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 |
|---|---|---|---|---|---|
| 2003/12/30 | 442 | 444 | 440 | 442 | 983,000 |
| 2003/12/29 | 438 | 447 | 437 | 440 | 4,645,000 |
| 2003/12/26 | 440 | 443 | 438 | 443 | 1,490,000 |
| 2003/12/25 | 435 | 442 | 434 | 438 | 1,432,000 |
| 2003/12/24 | 440 | 443 | 436 | 440 | 4,838,000 |
| 2003/12/22 | 438 | 446 | 437 | 445 | 6,551,000 |
| 2003/12/19 | 423 | 442 | 422 | 438 | 10,552,000 |
| 2003/12/18 | 411 | 417 | 408 | 413 | 4,599,000 |
| 2003/12/17 | 424 | 426 | 408 | 414 | 9,803,000 |
| 2003/12/16 | 411 | 420 | 408 | 419 | 5,393,000 |
| 2003/12/15 | 418 | 419 | 410 | 415 | 3,885,000 |
| 2003/12/12 | 409 | 410 | 401 | 404 | 8,913,000 |
| 2003/12/11 | 406 | 412 | 398 | 400 | 6,850,000 |
| 2003/12/10 | 402 | 407 | 400 | 401 | 3,228,000 |
| 2003/12/09 | 413 | 414 | 404 | 412 | 3,724,000 |
| 2003/12/08 | 403 | 408 | 401 | 404 | 3,817,000 |
| 2003/12/05 | 402 | 406 | 401 | 404 | 1,796,000 |
| 2003/12/04 | 404 | 408 | 403 | 405 | 3,599,000 |
| 2003/12/03 | 400 | 404 | 399 | 401 | 2,255,000 |
| 2003/12/02 | 403 | 405 | 399 | 400 | 2,499,000 |
| 2003/12/01 | 387 | 404 | 382 | 398 | 5,343,000 |
| 2003/11/28 | 392 | 392 | 386 | 391 | 2,279,000 |
| 2003/11/27 | 389 | 395 | 389 | 391 | 1,302,000 |
| 2003/11/26 | 392 | 396 | 387 | 389 | 2,539,000 |
| 2003/11/25 | 396 | 397 | 387 | 391 | 2,109,000 |
| 2003/11/21 | 381 | 396 | 376 | 386 | 2,155,000 |
| 2003/11/20 | 386 | 386 | 375 | 379 | 2,261,000 |
| 2003/11/19 | 388 | 388 | 372 | 376 | 4,912,000 |
| 2003/11/18 | 390 | 394 | 387 | 387 | 3,070,000 |
| 2003/11/17 | 397 | 400 | 389 | 392 | 3,875,000 |
| 2003/11/14 | 408 | 417 | 406 | 406 | 2,902,000 |
| 2003/11/13 | 410 | 412 | 404 | 408 | 2,606,000 |
| 2003/11/12 | 409 | 418 | 405 | 408 | 2,071,000 |
| 2003/11/11 | 417 | 421 | 410 | 411 | 3,035,000 |
| 2003/11/10 | 422 | 427 | 417 | 420 | 1,960,000 |
| 2003/11/07 | 411 | 425 | 411 | 423 | 2,648,000 |
| 2003/11/06 | 427 | 428 | 412 | 412 | 2,088,000 |
| 2003/11/05 | 422 | 428 | 419 | 426 | 2,456,000 |
| 2003/11/04 | 428 | 431 | 419 | 420 | 3,452,000 |
| 2003/10/31 | 417 | 423 | 410 | 410 | 3,216,000 |
| 2003/10/30 | 416 | 424 | 409 | 418 | 3,745,000 |
| 2003/10/29 | 405 | 414 | 404 | 408 | 8,369,000 |
| 2003/10/28 | 400 | 408 | 395 | 400 | 2,778,000 |
| 2003/10/27 | 392 | 405 | 392 | 400 | 2,887,000 |
| 2003/10/24 | 395 | 401 | 394 | 397 | 4,464,000 |
| 2003/10/23 | 410 | 410 | 399 | 400 | 4,215,000 |
| 2003/10/22 | 426 | 426 | 413 | 416 | 8,144,000 |
| 2003/10/21 | 430 | 431 | 420 | 425 | 3,848,000 |
