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 |
|---|---|---|---|---|---|
| 2008/12/30 | 295 | 302 | 294 | 302 | 4,129,000 |
| 2008/12/29 | 296 | 298 | 293 | 296 | 4,495,000 |
| 2008/12/26 | 289 | 294 | 288 | 294 | 4,714,000 |
| 2008/12/25 | 292 | 292 | 284 | 288 | 3,020,000 |
| 2008/12/24 | 284 | 290 | 280 | 287 | 7,677,000 |
| 2008/12/22 | 283 | 284 | 278 | 282 | 7,312,000 |
| 2008/12/19 | 291 | 295 | 283 | 284 | 10,902,000 |
| 2008/12/18 | 290 | 297 | 288 | 293 | 5,773,000 |
| 2008/12/17 | 295 | 297 | 282 | 291 | 7,548,000 |
| 2008/12/16 | 293 | 294 | 289 | 290 | 13,285,000 |
| 2008/12/15 | 310 | 315 | 305 | 308 | 6,961,000 |
| 2008/12/12 | 308 | 314 | 296 | 302 | 9,757,000 |
| 2008/12/11 | 314 | 323 | 309 | 323 | 7,421,000 |
| 2008/12/10 | 307 | 317 | 302 | 314 | 7,024,000 |
| 2008/12/09 | 304 | 307 | 292 | 299 | 7,787,000 |
| 2008/12/08 | 280 | 301 | 279 | 300 | 7,848,000 |
| 2008/12/05 | 286 | 288 | 276 | 276 | 8,722,000 |
| 2008/12/04 | 292 | 293 | 278 | 286 | 10,222,000 |
| 2008/12/03 | 297 | 304 | 286 | 291 | 10,090,000 |
| 2008/12/02 | 305 | 314 | 292 | 292 | 9,331,000 |
| 2008/12/01 | 326 | 340 | 323 | 326 | 10,382,000 |
| 2008/11/28 | 308 | 333 | 308 | 333 | 13,431,000 |
| 2008/11/27 | 305 | 316 | 301 | 306 | 11,897,000 |
| 2008/11/26 | 291 | 303 | 286 | 300 | 11,198,000 |
| 2008/11/25 | 299 | 300 | 284 | 295 | 7,339,000 |
| 2008/11/21 | 260 | 287 | 256 | 283 | 13,947,000 |
| 2008/11/20 | 270 | 271 | 264 | 264 | 7,709,000 |
| 2008/11/19 | 279 | 282 | 275 | 279 | 7,168,000 |
| 2008/11/18 | 281 | 285 | 274 | 275 | 9,932,000 |
| 2008/11/17 | 281 | 301 | 276 | 290 | 7,599,000 |
| 2008/11/14 | 298 | 299 | 285 | 287 | 13,428,000 |
| 2008/11/13 | 281 | 283 | 270 | 274 | 17,498,000 |
| 2008/11/12 | 313 | 313 | 300 | 301 | 9,091,000 |
| 2008/11/11 | 326 | 331 | 314 | 319 | 7,200,000 |
| 2008/11/10 | 328 | 333 | 322 | 326 | 5,599,000 |
| 2008/11/07 | 305 | 321 | 297 | 310 | 9,796,000 |
| 2008/11/06 | 337 | 337 | 316 | 321 | 9,905,000 |
| 2008/11/05 | 348 | 358 | 342 | 352 | 13,176,000 |
| 2008/11/04 | 307 | 334 | 305 | 329 | 13,284,000 |
| 2008/10/31 | 316 | 316 | 292 | 293 | 19,421,000 |
| 2008/10/30 | 285 | 326 | 284 | 321 | 25,939,000 |
| 2008/10/29 | 301 | 302 | 266 | 280 | 19,839,000 |
| 2008/10/28 | 268 | 286 | 257 | 284 | 18,604,000 |
| 2008/10/27 | 297 | 309 | 262 | 267 | 16,070,000 |
| 2008/10/24 | 344 | 345 | 299 | 302 | 15,299,000 |
| 2008/10/23 | 327 | 340 | 318 | 339 | 13,241,000 |
| 2008/10/22 | 354 | 355 | 334 | 334 | 8,397,000 |
| 2008/10/21 | 373 | 376 | 354 | 368 | 8,988,000 |
