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 |
|---|---|---|---|---|---|
| 1999/12/30 | 488 | 488 | 480 | 480 | 464,000 |
| 1999/12/29 | 497 | 499 | 491 | 491 | 1,335,000 |
| 1999/12/28 | 497 | 498 | 495 | 496 | 2,371,000 |
| 1999/12/27 | 495 | 499 | 495 | 499 | 934,000 |
| 1999/12/24 | 502 | 502 | 493 | 493 | 1,356,000 |
| 1999/12/22 | 506 | 513 | 490 | 499 | 3,724,000 |
| 1999/12/21 | 519 | 519 | 504 | 510 | 1,529,000 |
| 1999/12/20 | 511 | 520 | 502 | 514 | 2,222,000 |
| 1999/12/17 | 516 | 517 | 505 | 513 | 1,435,000 |
| 1999/12/16 | 507 | 519 | 507 | 514 | 1,285,000 |
| 1999/12/15 | 504 | 517 | 504 | 514 | 1,873,000 |
| 1999/12/14 | 510 | 515 | 502 | 514 | 1,880,000 |
| 1999/12/13 | 531 | 532 | 512 | 525 | 1,720,000 |
| 1999/12/10 | 530 | 540 | 525 | 536 | 4,871,000 |
| 1999/12/09 | 523 | 532 | 518 | 530 | 1,988,000 |
| 1999/12/08 | 554 | 557 | 529 | 536 | 4,380,000 |
| 1999/12/07 | 560 | 581 | 559 | 567 | 1,202,000 |
| 1999/12/06 | 555 | 570 | 555 | 555 | 1,007,000 |
| 1999/12/03 | 589 | 589 | 558 | 565 | 1,452,000 |
| 1999/12/02 | 580 | 590 | 565 | 590 | 1,507,000 |
| 1999/12/01 | 575 | 604 | 574 | 582 | 2,044,000 |
| 1999/11/30 | 588 | 588 | 573 | 573 | 1,139,000 |
| 1999/11/29 | 562 | 573 | 560 | 568 | 520,000 |
| 1999/11/26 | 560 | 573 | 556 | 561 | 1,416,000 |
| 1999/11/25 | 575 | 580 | 570 | 570 | 1,157,000 |
| 1999/11/24 | 590 | 590 | 565 | 573 | 1,596,000 |
| 1999/11/22 | 615 | 615 | 587 | 590 | 733,000 |
| 1999/11/19 | 630 | 632 | 615 | 615 | 1,802,000 |
| 1999/11/18 | 583 | 640 | 568 | 631 | 3,603,000 |
| 1999/11/17 | 575 | 600 | 553 | 587 | 3,571,000 |
| 1999/11/16 | 537 | 571 | 537 | 565 | 2,672,000 |
| 1999/11/15 | 552 | 560 | 535 | 543 | 2,566,000 |
| 1999/11/12 | 572 | 575 | 555 | 562 | 3,655,000 |
| 1999/11/11 | 617 | 617 | 588 | 592 | 1,961,000 |
| 1999/11/10 | 627 | 627 | 604 | 617 | 1,968,000 |
| 1999/11/09 | 650 | 650 | 625 | 636 | 1,305,000 |
| 1999/11/08 | 648 | 658 | 625 | 631 | 1,505,000 |
| 1999/11/05 | 660 | 670 | 660 | 668 | 1,212,000 |
| 1999/11/04 | 670 | 674 | 661 | 666 | 1,595,000 |
| 1999/11/02 | 650 | 670 | 645 | 660 | 1,110,000 |
| 1999/11/01 | 679 | 679 | 654 | 667 | 912,000 |
| 1999/10/29 | 667 | 680 | 655 | 669 | 2,688,000 |
| 1999/10/28 | 641 | 651 | 635 | 647 | 1,940,000 |
| 1999/10/27 | 660 | 662 | 645 | 650 | 2,076,000 |
| 1999/10/26 | 682 | 688 | 673 | 676 | 2,299,000 |
| 1999/10/25 | 705 | 717 | 696 | 711 | 7,326,000 |
| 1999/10/22 | 678 | 697 | 675 | 697 | 3,391,000 |
| 1999/10/21 | 664 | 704 | 661 | 664 | 4,751,000 |
