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 |
|---|---|---|---|---|---|
| 2001/12/28 | 435 | 445 | 430 | 445 | 985,000 |
| 2001/12/27 | 427 | 435 | 425 | 435 | 1,182,000 |
| 2001/12/26 | 436 | 436 | 428 | 428 | 972,000 |
| 2001/12/25 | 438 | 439 | 429 | 436 | 1,026,000 |
| 2001/12/21 | 435 | 444 | 434 | 440 | 3,476,000 |
| 2001/12/20 | 415 | 434 | 415 | 430 | 2,953,000 |
| 2001/12/19 | 417 | 417 | 405 | 413 | 2,375,000 |
| 2001/12/18 | 415 | 422 | 405 | 414 | 3,578,000 |
| 2001/12/17 | 417 | 418 | 401 | 401 | 2,773,000 |
| 2001/12/14 | 423 | 429 | 415 | 422 | 8,978,000 |
| 2001/12/13 | 440 | 448 | 424 | 427 | 4,415,000 |
| 2001/12/12 | 441 | 450 | 439 | 447 | 3,849,000 |
| 2001/12/11 | 447 | 457 | 442 | 446 | 6,069,000 |
| 2001/12/10 | 461 | 464 | 445 | 445 | 3,968,000 |
| 2001/12/07 | 470 | 482 | 463 | 466 | 2,614,000 |
| 2001/12/06 | 470 | 478 | 467 | 475 | 4,001,000 |
| 2001/12/05 | 467 | 472 | 460 | 465 | 3,657,000 |
| 2001/12/04 | 445 | 454 | 443 | 453 | 2,374,000 |
| 2001/12/03 | 454 | 460 | 442 | 447 | 3,082,000 |
| 2001/11/30 | 457 | 462 | 451 | 453 | 2,435,000 |
| 2001/11/29 | 452 | 464 | 449 | 462 | 3,347,000 |
| 2001/11/28 | 462 | 469 | 445 | 447 | 2,830,000 |
| 2001/11/27 | 475 | 476 | 458 | 460 | 2,635,000 |
| 2001/11/26 | 454 | 472 | 453 | 471 | 5,363,000 |
| 2001/11/22 | 444 | 444 | 434 | 439 | 3,408,000 |
| 2001/11/21 | 445 | 454 | 443 | 445 | 2,657,000 |
| 2001/11/20 | 447 | 458 | 443 | 449 | 3,438,000 |
| 2001/11/19 | 445 | 450 | 437 | 447 | 4,229,000 |
| 2001/11/16 | 465 | 475 | 445 | 445 | 4,192,000 |
| 2001/11/15 | 440 | 455 | 434 | 455 | 2,786,000 |
| 2001/11/14 | 441 | 447 | 431 | 436 | 2,649,000 |
| 2001/11/13 | 445 | 445 | 431 | 440 | 1,973,000 |
| 2001/11/12 | 448 | 448 | 436 | 445 | 1,884,000 |
| 2001/11/09 | 463 | 463 | 446 | 449 | 2,710,000 |
| 2001/11/08 | 454 | 463 | 453 | 458 | 2,692,000 |
| 2001/11/07 | 465 | 470 | 449 | 459 | 3,390,000 |
| 2001/11/06 | 476 | 476 | 467 | 470 | 2,123,000 |
| 2001/11/05 | 460 | 474 | 459 | 471 | 2,701,000 |
| 2001/11/02 | 475 | 475 | 459 | 460 | 1,965,000 |
| 2001/11/01 | 472 | 477 | 459 | 465 | 3,294,000 |
| 2001/10/31 | 463 | 474 | 463 | 467 | 3,223,000 |
| 2001/10/30 | 467 | 473 | 452 | 458 | 3,308,000 |
| 2001/10/29 | 481 | 485 | 471 | 481 | 2,992,000 |
| 2001/10/26 | 492 | 496 | 464 | 479 | 4,332,000 |
| 2001/10/25 | 481 | 493 | 481 | 488 | 4,810,000 |
| 2001/10/24 | 467 | 480 | 463 | 473 | 2,379,000 |
| 2001/10/23 | 465 | 474 | 456 | 474 | 2,809,000 |
| 2001/10/22 | 453 | 475 | 453 | 470 | 3,842,000 |