| 2008/10/20 | 343 | 366 | 332 | 363 | 13,762,000 |
| 2008/10/17 | 338 | 340 | 327 | 339 | 12,976,000 |
| 2008/10/16 | 335 | 343 | 314 | 319 | 16,006,000 |
| 2008/10/15 | 389 | 389 | 359 | 375 | 12,700,000 |
| 2008/10/14 | 397 | 398 | 374 | 393 | 13,026,000 |
| 2008/10/10 | 318 | 347 | 310 | 337 | 18,535,000 |
| 2008/10/09 | 333 | 359 | 331 | 348 | 13,656,000 |
| 2008/10/08 | 368 | 373 | 338 | 338 | 16,976,000 |
| 2008/10/07 | 358 | 388 | 355 | 378 | 16,630,000 |
| 2008/10/06 | 401 | 403 | 379 | 379 | 17,412,000 |
| 2008/10/03 | 410 | 426 | 409 | 421 | 28,020,000 |
| 2008/10/02 | 429 | 430 | 400 | 405 | 22,324,000 |
| 2008/10/01 | 445 | 451 | 421 | 424 | 28,173,000 |
| 2008/09/30 | 453 | 464 | 447 | 455 | 16,041,000 |
| 2008/09/29 | 498 | 505 | 474 | 476 | 10,912,000 |
| 2008/09/26 | 515 | 516 | 493 | 496 | 10,165,000 |
| 2008/09/25 | 500 | 530 | 494 | 520 | 11,120,000 |
| 2008/09/24 | 498 | 521 | 492 | 516 | 22,400,000 |
| 2008/09/22 | 544 | 544 | 518 | 544 | 15,089,000 |
| 2008/09/19 | 494 | 501 | 488 | 499 | 19,420,000 |
| 2008/09/18 | 483 | 485 | 471 | 482 | 14,814,000 |
| 2008/09/17 | 522 | 523 | 503 | 503 | 9,382,000 |
| 2008/09/16 | 492 | 524 | 492 | 517 | 12,010,000 |
| 2008/09/12 | 553 | 557 | 545 | 552 | 14,373,000 |
| 2008/09/11 | 565 | 568 | 549 | 553 | 7,592,000 |
| 2008/09/10 | 571 | 576 | 560 | 565 | 12,696,000 |
| 2008/09/09 | 595 | 599 | 571 | 577 | 12,344,000 |
| 2008/09/08 | 614 | 616 | 584 | 597 | 19,274,000 |
| 2008/09/05 | 610 | 623 | 609 | 612 | 9,873,000 |
| 2008/09/04 | 647 | 651 | 637 | 638 | 5,087,000 |
| 2008/09/03 | 663 | 667 | 645 | 648 | 5,223,000 |
| 2008/09/02 | 670 | 686 | 650 | 658 | 7,444,000 |
| 2008/09/01 | 673 | 673 | 662 | 663 | 4,917,000 |
| 2008/08/29 | 656 | 673 | 656 | 673 | 6,297,000 |
| 2008/08/28 | 646 | 653 | 637 | 647 | 3,937,000 |
| 2008/08/27 | 631 | 646 | 629 | 642 | 4,474,000 |
| 2008/08/26 | 630 | 644 | 630 | 641 | 6,404,000 |
| 2008/08/25 | 658 | 664 | 647 | 653 | 6,382,000 |
| 2008/08/22 | 664 | 664 | 651 | 652 | 4,125,000 |
| 2008/08/21 | 663 | 670 | 652 | 667 | 5,971,000 |
| 2008/08/20 | 667 | 672 | 659 | 664 | 4,744,000 |
| 2008/08/19 | 691 | 695 | 675 | 678 | 6,180,000 |
| 2008/08/18 | 671 | 693 | 668 | 681 | 4,684,000 |
| 2008/08/15 | 665 | 670 | 658 | 666 | 3,734,000 |
| 2008/08/14 | 654 | 669 | 653 | 655 | 4,330,000 |
| 2008/08/13 | 671 | 672 | 654 | 657 | 8,942,000 |
| 2008/08/12 | 717 | 719 | 690 | 691 | 6,049,000 |
| 2008/08/11 | 701 | 713 | 698 | 709 | 4,529,000 |
| 2008/08/08 | 694 | 701 | 686 | 691 | 5,217,000 |
