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 |
|---|---|---|---|---|---|
| 2009/12/30 | 407 | 410 | 405 | 405 | 6,465,000 |
| 2009/12/29 | 403 | 406 | 400 | 403 | 3,864,000 |
| 2009/12/28 | 398 | 407 | 398 | 403 | 6,427,000 |
| 2009/12/25 | 399 | 402 | 393 | 395 | 7,322,000 |
| 2009/12/24 | 385 | 396 | 383 | 392 | 8,457,000 |
| 2009/12/22 | 380 | 383 | 377 | 381 | 3,271,000 |
| 2009/12/21 | 381 | 382 | 376 | 376 | 2,395,000 |
| 2009/12/18 | 373 | 378 | 372 | 376 | 4,969,000 |
| 2009/12/17 | 381 | 385 | 377 | 377 | 5,462,000 |
| 2009/12/16 | 379 | 380 | 374 | 379 | 5,310,000 |
| 2009/12/15 | 368 | 374 | 366 | 369 | 3,729,000 |
| 2009/12/14 | 375 | 375 | 365 | 371 | 4,043,000 |
| 2009/12/11 | 368 | 376 | 364 | 376 | 8,564,000 |
| 2009/12/10 | 376 | 378 | 358 | 363 | 7,370,000 |
| 2009/12/09 | 369 | 377 | 363 | 375 | 6,967,000 |
| 2009/12/08 | 372 | 377 | 369 | 375 | 4,213,000 |
| 2009/12/07 | 374 | 380 | 372 | 377 | 5,770,000 |
| 2009/12/04 | 368 | 372 | 362 | 369 | 9,556,000 |
| 2009/12/03 | 350 | 368 | 350 | 366 | 7,587,000 |
| 2009/12/02 | 346 | 355 | 342 | 344 | 9,975,000 |
| 2009/12/01 | 334 | 355 | 334 | 355 | 7,832,000 |
| 2009/11/30 | 332 | 342 | 331 | 340 | 5,767,000 |
| 2009/11/27 | 332 | 332 | 322 | 325 | 8,867,000 |
| 2009/11/26 | 338 | 344 | 337 | 338 | 6,661,000 |
| 2009/11/25 | 350 | 350 | 340 | 342 | 5,208,000 |
| 2009/11/24 | 350 | 353 | 345 | 347 | 4,309,000 |
| 2009/11/20 | 342 | 354 | 337 | 354 | 7,226,000 |
| 2009/11/19 | 356 | 357 | 342 | 345 | 7,624,000 |
| 2009/11/18 | 361 | 364 | 355 | 360 | 5,660,000 |
| 2009/11/17 | 366 | 374 | 361 | 362 | 9,328,000 |
| 2009/11/16 | 369 | 369 | 358 | 359 | 4,765,000 |
| 2009/11/13 | 377 | 378 | 367 | 370 | 6,417,000 |
| 2009/11/12 | 381 | 385 | 371 | 372 | 5,581,000 |
| 2009/11/11 | 369 | 377 | 367 | 376 | 14,847,000 |
| 2009/11/10 | 358 | 365 | 355 | 360 | 5,682,000 |
| 2009/11/09 | 357 | 359 | 351 | 355 | 6,385,000 |
| 2009/11/06 | 359 | 359 | 353 | 358 | 4,681,000 |
| 2009/11/05 | 353 | 356 | 349 | 354 | 5,882,000 |
| 2009/11/04 | 353 | 354 | 349 | 349 | 5,886,000 |
| 2009/11/02 | 355 | 358 | 353 | 356 | 7,019,000 |
| 2009/10/30 | 360 | 374 | 355 | 369 | 9,404,000 |
| 2009/10/29 | 350 | 359 | 348 | 359 | 12,488,000 |
| 2009/10/28 | 366 | 367 | 359 | 360 | 6,293,000 |
| 2009/10/27 | 373 | 375 | 370 | 371 | 5,450,000 |
| 2009/10/26 | 378 | 385 | 375 | 378 | 11,020,000 |
| 2009/10/23 | 386 | 386 | 369 | 370 | 13,280,000 |
| 2009/10/22 | 381 | 381 | 370 | 376 | 9,735,000 |
| 2009/10/21 | 392 | 394 | 384 | 386 | 8,582,000 |
| 2009/10/20 | 390 | 399 | 390 | 394 | 9,296,000 |
| 2009/10/19 | 376 | 386 | 375 | 385 | 6,626,000 |
| 2009/10/16 | 377 | 381 | 374 | 378 | 6,980,000 |
| 2009/10/15 | 379 | 380 | 374 | 376 | 4,453,000 |
| 2009/10/14 | 384 | 385 | 367 | 372 | 6,600,000 |
| 2009/10/13 | 386 | 391 | 382 | 388 | 5,300,000 |
| 2009/10/09 | 376 | 383 | 370 | 383 | 8,388,000 |
| 2009/10/08 | 366 | 377 | 361 | 373 | 7,896,000 |