| 2001/10/19 | 445 | 446 | 433 | 438 | 5,281,000 |
| 2001/10/18 | 456 | 461 | 444 | 450 | 3,088,000 |
| 2001/10/17 | 473 | 477 | 460 | 465 | 4,828,000 |
| 2001/10/16 | 478 | 493 | 476 | 485 | 3,583,000 |
| 2001/10/15 | 463 | 483 | 463 | 479 | 2,557,000 |
| 2001/10/12 | 464 | 475 | 459 | 468 | 5,784,000 |
| 2001/10/11 | 440 | 450 | 437 | 447 | 2,468,000 |
| 2001/10/10 | 430 | 430 | 418 | 425 | 3,226,000 |
| 2001/10/09 | 443 | 448 | 426 | 434 | 2,339,000 |
| 2001/10/05 | 457 | 462 | 449 | 458 | 2,336,000 |
| 2001/10/04 | 464 | 468 | 448 | 457 | 2,761,000 |
| 2001/10/03 | 456 | 462 | 451 | 455 | 3,292,000 |
| 2001/10/02 | 440 | 447 | 433 | 447 | 3,424,000 |
| 2001/10/01 | 428 | 438 | 419 | 435 | 4,710,000 |
| 2001/09/28 | 419 | 428 | 414 | 428 | 4,038,000 |
| 2001/09/27 | 396 | 409 | 395 | 409 | 2,385,000 |
| 2001/09/26 | 396 | 410 | 389 | 407 | 2,876,000 |
| 2001/09/25 | 423 | 425 | 395 | 401 | 2,392,000 |
| 2001/09/21 | 390 | 405 | 389 | 396 | 3,259,000 |
| 2001/09/20 | 430 | 436 | 405 | 420 | 3,572,000 |
| 2001/09/19 | 414 | 462 | 404 | 450 | 7,283,000 |
| 2001/09/18 | 385 | 400 | 384 | 389 | 3,047,000 |
| 2001/09/17 | 380 | 380 | 345 | 353 | 4,529,000 |
| 2001/09/14 | 374 | 388 | 370 | 388 | 7,696,000 |
| 2001/09/13 | 392 | 395 | 384 | 384 | 4,148,000 |
| 2001/09/12 | 396 | 403 | 391 | 391 | 1,835,000 |
| 2001/09/11 | 434 | 439 | 420 | 431 | 3,540,000 |
| 2001/09/10 | 455 | 456 | 439 | 439 | 2,716,000 |
| 2001/09/07 | 462 | 466 | 456 | 463 | 2,206,000 |
| 2001/09/06 | 473 | 484 | 461 | 467 | 2,543,000 |
| 2001/09/05 | 465 | 488 | 465 | 483 | 4,169,000 |
| 2001/09/04 | 465 | 470 | 454 | 470 | 4,864,000 |
| 2001/09/03 | 502 | 504 | 478 | 480 | 2,522,000 |
| 2001/08/31 | 511 | 519 | 501 | 511 | 2,830,000 |
| 2001/08/30 | 522 | 524 | 507 | 511 | 2,471,000 |
| 2001/08/29 | 529 | 536 | 524 | 525 | 2,762,000 |
| 2001/08/28 | 544 | 549 | 533 | 539 | 2,990,000 |
| 2001/08/27 | 557 | 565 | 553 | 555 | 1,969,000 |
| 2001/08/24 | 579 | 579 | 558 | 561 | 2,437,000 |
| 2001/08/23 | 577 | 588 | 572 | 575 | 2,284,000 |
| 2001/08/22 | 570 | 586 | 566 | 577 | 4,688,000 |
| 2001/08/21 | 562 | 567 | 552 | 560 | 3,172,000 |
| 2001/08/20 | 544 | 547 | 539 | 542 | 1,674,000 |
| 2001/08/17 | 551 | 555 | 544 | 546 | 2,772,000 |
| 2001/08/16 | 563 | 570 | 560 | 561 | 2,218,000 |
| 2001/08/15 | 564 | 569 | 551 | 563 | 1,301,000 |
| 2001/08/14 | 553 | 568 | 550 | 562 | 1,911,000 |
| 2001/08/13 | 553 | 556 | 545 | 548 | 2,041,000 |
| 2001/08/10 | 557 | 568 | 557 | 560 | 2,175,000 |