| 2008/08/07 | 719 | 719 | 699 | 702 | 7,517,000 |
| 2008/08/06 | 696 | 723 | 696 | 713 | 11,374,000 |
| 2008/08/05 | 702 | 710 | 688 | 694 | 7,522,000 |
| 2008/08/04 | 711 | 716 | 682 | 682 | 7,002,000 |
| 2008/08/01 | 715 | 724 | 708 | 710 | 13,467,000 |
| 2008/07/31 | 663 | 716 | 638 | 716 | 17,013,000 |
| 2008/07/30 | 660 | 669 | 658 | 669 | 3,646,000 |
| 2008/07/29 | 660 | 660 | 648 | 650 | 4,404,000 |
| 2008/07/28 | 684 | 689 | 671 | 672 | 2,440,000 |
| 2008/07/25 | 685 | 694 | 681 | 684 | 5,629,000 |
| 2008/07/24 | 698 | 699 | 680 | 695 | 7,147,000 |
| 2008/07/23 | 669 | 692 | 667 | 678 | 7,410,000 |
| 2008/07/22 | 655 | 659 | 644 | 659 | 4,046,000 |
| 2008/07/18 | 651 | 657 | 640 | 643 | 4,604,000 |
| 2008/07/17 | 645 | 646 | 635 | 641 | 4,674,000 |
| 2008/07/16 | 628 | 641 | 626 | 636 | 5,330,000 |
| 2008/07/15 | 642 | 644 | 630 | 638 | 5,023,000 |
| 2008/07/14 | 646 | 660 | 643 | 644 | 5,432,000 |
| 2008/07/11 | 663 | 665 | 649 | 656 | 4,987,000 |
| 2008/07/10 | 657 | 667 | 647 | 653 | 7,153,000 |
| 2008/07/09 | 663 | 683 | 656 | 656 | 8,707,000 |
| 2008/07/08 | 661 | 661 | 642 | 657 | 10,674,000 |
| 2008/07/07 | 665 | 673 | 657 | 666 | 4,727,000 |
| 2008/07/04 | 666 | 670 | 658 | 665 | 5,121,000 |
| 2008/07/03 | 669 | 670 | 657 | 663 | 6,406,000 |
| 2008/07/02 | 683 | 684 | 661 | 671 | 6,025,000 |
| 2008/07/01 | 675 | 686 | 668 | 668 | 7,182,000 |
| 2008/06/30 | 663 | 676 | 663 | 669 | 6,457,000 |
| 2008/06/27 | 661 | 670 | 658 | 670 | 7,464,000 |
| 2008/06/26 | 686 | 697 | 678 | 682 | 6,877,000 |
| 2008/06/25 | 673 | 694 | 669 | 689 | 10,548,000 |
| 2008/06/24 | 668 | 679 | 662 | 668 | 6,554,000 |
| 2008/06/23 | 668 | 687 | 663 | 678 | 6,345,000 |
| 2008/06/20 | 693 | 696 | 680 | 682 | 11,368,000 |
| 2008/06/19 | 700 | 703 | 681 | 686 | 14,061,000 |
| 2008/06/18 | 721 | 727 | 716 | 717 | 9,239,000 |
| 2008/06/17 | 717 | 727 | 712 | 721 | 8,163,000 |
| 2008/06/16 | 713 | 721 | 703 | 720 | 7,854,000 |
| 2008/06/13 | 700 | 715 | 695 | 711 | 13,648,000 |
| 2008/06/12 | 693 | 712 | 690 | 703 | 8,139,000 |
| 2008/06/11 | 717 | 717 | 704 | 712 | 11,505,000 |
| 2008/06/10 | 722 | 722 | 701 | 707 | 13,428,000 |
| 2008/06/09 | 719 | 731 | 717 | 725 | 12,199,000 |
| 2008/06/06 | 776 | 778 | 747 | 749 | 9,433,000 |
| 2008/06/05 | 781 | 781 | 767 | 768 | 7,832,000 |
| 2008/06/04 | 788 | 788 | 773 | 785 | 8,576,000 |
| 2008/06/03 | 762 | 787 | 758 | 778 | 8,937,000 |
| 2008/06/02 | 759 | 775 | 747 | 770 | 6,828,000 |
| 2008/05/30 | 772 | 777 | 765 | 770 | 6,820,000 |
| 2008/05/29 | 754 | 769 | 743 | 766 | 9,705,000 |