| 2003/10/20 | 423 | 430 | 418 | 425 | 4,555,000 |
| 2003/10/17 | 420 | 427 | 417 | 418 | 4,438,000 |
| 2003/10/16 | 419 | 420 | 410 | 416 | 2,385,000 |
| 2003/10/15 | 421 | 428 | 416 | 416 | 6,490,000 |
| 2003/10/14 | 412 | 420 | 411 | 417 | 4,342,000 |
| 2003/10/10 | 410 | 415 | 409 | 410 | 5,964,000 |
| 2003/10/09 | 413 | 414 | 405 | 409 | 3,760,000 |
| 2003/10/08 | 414 | 415 | 408 | 409 | 7,986,000 |
| 2003/10/07 | 410 | 415 | 408 | 414 | 5,442,000 |
| 2003/10/06 | 410 | 421 | 403 | 403 | 9,603,000 |
| 2003/10/03 | 398 | 403 | 398 | 403 | 13,638,000 |
| 2003/10/02 | 402 | 405 | 397 | 401 | 7,029,000 |
| 2003/10/01 | 397 | 401 | 394 | 397 | 10,177,000 |
| 2003/09/30 | 400 | 415 | 396 | 407 | 10,575,000 |
| 2003/09/29 | 395 | 398 | 385 | 391 | 16,715,000 |
| 2003/09/26 | 422 | 427 | 410 | 415 | 9,439,000 |
| 2003/09/25 | 437 | 441 | 430 | 432 | 4,579,000 |
| 2003/09/24 | 438 | 455 | 438 | 455 | 5,923,000 |
| 2003/09/22 | 451 | 453 | 432 | 437 | 6,079,000 |
| 2003/09/19 | 461 | 469 | 453 | 453 | 4,525,000 |
| 2003/09/18 | 453 | 465 | 451 | 461 | 5,479,000 |
| 2003/09/17 | 460 | 461 | 451 | 455 | 4,654,000 |
| 2003/09/16 | 446 | 460 | 446 | 455 | 3,709,000 |
| 2003/09/12 | 450 | 451 | 444 | 448 | 11,261,000 |
| 2003/09/11 | 452 | 453 | 438 | 440 | 7,832,000 |
| 2003/09/10 | 455 | 465 | 453 | 457 | 6,961,000 |
| 2003/09/09 | 449 | 456 | 447 | 456 | 2,907,000 |
| 2003/09/08 | 440 | 448 | 438 | 444 | 3,429,000 |
| 2003/09/05 | 450 | 452 | 436 | 445 | 9,179,000 |
| 2003/09/04 | 455 | 455 | 449 | 452 | 5,975,000 |
| 2003/09/03 | 456 | 457 | 448 | 451 | 7,372,000 |
| 2003/09/02 | 451 | 454 | 445 | 449 | 13,777,000 |
| 2003/09/01 | 417 | 435 | 417 | 434 | 6,151,000 |
| 2003/08/29 | 422 | 426 | 414 | 422 | 5,061,000 |
| 2003/08/28 | 426 | 426 | 415 | 419 | 6,477,000 |
| 2003/08/27 | 413 | 427 | 412 | 417 | 9,046,000 |
| 2003/08/26 | 406 | 415 | 405 | 411 | 5,345,000 |
| 2003/08/25 | 408 | 413 | 406 | 407 | 4,892,000 |
| 2003/08/22 | 416 | 417 | 408 | 408 | 6,734,000 |
| 2003/08/21 | 409 | 415 | 406 | 412 | 11,961,000 |
| 2003/08/20 | 400 | 409 | 397 | 409 | 11,389,000 |
| 2003/08/19 | 394 | 397 | 392 | 395 | 8,577,000 |
| 2003/08/18 | 387 | 390 | 384 | 386 | 9,546,000 |
| 2003/08/15 | 385 | 391 | 385 | 387 | 17,434,000 |
| 2003/08/14 | 375 | 380 | 371 | 380 | 9,956,000 |
| 2003/08/13 | 359 | 373 | 359 | 368 | 10,623,000 |
| 2003/08/12 | 350 | 355 | 347 | 352 | 8,581,000 |
| 2003/08/11 | 350 | 351 | 345 | 348 | 4,413,000 |
| 2003/08/08 | 344 | 352 | 342 | 352 | 5,686,000 |