| 2001/08/09 | 574 | 574 | 550 | 551 | 2,415,000 |
| 2001/08/08 | 576 | 590 | 576 | 584 | 4,215,000 |
| 2001/08/07 | 561 | 572 | 560 | 566 | 3,540,000 |
| 2001/08/06 | 551 | 558 | 547 | 557 | 490,000 |
| 2001/08/03 | 548 | 556 | 545 | 552 | 2,157,000 |
| 2001/08/02 | 550 | 559 | 546 | 550 | 1,792,000 |
| 2001/08/01 | 539 | 545 | 530 | 542 | 2,186,000 |
| 2001/07/31 | 512 | 532 | 510 | 532 | 2,477,000 |
| 2001/07/30 | 526 | 526 | 511 | 515 | 1,239,000 |
| 2001/07/27 | 519 | 524 | 513 | 516 | 1,089,000 |
| 2001/07/26 | 522 | 534 | 510 | 524 | 2,308,000 |
| 2001/07/25 | 509 | 528 | 503 | 522 | 4,045,000 |
| 2001/07/24 | 495 | 504 | 474 | 504 | 4,764,000 |
| 2001/07/23 | 524 | 525 | 486 | 499 | 5,906,000 |
| 2001/07/19 | 543 | 547 | 536 | 540 | 1,483,000 |
| 2001/07/18 | 553 | 557 | 532 | 536 | 1,703,000 |
| 2001/07/17 | 564 | 564 | 555 | 558 | 966,000 |
| 2001/07/16 | 570 | 575 | 552 | 560 | 2,083,000 |
| 2001/07/13 | 556 | 573 | 556 | 565 | 2,983,000 |
| 2001/07/12 | 560 | 577 | 550 | 575 | 2,709,000 |
| 2001/07/11 | 571 | 575 | 565 | 568 | 1,765,000 |
| 2001/07/10 | 570 | 600 | 568 | 579 | 3,468,000 |
| 2001/07/09 | 566 | 575 | 562 | 569 | 2,851,000 |
| 2001/07/06 | 559 | 567 | 556 | 556 | 2,271,000 |
| 2001/07/05 | 562 | 567 | 556 | 564 | 1,793,000 |
| 2001/07/04 | 570 | 571 | 560 | 566 | 1,336,000 |
| 2001/07/03 | 580 | 580 | 567 | 570 | 1,858,000 |
| 2001/07/02 | 563 | 574 | 560 | 570 | 2,391,000 |
| 2001/06/29 | 567 | 570 | 557 | 563 | 2,022,000 |
| 2001/06/28 | 571 | 571 | 555 | 560 | 2,884,000 |
| 2001/06/27 | 560 | 580 | 560 | 570 | 3,124,000 |
| 2001/06/26 | 571 | 571 | 553 | 560 | 4,884,000 |
| 2001/06/25 | 585 | 587 | 578 | 578 | 949,000 |
| 2001/06/22 | 577 | 588 | 577 | 588 | 2,025,000 |
| 2001/06/21 | 571 | 577 | 566 | 577 | 1,782,000 |
| 2001/06/20 | 560 | 563 | 550 | 561 | 1,640,000 |
| 2001/06/19 | 574 | 579 | 563 | 570 | 2,546,000 |
| 2001/06/18 | 568 | 581 | 564 | 572 | 1,811,000 |
| 2001/06/15 | 550 | 563 | 545 | 563 | 3,065,000 |
| 2001/06/14 | 567 | 570 | 556 | 556 | 1,531,000 |
| 2001/06/13 | 574 | 576 | 563 | 567 | 2,521,000 |
| 2001/06/12 | 600 | 603 | 571 | 571 | 3,369,000 |
| 2001/06/11 | 598 | 601 | 592 | 594 | 1,653,000 |
| 2001/06/08 | 599 | 605 | 589 | 594 | 6,182,000 |
| 2001/06/07 | 575 | 593 | 575 | 589 | 3,828,000 |
| 2001/06/06 | 590 | 590 | 570 | 574 | 2,595,000 |
| 2001/06/05 | 594 | 595 | 581 | 588 | 3,511,000 |
| 2001/06/04 | 587 | 612 | 587 | 604 | 3,141,000 |
| 2001/06/01 | 607 | 609 | 582 | 585 | 1,365,000 |
| 2001/05/31 | 590 | 600 | 581 | 592 | 2,509,000 |