| 2008/05/28 | 755 | 770 | 740 | 745 | 12,048,000 |
| 2008/05/27 | 729 | 746 | 728 | 743 | 7,836,000 |
| 2008/05/26 | 716 | 729 | 708 | 714 | 10,608,000 |
| 2008/05/23 | 764 | 765 | 745 | 746 | 11,331,000 |
| 2008/05/22 | 733 | 767 | 730 | 767 | 16,469,000 |
| 2008/05/21 | 724 | 743 | 721 | 737 | 15,070,000 |
| 2008/05/20 | 725 | 737 | 720 | 732 | 13,147,000 |
| 2008/05/19 | 694 | 721 | 693 | 713 | 22,749,000 |
| 2008/05/16 | 666 | 683 | 653 | 682 | 14,488,000 |
| 2008/05/15 | 652 | 657 | 645 | 653 | 11,773,000 |
| 2008/05/14 | 633 | 639 | 622 | 635 | 11,459,000 |
| 2008/05/13 | 650 | 654 | 628 | 641 | 10,749,000 |
| 2008/05/12 | 638 | 656 | 626 | 652 | 9,008,000 |
| 2008/05/09 | 675 | 684 | 639 | 648 | 18,663,000 |
| 2008/05/08 | 691 | 704 | 671 | 671 | 15,383,000 |
| 2008/05/07 | 680 | 686 | 677 | 686 | 6,833,000 |
| 2008/05/02 | 676 | 686 | 676 | 685 | 6,693,000 |
| 2008/05/01 | 666 | 676 | 665 | 670 | 6,479,000 |
| 2008/04/30 | 686 | 690 | 669 | 675 | 13,455,000 |
| 2008/04/28 | 694 | 708 | 682 | 696 | 6,184,000 |
| 2008/04/25 | 688 | 701 | 686 | 690 | 8,203,000 |
| 2008/04/24 | 686 | 695 | 677 | 678 | 8,349,000 |
| 2008/04/23 | 684 | 704 | 682 | 696 | 10,272,000 |
| 2008/04/22 | 708 | 708 | 678 | 679 | 12,340,000 |
| 2008/04/21 | 717 | 726 | 701 | 720 | 10,354,000 |
| 2008/04/18 | 679 | 713 | 677 | 713 | 14,151,000 |
| 2008/04/17 | 669 | 681 | 669 | 674 | 11,035,000 |
| 2008/04/16 | 633 | 658 | 627 | 657 | 9,385,000 |
| 2008/04/15 | 619 | 627 | 616 | 623 | 5,144,000 |
| 2008/04/14 | 617 | 632 | 615 | 621 | 8,412,000 |
| 2008/04/11 | 654 | 666 | 638 | 646 | 17,499,000 |
| 2008/04/10 | 628 | 640 | 620 | 628 | 10,528,000 |
| 2008/04/09 | 631 | 638 | 611 | 627 | 8,331,000 |
| 2008/04/08 | 637 | 640 | 630 | 632 | 6,619,000 |
| 2008/04/07 | 632 | 650 | 630 | 645 | 6,046,000 |
| 2008/04/04 | 647 | 652 | 630 | 648 | 11,173,000 |
| 2008/04/03 | 628 | 657 | 620 | 657 | 9,130,000 |
| 2008/04/02 | 642 | 644 | 628 | 638 | 10,534,000 |
| 2008/04/01 | 618 | 644 | 613 | 632 | 9,601,000 |
| 2008/03/31 | 650 | 656 | 629 | 638 | 6,847,000 |
| 2008/03/28 | 650 | 661 | 627 | 654 | 5,929,000 |
| 2008/03/27 | 654 | 656 | 643 | 649 | 5,069,000 |
| 2008/03/26 | 649 | 660 | 632 | 647 | 8,121,000 |
| 2008/03/25 | 662 | 674 | 650 | 671 | 5,003,000 |
| 2008/03/24 | 649 | 664 | 643 | 652 | 2,686,000 |
| 2008/03/21 | 645 | 658 | 640 | 655 | 5,136,000 |
| 2008/03/19 | 640 | 650 | 615 | 625 | 8,242,000 |
| 2008/03/18 | 624 | 632 | 605 | 626 | 9,295,000 |
| 2008/03/17 | 616 | 621 | 603 | 611 | 8,800,000 |