| 2009/10/07 | 364 | 375 | 363 | 371 | 10,715,000 |
| 2009/10/06 | 357 | 360 | 352 | 360 | 10,019,000 |
| 2009/10/05 | 354 | 356 | 343 | 348 | 11,377,000 |
| 2009/10/02 | 370 | 370 | 359 | 362 | 8,061,000 |
| 2009/10/01 | 377 | 380 | 373 | 375 | 7,241,000 |
| 2009/09/30 | 381 | 382 | 371 | 374 | 8,437,000 |
| 2009/09/29 | 388 | 390 | 380 | 381 | 8,817,000 |
| 2009/09/28 | 398 | 398 | 385 | 388 | 9,476,000 |
| 2009/09/25 | 416 | 416 | 408 | 408 | 6,430,000 |
| 2009/09/24 | 418 | 426 | 416 | 421 | 7,747,000 |
| 2009/09/18 | 422 | 423 | 413 | 423 | 5,053,000 |
| 2009/09/17 | 428 | 432 | 422 | 427 | 5,094,000 |
| 2009/09/16 | 420 | 428 | 419 | 419 | 5,087,000 |
| 2009/09/15 | 425 | 428 | 415 | 415 | 6,040,000 |
| 2009/09/14 | 422 | 423 | 413 | 415 | 5,051,000 |
| 2009/09/11 | 434 | 434 | 423 | 427 | 8,262,000 |
| 2009/09/10 | 426 | 432 | 422 | 429 | 5,191,000 |
| 2009/09/09 | 423 | 430 | 419 | 422 | 5,391,000 |
| 2009/09/08 | 425 | 426 | 420 | 423 | 4,422,000 |
| 2009/09/07 | 418 | 424 | 415 | 420 | 7,696,000 |
| 2009/09/04 | 438 | 439 | 412 | 420 | 13,279,000 |
| 2009/09/03 | 435 | 436 | 427 | 432 | 5,487,000 |
| 2009/09/02 | 436 | 436 | 431 | 433 | 6,589,000 |
| 2009/09/01 | 444 | 447 | 441 | 445 | 4,546,000 |
| 2009/08/31 | 455 | 462 | 445 | 446 | 3,493,000 |
| 2009/08/28 | 454 | 457 | 448 | 450 | 4,490,000 |
| 2009/08/27 | 458 | 459 | 442 | 449 | 6,567,000 |
| 2009/08/26 | 460 | 467 | 460 | 461 | 3,524,000 |
| 2009/08/25 | 456 | 464 | 455 | 459 | 3,745,000 |
| 2009/08/24 | 461 | 461 | 455 | 460 | 4,109,000 |
| 2009/08/21 | 458 | 460 | 440 | 447 | 6,144,000 |
| 2009/08/20 | 459 | 460 | 446 | 457 | 6,788,000 |
| 2009/08/19 | 460 | 467 | 454 | 455 | 4,362,000 |
| 2009/08/18 | 462 | 464 | 453 | 456 | 5,057,000 |
| 2009/08/17 | 478 | 478 | 466 | 468 | 4,271,000 |
| 2009/08/14 | 485 | 487 | 482 | 484 | 5,018,000 |
| 2009/08/13 | 478 | 484 | 476 | 483 | 5,938,000 |
| 2009/08/12 | 474 | 475 | 469 | 473 | 5,267,000 |
| 2009/08/11 | 467 | 479 | 466 | 479 | 9,320,000 |
| 2009/08/10 | 458 | 466 | 455 | 464 | 7,586,000 |
| 2009/08/07 | 451 | 451 | 441 | 449 | 5,560,000 |
| 2009/08/06 | 444 | 456 | 444 | 456 | 7,527,000 |
| 2009/08/05 | 457 | 457 | 446 | 446 | 3,807,000 |
| 2009/08/04 | 472 | 472 | 447 | 449 | 7,405,000 |
| 2009/08/03 | 479 | 481 | 464 | 467 | 6,342,000 |
| 2009/07/31 | 454 | 473 | 452 | 469 | 13,309,000 |
| 2009/07/30 | 450 | 450 | 440 | 447 | 2,689,000 |
| 2009/07/29 | 443 | 451 | 440 | 448 | 5,821,000 |
| 2009/07/28 | 447 | 448 | 439 | 445 | 6,106,000 |
| 2009/07/27 | 452 | 457 | 447 | 448 | 9,032,000 |
| 2009/07/24 | 448 | 450 | 444 | 449 | 5,871,000 |
| 2009/07/23 | 440 | 446 | 438 | 441 | 6,680,000 |
| 2009/07/22 | 433 | 447 | 433 | 444 | 5,679,000 |
| 2009/07/21 | 437 | 442 | 435 | 442 | 4,290,000 |
| 2009/07/17 | 432 | 435 | 428 | 429 | 4,102,000 |
| 2009/07/16 | 437 | 437 | 426 | 430 | 7,329,000 |
| 2009/07/15 | 430 | 433 | 425 | 427 | 5,285,000 |
| 2009/07/14 | 417 | 425 | 414 | 420 | 9,010,000 |
