 | 538 | 527 | 537 | 847,000 |
| 1996/03/19 | 542 | 544 | 529 | 530 | 1,391,000 |
| 1996/03/18 | 535 | 537 | 532 | 532 | 1,058,000 |
| 1996/03/15 | 529 | 537 | 526 | 534 | 1,753,000 |
| 1996/03/14 | 525 | 529 | 520 | 529 | 905,000 |
| 1996/03/13 | 532 | 532 | 525 | 527 | 1,102,000 |
| 1996/03/12 | 535 | 535 | 526 | 532 | 1,388,000 |
| 1996/03/11 | 532 | 533 | 525 | 527 | 432,000 |
| 1996/03/08 | 520 | 535 | 520 | 532 | 5,324,000 |
| 1996/03/07 | 535 | 535 | 528 | 530 | 879,000 |
| 1996/03/06 | 542 | 544 | 531 | 535 | 969,000 |
| 1996/03/05 | 541 | 547 | 539 | 542 | 1,189,000 |
| 1996/03/04 | 543 | 543 | 539 | 541 | 644,000 |
| 1996/03/01 | 544 | 550 | 541 | 541 | 1,473,000 |
| 1996/02/29 | 543 | 550 | 540 | 550 | 1,351,000 |
| 1996/02/28 | 544 | 551 | 540 | 543 | 1,667,000 |
| 1996/02/27 | 542 | 547 | 538 | 543 | 2,613,000 |
| 1996/02/26 | 538 | 546 | 538 | 542 | 2,589,000 |
| 1996/02/23 | 529 | 541 | 529 | 536 | 2,505,000 |
| 1996/02/22 | 527 | 527 | 520 | 526 | 1,071,000 |
| 1996/02/21 | 527 | 531 | 523 | 529 | 1,575,000 |
| 1996/02/20 | 521 | 530 | 515 | 528 | 1,463,000 |
| 1996/02/19 | 535 | 537 | 530 | 531 | 980,000 |
| 1996/02/16 | 541 | 545 | 537 | 540 | 1,004,000 |
| 1996/02/15 | 545 | 551 | 545 | 551 | 962,000 |
| 1996/02/14 | 545 | 550 | 544 | 548 | 1,400,000 |
| 1996/02/13 | 552 | 552 | 543 | 548 | 1,009,000 |
| 1996/02/09 | 551 | 557 | 548 | 554 | 1,478,000 |
| 1996/02/08 | 551 | 560 | 547 | 559 | 1,695,000 |
| 1996/02/07 | 541 | 560 | 537 | 551 | 2,891,000 |
| 1996/02/06 | 535 | 543 | 531 | 543 | 1,350,000 |
| 1996/02/05 | 543 | 543 | 535 | 538 | 1,910,000 |
| 1996/02/02 | 545 | 548 | 538 | 541 | 2,873,000 |
| 1996/02/01 | 530 | 544 | 530 | 543 | 3,356,000 |
| 1996/01/31 | 521 | 532 | 520 | 520 | 3,152,000 |
| 1996/01/30 | 520 | 524 | 515 | 516 | 670,000 |
| 1996/01/29 | 523 | 523 | 514 | 516 | 838,000 |
| 1996/01/26 | 520 | 524 | 512 | 523 | 870,000 |
| 1996/01/25 | 517 | 524 | 517 | 524 | 782,000 |
| 1996/01/24 | 515 | 519 | 510 | 519 | 1,245,000 |
| 1996/01/23 | 515 | 520 | 512 | 516 | 1,594,000 |
| 1996/01/22 | 522 | 522 | 503 | 510 | 927,000 |
| 1996/01/19 | 530 | 530 | 520 | 525 | 551,000 |
| 1996/01/18 | 530 | 533 | 526 | 531 | 2,472,000 |
| 1996/01/17 | 518 | 527 | 518 | 525 | 2,122,000 |
| 1996/01/16 | 517 | 517 | 510 | 514 | 1,706,000 |
| 1996/01/12 | 512 | 517 | 512 | 516 | 786,000 |
| 1996/01/11 | 519 | 525 | 517 | 517 | 808,000 |
| 1996/01/10 | 520 | 529 | 518 | 529 | 711,000 |
| 1996/01/09 | 520 | 526 | 516 | 524 | 1,049,000 |
| 1996/01/08 | 517 | 524 | 515 | 520 | 1,350,000 |
| 1996/01/05 | 522 | 525 | 516 | 525 | 1,056,000 |
| 1996/01/04 | 518 | 522 | 517 | 522 | 844,000 |