| 2008/03/14 | 646 | 658 | 629 | 637 | 14,274,000 |
| 2008/03/13 | 658 | 665 | 633 | 640 | 9,672,000 |
| 2008/03/12 | 675 | 676 | 654 | 658 | 7,489,000 |
| 2008/03/11 | 621 | 649 | 616 | 645 | 9,235,000 |
| 2008/03/10 | 650 | 651 | 634 | 644 | 7,035,000 |
| 2008/03/07 | 673 | 675 | 656 | 656 | 8,295,000 |
| 2008/03/06 | 669 | 704 | 666 | 703 | 11,760,000 |
| 2008/03/05 | 673 | 683 | 655 | 659 | 11,954,000 |
| 2008/03/04 | 681 | 689 | 668 | 674 | 9,631,000 |
| 2008/03/03 | 690 | 699 | 684 | 685 | 7,684,000 |
| 2008/02/29 | 724 | 739 | 724 | 730 | 8,751,000 |
| 2008/02/28 | 748 | 757 | 737 | 752 | 5,504,000 |
| 2008/02/27 | 751 | 763 | 748 | 755 | 5,997,000 |
| 2008/02/26 | 764 | 764 | 745 | 746 | 9,027,000 |
| 2008/02/25 | 728 | 740 | 724 | 737 | 7,817,000 |
| 2008/02/22 | 717 | 717 | 696 | 710 | 6,626,000 |
| 2008/02/21 | 701 | 720 | 701 | 713 | 7,659,000 |
| 2008/02/20 | 717 | 718 | 685 | 685 | 15,704,000 |
| 2008/02/19 | 758 | 759 | 730 | 736 | 12,156,000 |
| 2008/02/18 | 768 | 775 | 763 | 767 | 14,239,000 |
| 2008/02/15 | 721 | 746 | 702 | 744 | 18,954,000 |
| 2008/02/14 | 708 | 708 | 693 | 701 | 8,198,000 |
| 2008/02/13 | 683 | 684 | 672 | 679 | 16,302,000 |
| 2008/02/12 | 657 | 666 | 651 | 657 | 15,170,000 |
| 2008/02/08 | 687 | 703 | 667 | 673 | 16,240,000 |
| 2008/02/07 | 716 | 718 | 694 | 707 | 13,750,000 |
| 2008/02/06 | 757 | 761 | 728 | 731 | 13,436,000 |
| 2008/02/05 | 804 | 805 | 769 | 782 | 18,653,000 |
| 2008/02/04 | 798 | 824 | 791 | 813 | 20,092,000 |
| 2008/02/01 | 766 | 781 | 762 | 776 | 11,009,000 |
| 2008/01/31 | 737 | 763 | 734 | 753 | 10,174,000 |
| 2008/01/30 | 782 | 785 | 748 | 752 | 9,862,000 |
| 2008/01/29 | 788 | 794 | 758 | 775 | 9,873,000 |
| 2008/01/28 | 810 | 814 | 774 | 776 | 11,127,000 |
| 2008/01/25 | 825 | 827 | 812 | 823 | 11,792,000 |
| 2008/01/24 | 786 | 815 | 786 | 809 | 10,653,000 |
| 2008/01/23 | 800 | 808 | 778 | 786 | 9,283,000 |
| 2008/01/22 | 791 | 804 | 765 | 768 | 11,636,000 |
| 2008/01/21 | 875 | 875 | 818 | 820 | 10,129,000 |
| 2008/01/18 | 820 | 859 | 809 | 855 | 15,471,000 |
| 2008/01/17 | 861 | 877 | 839 | 839 | 15,883,000 |
| 2008/01/16 | 868 | 889 | 846 | 853 | 11,626,000 |
| 2008/01/15 | 927 | 934 | 891 | 893 | 12,985,000 |
| 2008/01/11 | 958 | 963 | 916 | 925 | 17,167,000 |
| 2008/01/10 | 997 | 997 | 955 | 957 | 14,512,000 |
| 2008/01/09 | 973 | 1,022 | 972 | 999 | 18,454,000 |
| 2008/01/08 | 986 | 986 | 972 | 979 | 9,881,000 |
| 2008/01/07 | 974 | 1,016 | 965 | 996 | 11,938,000 |
| 2008/01/04 | 1,007 | 1,016 | 973 | 974 | 7,547,000 |