| 2003/08/07 | 345 | 348 | 340 | 341 | 3,996,000 |
| 2003/08/06 | 343 | 349 | 339 | 346 | 3,564,000 |
| 2003/08/05 | 355 | 355 | 347 | 347 | 3,930,000 |
| 2003/08/04 | 356 | 357 | 351 | 355 | 3,278,000 |
| 2003/08/01 | 359 | 360 | 355 | 356 | 4,326,000 |
| 2003/07/31 | 354 | 357 | 352 | 353 | 4,535,000 |
| 2003/07/30 | 360 | 363 | 354 | 354 | 4,209,000 |
| 2003/07/29 | 371 | 371 | 360 | 360 | 4,749,000 |
| 2003/07/28 | 364 | 366 | 361 | 366 | 2,806,000 |
| 2003/07/25 | 359 | 360 | 355 | 355 | 4,890,000 |
| 2003/07/24 | 364 | 365 | 359 | 360 | 4,535,000 |
| 2003/07/23 | 366 | 367 | 360 | 364 | 5,315,000 |
| 2003/07/22 | 374 | 375 | 360 | 362 | 4,495,000 |
| 2003/07/18 | 364 | 370 | 360 | 369 | 7,479,000 |
| 2003/07/17 | 352 | 360 | 351 | 359 | 5,813,000 |
| 2003/07/16 | 363 | 369 | 357 | 359 | 10,679,000 |
| 2003/07/15 | 385 | 388 | 375 | 380 | 6,478,000 |
| 2003/07/14 | 388 | 392 | 383 | 390 | 3,477,000 |
| 2003/07/11 | 390 | 391 | 382 | 384 | 3,671,000 |
| 2003/07/10 | 394 | 399 | 393 | 395 | 5,080,000 |
| 2003/07/09 | 395 | 397 | 387 | 397 | 4,828,000 |
| 2003/07/08 | 403 | 404 | 393 | 393 | 8,895,000 |
| 2003/07/07 | 395 | 400 | 391 | 398 | 12,813,000 |
| 2003/07/04 | 380 | 385 | 377 | 380 | 7,850,000 |
| 2003/07/03 | 396 | 402 | 377 | 385 | 15,777,000 |
| 2003/07/02 | 383 | 387 | 378 | 386 | 11,120,000 |
| 2003/07/01 | 377 | 377 | 373 | 373 | 4,849,000 |
| 2003/06/30 | 382 | 382 | 374 | 377 | 8,615,000 |
| 2003/06/27 | 378 | 379 | 375 | 379 | 3,242,000 |
| 2003/06/26 | 375 | 378 | 372 | 377 | 3,665,000 |
| 2003/06/25 | 379 | 381 | 377 | 378 | 3,165,000 |
| 2003/06/24 | 378 | 384 | 371 | 374 | 5,724,000 |
| 2003/06/23 | 384 | 394 | 384 | 393 | 6,102,000 |
| 2003/06/20 | 378 | 388 | 374 | 381 | 2,753,000 |
| 2003/06/19 | 386 | 388 | 370 | 381 | 4,894,000 |
| 2003/06/18 | 390 | 392 | 385 | 391 | 5,523,000 |
| 2003/06/17 | 392 | 395 | 391 | 391 | 3,784,000 |
| 2003/06/16 | 389 | 394 | 387 | 391 | 7,508,000 |
| 2003/06/13 | 387 | 389 | 381 | 387 | 7,594,000 |
| 2003/06/12 | 390 | 393 | 387 | 387 | 4,843,000 |
| 2003/06/11 | 382 | 392 | 382 | 385 | 5,766,000 |
| 2003/06/10 | 375 | 379 | 374 | 377 | 5,423,000 |
| 2003/06/09 | 385 | 387 | 377 | 384 | 10,758,000 |
| 2003/06/06 | 365 | 372 | 363 | 370 | 11,676,000 |
| 2003/06/05 | 356 | 361 | 355 | 357 | 16,548,000 |
| 2003/06/04 | 348 | 350 | 344 | 346 | 10,813,000 |
| 2003/06/03 | 330 | 343 | 330 | 339 | 12,067,000 |
| 2003/06/02 | 328 | 331 | 324 | 330 | 7,290,000 |
| 2003/05/30 | 324 | 329 | 322 | 328 | 7,079,000 |