| 1999/10/20 | 621 | 652 | 617 | 644 | 3,442,000 |
| 1999/10/19 | 631 | 635 | 611 | 635 | 2,386,000 |
| 1999/10/18 | 624 | 643 | 622 | 628 | 3,541,000 |
| 1999/10/15 | 620 | 635 | 620 | 630 | 3,903,000 |
| 1999/10/14 | 618 | 622 | 608 | 614 | 2,487,000 |
| 1999/10/13 | 612 | 620 | 600 | 610 | 3,811,000 |
| 1999/10/12 | 608 | 629 | 606 | 615 | 4,100,000 |
| 1999/10/08 | 610 | 625 | 604 | 610 | 7,111,000 |
| 1999/10/07 | 565 | 609 | 564 | 600 | 9,005,000 |
| 1999/10/06 | 540 | 552 | 539 | 545 | 2,194,000 |
| 1999/10/05 | 541 | 545 | 535 | 537 | 1,195,000 |
| 1999/10/04 | 544 | 547 | 536 | 536 | 2,075,000 |
| 1999/10/01 | 522 | 553 | 522 | 534 | 2,708,000 |
| 1999/09/30 | 523 | 542 | 523 | 542 | 1,915,000 |
| 1999/09/29 | 530 | 534 | 512 | 524 | 2,071,000 |
| 1999/09/28 | 538 | 546 | 535 | 545 | 950,000 |
| 1999/09/27 | 525 | 540 | 520 | 529 | 1,440,000 |
| 1999/09/24 | 541 | 545 | 530 | 535 | 2,836,000 |
| 1999/09/22 | 569 | 569 | 551 | 551 | 1,844,000 |
| 1999/09/21 | 552 | 576 | 550 | 575 | 1,753,000 |
| 1999/09/20 | 566 | 566 | 551 | 560 | 1,615,000 |
| 1999/09/17 | 558 | 563 | 545 | 561 | 2,134,000 |
| 1999/09/16 | 560 | 563 | 552 | 553 | 1,189,000 |
| 1999/09/14 | 580 | 581 | 556 | 569 | 1,482,000 |
| 1999/09/13 | 600 | 605 | 590 | 590 | 1,805,000 |
| 1999/09/10 | 580 | 593 | 580 | 582 | 3,444,000 |
| 1999/09/09 | 585 | 596 | 579 | 591 | 829,000 |
| 1999/09/08 | 573 | 581 | 573 | 577 | 1,355,000 |
| 1999/09/07 | 581 | 596 | 572 | 593 | 1,800,000 |
| 1999/09/06 | 589 | 593 | 583 | 591 | 647,000 |
| 1999/09/03 | 581 | 594 | 579 | 589 | 519,000 |
| 1999/09/02 | 595 | 605 | 580 | 584 | 1,528,000 |
| 1999/09/01 | 573 | 605 | 573 | 603 | 2,224,000 |
| 1999/08/31 | 603 | 604 | 540 | 562 | 1,931,000 |
| 1999/08/30 | 597 | 607 | 592 | 605 | 1,472,000 |
| 1999/08/27 | 591 | 598 | 585 | 592 | 1,058,000 |
| 1999/08/26 | 598 | 603 | 590 | 591 | 1,265,000 |
| 1999/08/25 | 611 | 611 | 601 | 602 | 2,397,000 |
| 1999/08/24 | 605 | 616 | 600 | 612 | 3,058,000 |
| 1999/08/23 | 596 | 603 | 590 | 599 | 2,547,000 |
| 1999/08/20 | 577 | 588 | 575 | 586 | 680,000 |
| 1999/08/19 | 572 | 577 | 561 | 571 | 1,038,000 |
| 1999/08/18 | 596 | 597 | 572 | 584 | 1,147,000 |
| 1999/08/17 | 589 | 600 | 584 | 596 | 3,147,000 |
| 1999/08/16 | 575 | 587 | 575 | 581 | 1,374,000 |
| 1999/08/13 | 581 | 581 | 569 | 569 | 1,174,000 |
| 1999/08/12 | 574 | 583 | 572 | 583 | 1,913,000 |
| 1999/08/11 | 568 | 578 | 565 | 567 | 1,631,000 |
| 1999/08/10 | 565 | 572 | 564 | 569 | 1,638,000 |