| 2001/05/30 | 600 | 601 | 591 | 596 | 2,082,000 |
| 2001/05/29 | 595 | 611 | 595 | 605 | 2,567,000 |
| 2001/05/28 | 590 | 595 | 578 | 589 | 1,818,000 |
| 2001/05/25 | 613 | 615 | 590 | 591 | 2,360,000 |
| 2001/05/24 | 615 | 621 | 610 | 618 | 3,540,000 |
| 2001/05/23 | 600 | 615 | 598 | 614 | 3,876,000 |
| 2001/05/22 | 612 | 616 | 600 | 600 | 4,119,000 |
| 2001/05/21 | 615 | 628 | 611 | 614 | 2,212,000 |
| 2001/05/18 | 639 | 643 | 619 | 621 | 2,930,000 |
| 2001/05/17 | 628 | 634 | 610 | 634 | 2,859,000 |
| 2001/05/16 | 639 | 645 | 621 | 621 | 1,952,000 |
| 2001/05/15 | 635 | 645 | 631 | 640 | 2,551,000 |
| 2001/05/14 | 657 | 657 | 640 | 643 | 688,000 |
| 2001/05/11 | 665 | 667 | 657 | 657 | 3,388,000 |
| 2001/05/10 | 658 | 666 | 652 | 657 | 1,663,000 |
| 2001/05/09 | 651 | 659 | 645 | 659 | 2,277,000 |
| 2001/05/08 | 662 | 668 | 659 | 665 | 2,167,000 |
| 2001/05/07 | 669 | 669 | 650 | 664 | 2,507,000 |
| 2001/05/02 | 668 | 670 | 655 | 669 | 2,787,000 |
| 2001/05/01 | 660 | 669 | 649 | 668 | 2,830,000 |
| 2001/04/27 | 639 | 660 | 629 | 660 | 1,904,000 |
| 2001/04/26 | 637 | 647 | 636 | 641 | 1,783,000 |
| 2001/04/25 | 643 | 650 | 642 | 644 | 1,379,000 |
| 2001/04/24 | 635 | 652 | 631 | 652 | 1,290,000 |
| 2001/04/23 | 644 | 650 | 635 | 645 | 1,849,000 |
| 2001/04/20 | 647 | 655 | 641 | 654 | 4,772,000 |
| 2001/04/19 | 640 | 645 | 631 | 638 | 2,901,000 |
| 2001/04/18 | 624 | 631 | 620 | 630 | 2,861,000 |
| 2001/04/17 | 617 | 636 | 617 | 630 | 2,981,000 |
| 2001/04/16 | 622 | 624 | 616 | 621 | 1,213,000 |
| 2001/04/13 | 632 | 636 | 618 | 623 | 3,546,000 |
| 2001/04/12 | 630 | 638 | 624 | 632 | 2,773,000 |
| 2001/04/11 | 631 | 639 | 618 | 629 | 4,285,000 |
| 2001/04/10 | 634 | 645 | 622 | 641 | 4,101,000 |
| 2001/04/09 | 644 | 658 | 636 | 644 | 2,303,000 |
| 2001/04/06 | 665 | 665 | 644 | 653 | 3,243,000 |
| 2001/04/05 | 657 | 668 | 655 | 665 | 4,724,000 |
| 2001/04/04 | 625 | 652 | 625 | 648 | 3,100,000 |
| 2001/04/03 | 612 | 643 | 610 | 635 | 2,281,000 |
| 2001/04/02 | 610 | 612 | 596 | 605 | 2,495,000 |
| 2001/03/30 | 625 | 629 | 607 | 607 | 2,854,000 |
| 2001/03/29 | 641 | 646 | 606 | 615 | 2,624,000 |
| 2001/03/28 | 655 | 655 | 641 | 648 | 1,713,000 |
| 2001/03/27 | 645 | 657 | 630 | 645 | 4,646,000 |
| 2001/03/26 | 618 | 650 | 618 | 650 | 5,044,000 |
| 2001/03/23 | 600 | 618 | 581 | 617 | 4,988,000 |
| 2001/03/22 | 613 | 618 | 585 | 594 | 4,680,000 |
| 2001/03/21 | 572 | 625 | 566 | 625 | 9,588,000 |
| 2001/03/19 | 557 | 571 | 555 | 565 | 3,365,000 |
| 2001/03/16 | 565 | 570 | 550 | 560 | 2,503,000 |