| 2003/05/29 | 329 | 330 | 322 | 328 | 5,904,000 |
| 2003/05/28 | 336 | 337 | 327 | 328 | 3,430,000 |
| 2003/05/27 | 337 | 337 | 331 | 331 | 1,952,000 |
| 2003/05/26 | 334 | 338 | 331 | 338 | 3,315,000 |
| 2003/05/23 | 329 | 333 | 326 | 333 | 5,047,000 |
| 2003/05/22 | 329 | 329 | 324 | 325 | 4,565,000 |
| 2003/05/21 | 334 | 337 | 328 | 332 | 3,156,000 |
| 2003/05/20 | 333 | 335 | 327 | 335 | 2,293,000 |
| 2003/05/19 | 330 | 333 | 322 | 332 | 3,549,000 |
| 2003/05/16 | 333 | 336 | 332 | 332 | 3,492,000 |
| 2003/05/15 | 345 | 348 | 332 | 335 | 5,587,000 |
| 2003/05/14 | 346 | 347 | 343 | 347 | 3,536,000 |
| 2003/05/13 | 350 | 351 | 346 | 346 | 7,577,000 |
| 2003/05/12 | 338 | 348 | 338 | 346 | 7,328,000 |
| 2003/05/09 | 337 | 339 | 335 | 338 | 3,736,000 |
| 2003/05/08 | 337 | 340 | 332 | 338 | 6,095,000 |
| 2003/05/07 | 337 | 341 | 333 | 337 | 9,924,000 |
| 2003/05/06 | 331 | 335 | 330 | 332 | 6,720,000 |
| 2003/05/02 | 323 | 331 | 321 | 329 | 8,318,000 |
| 2003/05/01 | 322 | 327 | 316 | 322 | 6,646,000 |
| 2003/04/30 | 318 | 327 | 314 | 323 | 7,082,000 |
| 2003/04/28 | 312 | 317 | 308 | 309 | 2,988,000 |
| 2003/04/25 | 317 | 320 | 312 | 312 | 3,263,000 |
| 2003/04/24 | 324 | 328 | 318 | 322 | 5,113,000 |
| 2003/04/23 | 330 | 332 | 321 | 321 | 7,628,000 |
| 2003/04/22 | 336 | 336 | 321 | 326 | 7,111,000 |
| 2003/04/21 | 336 | 339 | 332 | 338 | 5,444,000 |
| 2003/04/18 | 341 | 344 | 334 | 336 | 15,532,000 |
| 2003/04/17 | 329 | 337 | 326 | 336 | 14,605,000 |
| 2003/04/16 | 328 | 329 | 325 | 326 | 4,864,000 |
| 2003/04/15 | 325 | 329 | 321 | 326 | 7,617,000 |
| 2003/04/14 | 331 | 332 | 323 | 328 | 13,613,000 |
| 2003/04/11 | 311 | 326 | 311 | 319 | 18,310,000 |
| 2003/04/10 | 312 | 321 | 307 | 313 | 19,160,000 |
| 2003/04/09 | 321 | 321 | 305 | 309 | 19,701,000 |
| 2003/04/08 | 325 | 330 | 322 | 325 | 8,911,000 |
| 2003/04/07 | 332 | 334 | 324 | 333 | 6,345,000 |
| 2003/04/04 | 331 | 334 | 314 | 329 | 21,423,000 |
| 2003/04/03 | 356 | 358 | 337 | 341 | 16,612,000 |
| 2003/04/02 | 346 | 351 | 343 | 351 | 34,983,000 |
| 2003/04/01 | 331 | 340 | 321 | 336 | 52,586,000 |
| 2003/03/31 | 413 | 413 | 397 | 401 | 2,158,000 |
| 2003/03/28 | 417 | 418 | 411 | 418 | 2,957,000 |
| 2003/03/27 | 422 | 425 | 414 | 418 | 2,571,000 |
| 2003/03/26 | 419 | 431 | 415 | 427 | 5,716,000 |
| 2003/03/25 | 411 | 417 | 408 | 412 | 3,446,000 |
| 2003/03/24 | 428 | 430 | 416 | 420 | 8,754,000 |
| 2003/03/20 | 391 | 408 | 390 | 408 | 7,164,000 |
| 2003/03/19 | 391 | 394 | 384 | 391 | 5,092,000 |
| 2003/03/18 | 384 | 390 | 377 | 387 | 3,269,000 |