| 1999/08/09 | 554 | 571 | 548 | 560 | 2,043,000 |
| 1999/08/06 | 564 | 564 | 548 | 557 | 2,007,000 |
| 1999/08/05 | 565 | 573 | 564 | 570 | 1,952,000 |
| 1999/08/04 | 568 | 572 | 566 | 566 | 1,153,000 |
| 1999/08/03 | 575 | 580 | 568 | 576 | 958,000 |
| 1999/08/02 | 580 | 583 | 577 | 582 | 819,000 |
| 1999/07/30 | 558 | 584 | 558 | 583 | 1,609,000 |
| 1999/07/29 | 555 | 562 | 548 | 558 | 1,426,000 |
| 1999/07/28 | 564 | 565 | 551 | 551 | 1,186,000 |
| 1999/07/27 | 574 | 575 | 561 | 562 | 1,843,000 |
| 1999/07/26 | 585 | 585 | 575 | 575 | 1,148,000 |
| 1999/07/23 | 583 | 589 | 572 | 579 | 1,855,000 |
| 1999/07/22 | 597 | 597 | 583 | 583 | 1,652,000 |
| 1999/07/21 | 580 | 599 | 580 | 597 | 1,763,000 |
| 1999/07/19 | 580 | 587 | 579 | 586 | 1,320,000 |
| 1999/07/16 | 589 | 596 | 583 | 583 | 1,727,000 |
| 1999/07/15 | 594 | 598 | 588 | 595 | 2,277,000 |
| 1999/07/14 | 589 | 593 | 585 | 589 | 1,250,000 |
| 1999/07/13 | 590 | 593 | 578 | 592 | 1,817,000 |
| 1999/07/12 | 575 | 598 | 574 | 594 | 4,054,000 |
| 1999/07/09 | 548 | 577 | 545 | 569 | 3,833,000 |
| 1999/07/08 | 544 | 545 | 535 | 538 | 1,696,000 |
| 1999/07/07 | 560 | 560 | 541 | 544 | 1,264,000 |
| 1999/07/06 | 564 | 567 | 552 | 565 | 1,760,000 |
| 1999/07/05 | 559 | 566 | 547 | 562 | 1,272,000 |
| 1999/07/02 | 559 | 560 | 551 | 555 | 2,840,000 |
| 1999/07/01 | 558 | 559 | 545 | 545 | 2,274,000 |
| 1999/06/30 | 571 | 572 | 555 | 555 | 1,682,000 |
| 1999/06/29 | 585 | 585 | 570 | 577 | 1,203,000 |
| 1999/06/28 | 583 | 584 | 575 | 580 | 735,000 |
| 1999/06/25 | 579 | 584 | 570 | 584 | 1,642,000 |
| 1999/06/24 | 575 | 578 | 571 | 577 | 1,505,000 |
| 1999/06/23 | 566 | 578 | 565 | 567 | 1,389,000 |
| 1999/06/22 | 590 | 590 | 578 | 585 | 1,529,000 |
| 1999/06/21 | 587 | 592 | 585 | 590 | 1,862,000 |
| 1999/06/18 | 586 | 590 | 580 | 584 | 2,981,000 |
| 1999/06/17 | 570 | 579 | 569 | 579 | 3,657,000 |
| 1999/06/16 | 553 | 565 | 553 | 560 | 1,673,000 |
| 1999/06/15 | 554 | 566 | 548 | 557 | 3,082,000 |
| 1999/06/14 | 557 | 557 | 548 | 550 | 2,542,000 |
| 1999/06/11 | 551 | 561 | 549 | 555 | 10,965,000 |
| 1999/06/10 | 539 | 547 | 538 | 545 | 1,892,000 |
| 1999/06/09 | 535 | 545 | 533 | 539 | 1,149,000 |
| 1999/06/08 | 537 | 545 | 534 | 545 | 1,776,000 |
| 1999/06/07 | 535 | 540 | 533 | 534 | 910,000 |
| 1999/06/04 | 526 | 535 | 522 | 535 | 1,907,000 |
| 1999/06/03 | 520 | 524 | 513 | 522 | 710,000 |
| 1999/06/02 | 514 | 517 | 508 | 514 | 803,000 |
| 1999/06/01 | 501 | 511 | 501 | 509 | 1,738,000 |