| 2001/03/15 | 522 | 560 | 520 | 560 | 3,845,000 |
| 2001/03/14 | 542 | 544 | 536 | 542 | 1,804,000 |
| 2001/03/13 | 542 | 550 | 530 | 542 | 3,291,000 |
| 2001/03/12 | 574 | 574 | 556 | 560 | 3,554,000 |
| 2001/03/09 | 549 | 571 | 549 | 568 | 5,211,000 |
| 2001/03/08 | 565 | 567 | 557 | 567 | 3,181,000 |
| 2001/03/07 | 559 | 574 | 552 | 564 | 2,972,000 |
| 2001/03/06 | 545 | 552 | 541 | 552 | 2,668,000 |
| 2001/03/05 | 549 | 563 | 546 | 552 | 2,858,000 |
| 2001/03/02 | 547 | 549 | 538 | 545 | 1,990,000 |
| 2001/03/01 | 563 | 565 | 540 | 553 | 2,304,000 |
| 2001/02/28 | 573 | 579 | 555 | 563 | 4,159,000 |
| 2001/02/27 | 570 | 576 | 563 | 574 | 4,712,000 |
| 2001/02/26 | 557 | 568 | 557 | 563 | 2,074,000 |
| 2001/02/23 | 546 | 560 | 544 | 557 | 3,575,000 |
| 2001/02/22 | 549 | 549 | 536 | 546 | 2,538,000 |
| 2001/02/21 | 543 | 557 | 542 | 550 | 6,253,000 |
| 2001/02/20 | 519 | 540 | 517 | 537 | 3,822,000 |
| 2001/02/19 | 520 | 528 | 508 | 512 | 4,687,000 |
| 2001/02/16 | 528 | 529 | 510 | 510 | 2,742,000 |
| 2001/02/15 | 534 | 534 | 515 | 524 | 3,608,000 |
| 2001/02/14 | 530 | 536 | 518 | 525 | 4,255,000 |
| 2001/02/13 | 545 | 548 | 519 | 530 | 5,232,000 |
| 2001/02/09 | 560 | 565 | 541 | 555 | 3,522,000 |
| 2001/02/08 | 566 | 572 | 560 | 560 | 2,679,000 |
| 2001/02/07 | 579 | 580 | 554 | 576 | 2,555,000 |
| 2001/02/06 | 580 | 585 | 574 | 574 | 1,825,000 |
| 2001/02/05 | 595 | 603 | 589 | 594 | 2,869,000 |
| 2001/02/02 | 601 | 606 | 598 | 598 | 3,849,000 |
| 2001/02/01 | 586 | 600 | 586 | 600 | 2,875,000 |
| 2001/01/31 | 590 | 600 | 586 | 593 | 3,904,000 |
| 2001/01/30 | 584 | 598 | 577 | 598 | 3,097,000 |
| 2001/01/29 | 585 | 585 | 572 | 579 | 2,009,000 |
| 2001/01/26 | 573 | 585 | 570 | 579 | 3,742,000 |
| 2001/01/25 | 561 | 577 | 554 | 572 | 3,986,000 |
| 2001/01/24 | 580 | 583 | 572 | 574 | 2,466,000 |
| 2001/01/23 | 593 | 605 | 586 | 590 | 4,655,000 |
| 2001/01/22 | 581 | 593 | 580 | 591 | 5,382,000 |
| 2001/01/19 | 572 | 579 | 566 | 575 | 3,356,000 |
| 2001/01/18 | 555 | 585 | 549 | 585 | 6,292,000 |
| 2001/01/17 | 563 | 570 | 550 | 553 | 1,834,000 |
| 2001/01/16 | 567 | 570 | 557 | 570 | 1,935,000 |
| 2001/01/15 | 564 | 570 | 555 | 557 | 1,868,000 |
| 2001/01/12 | 565 | 577 | 557 | 570 | 3,481,000 |
| 2001/01/11 | 567 | 567 | 547 | 565 | 2,179,000 |
| 2001/01/10 | 574 | 580 | 565 | 567 | 3,617,000 |
| 2001/01/09 | 550 | 578 | 544 | 576 | 4,025,000 |
| 2001/01/05 | 547 | 568 | 543 | 562 | 1,929,000 |
| 2001/01/04 | 561 | 567 | 525 | 529 | 1,045,000 |