| 2003/03/17 | 385 | 385 | 368 | 374 | 2,314,000 |
| 2003/03/14 | 390 | 390 | 379 | 380 | 6,594,000 |
| 2003/03/13 | 383 | 385 | 373 | 375 | 1,736,000 |
| 2003/03/12 | 374 | 382 | 369 | 379 | 2,556,000 |
| 2003/03/11 | 382 | 386 | 372 | 374 | 3,417,000 |
| 2003/03/10 | 385 | 393 | 382 | 386 | 2,937,000 |
| 2003/03/07 | 402 | 411 | 393 | 393 | 2,688,000 |
| 2003/03/06 | 417 | 421 | 408 | 411 | 3,176,000 |
| 2003/03/05 | 403 | 415 | 398 | 412 | 3,540,000 |
| 2003/03/04 | 399 | 411 | 397 | 409 | 2,088,000 |
| 2003/03/03 | 400 | 401 | 390 | 399 | 4,388,000 |
| 2003/02/28 | 403 | 415 | 400 | 400 | 3,072,000 |
| 2003/02/27 | 411 | 411 | 393 | 399 | 3,040,000 |
| 2003/02/26 | 413 | 417 | 412 | 413 | 3,236,000 |
| 2003/02/25 | 419 | 419 | 408 | 412 | 4,300,000 |
| 2003/02/24 | 426 | 427 | 422 | 424 | 3,376,000 |
| 2003/02/21 | 427 | 433 | 420 | 426 | 5,699,000 |
| 2003/02/20 | 428 | 428 | 420 | 422 | 2,331,000 |
| 2003/02/19 | 433 | 435 | 425 | 428 | 2,470,000 |
| 2003/02/18 | 441 | 441 | 427 | 431 | 6,948,000 |
| 2003/02/17 | 444 | 445 | 436 | 443 | 4,692,000 |
| 2003/02/14 | 438 | 445 | 437 | 439 | 5,423,000 |
| 2003/02/13 | 445 | 448 | 435 | 439 | 2,724,000 |
| 2003/02/12 | 442 | 447 | 439 | 445 | 4,675,000 |
| 2003/02/10 | 446 | 450 | 439 | 441 | 3,392,000 |
| 2003/02/07 | 447 | 454 | 446 | 451 | 2,793,000 |
| 2003/02/06 | 453 | 457 | 448 | 452 | 2,161,000 |
| 2003/02/05 | 457 | 465 | 457 | 458 | 2,827,000 |
| 2003/02/04 | 469 | 470 | 462 | 465 | 4,384,000 |
| 2003/02/03 | 458 | 462 | 451 | 459 | 5,226,000 |
| 2003/01/31 | 453 | 465 | 448 | 457 | 7,444,000 |
| 2003/01/30 | 450 | 453 | 444 | 448 | 2,150,000 |
| 2003/01/29 | 459 | 459 | 442 | 445 | 5,830,000 |
| 2003/01/28 | 445 | 454 | 445 | 449 | 3,260,000 |
| 2003/01/27 | 457 | 457 | 446 | 451 | 2,861,000 |
| 2003/01/24 | 452 | 462 | 451 | 456 | 4,316,000 |
| 2003/01/23 | 453 | 458 | 442 | 457 | 4,578,000 |
| 2003/01/22 | 464 | 472 | 457 | 458 | 2,616,000 |
| 2003/01/21 | 452 | 474 | 449 | 467 | 3,956,000 |
| 2003/01/20 | 461 | 464 | 450 | 457 | 3,347,000 |
| 2003/01/17 | 461 | 472 | 461 | 469 | 3,708,000 |
| 2003/01/16 | 473 | 474 | 464 | 469 | 5,219,000 |
| 2003/01/15 | 469 | 477 | 469 | 475 | 9,197,000 |
| 2003/01/14 | 474 | 484 | 470 | 479 | 8,230,000 |
| 2003/01/10 | 470 | 479 | 464 | 479 | 6,530,000 |
| 2003/01/09 | 461 | 475 | 458 | 475 | 2,388,000 |
| 2003/01/08 | 472 | 473 | 463 | 471 | 3,648,000 |
| 2003/01/07 | 485 | 492 | 478 | 482 | 5,796,000 |
| 2003/01/06 | 479 | 482 | 476 | 478 | 1,470,000 |