| 1999/05/31 | 510 | 515 | 491 | 491 | 917,000 |
| 1999/05/28 | 500 | 510 | 498 | 510 | 1,043,000 |
| 1999/05/27 | 518 | 520 | 506 | 520 | 742,000 |
| 1999/05/26 | 523 | 543 | 514 | 514 | 1,510,000 |
| 1999/05/25 | 518 | 531 | 515 | 523 | 1,406,000 |
| 1999/05/24 | 507 | 520 | 504 | 518 | 614,000 |
| 1999/05/21 | 511 | 512 | 503 | 509 | 1,529,000 |
| 1999/05/20 | 523 | 525 | 510 | 510 | 2,168,000 |
| 1999/05/19 | 523 | 528 | 517 | 520 | 3,186,000 |
| 1999/05/18 | 511 | 530 | 506 | 515 | 3,085,000 |
| 1999/05/17 | 500 | 515 | 500 | 501 | 3,960,000 |
| 1999/05/14 | 530 | 530 | 498 | 498 | 3,521,000 |
| 1999/05/13 | 536 | 543 | 529 | 530 | 2,677,000 |
| 1999/05/12 | 550 | 553 | 541 | 547 | 2,896,000 |
| 1999/05/11 | 570 | 574 | 553 | 553 | 4,845,000 |
| 1999/05/10 | 550 | 567 | 545 | 560 | 3,025,000 |
| 1999/05/07 | 540 | 550 | 539 | 550 | 3,077,000 |
| 1999/05/06 | 536 | 539 | 530 | 539 | 1,653,000 |
| 1999/04/30 | 523 | 540 | 522 | 533 | 1,882,000 |
| 1999/04/28 | 540 | 540 | 528 | 528 | 1,292,000 |
| 1999/04/27 | 530 | 540 | 526 | 537 | 2,045,000 |
| 1999/04/26 | 529 | 534 | 520 | 520 | 763,000 |
| 1999/04/23 | 521 | 530 | 519 | 530 | 1,931,000 |
| 1999/04/22 | 522 | 522 | 505 | 511 | 1,957,000 |
| 1999/04/21 | 526 | 529 | 518 | 522 | 924,000 |
| 1999/04/20 | 537 | 542 | 532 | 539 | 1,267,000 |
| 1999/04/19 | 534 | 540 | 525 | 540 | 1,892,000 |
| 1999/04/16 | 526 | 538 | 526 | 535 | 3,566,000 |
| 1999/04/15 | 525 | 538 | 524 | 532 | 3,372,000 |
| 1999/04/14 | 510 | 525 | 503 | 524 | 2,558,000 |
| 1999/04/13 | 509 | 514 | 502 | 507 | 2,379,000 |
| 1999/04/12 | 506 | 507 | 500 | 500 | 953,000 |
| 1999/04/09 | 514 | 514 | 485 | 500 | 4,250,000 |
| 1999/04/08 | 486 | 499 | 480 | 499 | 1,911,000 |
| 1999/04/07 | 476 | 486 | 472 | 486 | 1,820,000 |
| 1999/04/06 | 486 | 486 | 468 | 486 | 1,362,000 |
| 1999/04/05 | 498 | 498 | 476 | 486 | 982,000 |
| 1999/04/02 | 501 | 503 | 487 | 494 | 1,739,000 |
| 1999/04/01 | 485 | 514 | 485 | 503 | 2,046,000 |
| 1999/03/31 | 483 | 498 | 475 | 477 | 1,621,000 |
| 1999/03/30 | 506 | 506 | 475 | 481 | 849,000 |
| 1999/03/29 | 491 | 504 | 491 | 504 | 1,378,000 |
| 1999/03/26 | 497 | 498 | 490 | 491 | 1,247,000 |
| 1999/03/25 | 475 | 495 | 475 | 490 | 1,526,000 |
| 1999/03/24 | 485 | 485 | 475 | 475 | 1,599,000 |
| 1999/03/23 | 489 | 492 | 479 | 480 | 1,443,000 |
| 1999/03/19 | 489 | 497 | 485 | 497 | 3,212,000 |
| 1999/03/18 | 492 | 493 | 479 | 479 | 2,075,000 |
| 1999/03/17 | 494 | 494 | 487 | 491 | 1,858,000 |
| 1999/03/16 | 479 | 495 | 476 | 494 | 4,954,000 |
| 1999/03/15 | 463 | 475 | 457 | 475 | 2,562,000 |
| 1999/03/12 | 464 | 464 | 453 | 453 | 4,397,000 |
| 1999/03/11 | 473 | 475 | 465 | 465 | 4,815,000 |
| 1999/03/10 | 470 | 473 | 465 | 468 | 3,676,000 |
| 1999/03/09 | 465 | 468 | 460 | 465 | 3,224,000 |
| 1999/03/08 | 450 | 465 | 445 | 456 | 2,962,000 |
| 1999/03/05 | 426 | 448 | 426 | 448 | 2,388,000 |
| 1999/03/04 | 426 | 430 | 416 | 423 | 1,171,000 |
| 1999/03/03 | 422 | 426 | 418 | 426 | 844,000 |
| 1999/03/02 | 434 | 434 | 421 | 421 | 1,579,000 |
| 1999/03/01 | 430 | 437 | 427 | 430 | 2,095,000 |
| 1999/02/26 | 434 | 435 | 430 | 431 | 1,387,000 |
| 1999/02/25 | 424 | 435 | 424 | 435 | 974,000 |
| 1999/02/24 | 430 | 432 | 424 | 424 | 919,000 |
| 1999/02/23 | 428 | 434 | 423 | 434 | 2,161,000 |
| 1999/02/22 | 415 | 434 | 412 | 431 | 1,152,000 |
| 1999/02/19 | 417 | 417 | 405 | 406 | 660,000 |
| 1999/02/18 | 420 | 420 | 411 | 412 | 503,000 |
| 1999/02/17 | 424 | 428 | 415 | 415 | 1,313,000 |
| 1999/02/16 | 418 | 429 | 418 | 429 | 1,239,000 |
| 1999/02/15 | 431 | 433 | 414 | 418 | 1,408,000 |
| 1999/02/12 | 415 | 427 | 415 | 421 | 1,320,000 |
| 1999/02/10 | 405 | 418 | 405 | 415 | 625,000 |
| 1999/02/09 | 409 | 416 | 403 | 410 | 751,000 |
| 1999/02/08 | 400 | 413 | 400 | 408 | 817,000 |
| 1999/02/05 | 399 | 402 | 392 | 402 | 692,000 |
| 1999/02/04 | 406 | 406 | 402 | 403 | 1,093,000 |
| 1999/02/03 | 411 | 414 | 408 | 411 | 554,000 |
| 1999/02/02 | 414 | 416 | 412 | 416 | 732,000 |
| 1999/02/01 | 426 | 428 | 415 | 416 | 821,000 |
| 1999/01/29 | 430 | 433 | 416 | 416 | 1,022,000 |
| 1999/01/28 | 430 | 430 | 419 | 420 | 494,000 |
| 1999/01/27 | 424 | 432 | 421 | 423 | 1,005,000 |
| 1999/01/26 | 422 | 427 | 418 | 419 | 1,448,000 |
| 1999/01/25 | 409 | 423 | 404 | 417 | 1,549,000 |
| 1999/01/22 | 419 | 424 | 410 | 411 | 1,311,000 |
| 1999/01/21 | 426 | 426 | 416 | 416 | 1,944,000 |
| 1999/01/20 | 410 | 430 | 406 | 430 | 1,014,000 |
| 1999/01/19 | 414 | 419 | 407 | 407 | 1,095,000 |
| 1999/01/18 | 415 | 423 | 410 | 419 | 644,000 |
| 1999/01/14 | 415 | 425 | 413 | 425 | 998,000 |
| 1999/01/13 | 410 | 417 | 410 | 410 | 1,053,000 |
| 1999/01/12 | 406 | 414 | 399 | 412 | 2,356,000 |
| 1999/01/11 | 397 | 421 | 397 | 421 | 1,192,000 |
| 1999/01/08 | 411 | 413 | 400 | 400 | 1,102,000 |
| 1999/01/07 | 431 | 434 | 411 | 411 | 1,276,000 |
| 1999/01/06 | 406 | 425 | 399 | 421 | 1,032,000 |
| 1999/01/05 | 423 | 423 | 400 | 406 | 1,651,000 |
| 1999/01/04 | 427 | 428 | 418 | 418 | 336,000 |