| 2009/07/13 | 404 | 417 | 403 | 407 | 11,266,000 |
| 2009/07/10 | 402 | 408 | 400 | 402 | 6,840,000 |
| 2009/07/09 | 405 | 408 | 397 | 399 | 4,868,000 |
| 2009/07/08 | 412 | 417 | 406 | 413 | 5,755,000 |
| 2009/07/07 | 435 | 437 | 423 | 425 | 4,191,000 |
| 2009/07/06 | 437 | 439 | 427 | 430 | 2,866,000 |
| 2009/07/03 | 435 | 442 | 434 | 439 | 5,223,000 |
| 2009/07/02 | 441 | 445 | 438 | 442 | 9,955,000 |
| 2009/07/01 | 430 | 441 | 426 | 431 | 5,024,000 |
| 2009/06/30 | 431 | 435 | 428 | 435 | 4,792,000 |
| 2009/06/29 | 437 | 437 | 418 | 422 | 5,724,000 |
| 2009/06/26 | 432 | 435 | 428 | 432 | 4,047,000 |
| 2009/06/25 | 421 | 430 | 418 | 424 | 5,276,000 |
| 2009/06/24 | 414 | 420 | 409 | 416 | 6,888,000 |
| 2009/06/23 | 416 | 416 | 405 | 407 | 6,600,000 |
| 2009/06/22 | 425 | 427 | 419 | 424 | 4,658,000 |
| 2009/06/19 | 423 | 429 | 416 | 421 | 4,520,000 |
| 2009/06/18 | 422 | 423 | 414 | 419 | 4,594,000 |
| 2009/06/17 | 415 | 429 | 414 | 427 | 4,644,000 |
| 2009/06/16 | 438 | 438 | 417 | 418 | 6,340,000 |
| 2009/06/15 | 447 | 450 | 441 | 441 | 5,055,000 |
| 2009/06/12 | 455 | 455 | 444 | 447 | 10,110,000 |
| 2009/06/11 | 450 | 451 | 446 | 447 | 3,291,000 |
| 2009/06/10 | 447 | 452 | 444 | 448 | 4,876,000 |
| 2009/06/09 | 442 | 450 | 436 | 437 | 4,022,000 |
| 2009/06/08 | 445 | 456 | 442 | 447 | 9,645,000 |
| 2009/06/05 | 443 | 443 | 436 | 438 | 5,375,000 |
| 2009/06/04 | 442 | 445 | 436 | 443 | 7,982,000 |
| 2009/06/03 | 441 | 450 | 439 | 446 | 11,613,000 |
| 2009/06/02 | 434 | 445 | 428 | 432 | 16,268,000 |
| 2009/06/01 | 424 | 430 | 420 | 423 | 8,638,000 |
| 2009/05/29 | 414 | 422 | 410 | 419 | 9,325,000 |
| 2009/05/28 | 405 | 415 | 405 | 414 | 5,417,000 |
| 2009/05/27 | 415 | 418 | 409 | 410 | 4,303,000 |
| 2009/05/26 | 418 | 419 | 408 | 414 | 5,460,000 |
| 2009/05/25 | 418 | 423 | 416 | 419 | 5,208,000 |
| 2009/05/22 | 415 | 422 | 413 | 414 | 6,083,000 |
| 2009/05/21 | 420 | 425 | 415 | 425 | 7,746,000 |
| 2009/05/20 | 422 | 425 | 419 | 425 | 6,149,000 |
| 2009/05/19 | 422 | 426 | 418 | 423 | 4,871,000 |
| 2009/05/18 | 409 | 417 | 407 | 411 | 5,589,000 |
| 2009/05/15 | 416 | 423 | 415 | 419 | 4,261,000 |
| 2009/05/14 | 417 | 425 | 409 | 411 | 8,110,000 |
| 2009/05/13 | 424 | 434 | 418 | 428 | 10,791,000 |
| 2009/05/12 | 430 | 431 | 411 | 415 | 16,739,000 |
| 2009/05/11 | 419 | 452 | 419 | 445 | 18,437,000 |
| 2009/05/08 | 425 | 435 | 414 | 417 | 11,113,000 |
| 2009/05/07 | 415 | 421 | 404 | 421 | 7,786,000 |
| 2009/05/01 | 384 | 400 | 384 | 395 | 6,525,000 |
| 2009/04/30 | 383 | 392 | 379 | 385 | 10,472,000 |
| 2009/04/28 | 406 | 411 | 387 | 388 | 7,330,000 |
| 2009/04/27 | 406 | 416 | 402 | 408 | 9,064,000 |
| 2009/04/24 | 409 | 410 | 400 | 401 | 8,321,000 |
| 2009/04/23 | 412 | 412 | 395 | 404 | 5,785,000 |
| 2009/04/22 | 417 | 417 | 400 | 407 | 7,945,000 |
| 2009/04/21 | 397 | 409 | 393 | 406 | 11,322,000 |
| 2009/04/20 | 407 | 417 | 403 | 417 | 5,205,000 |
| 2009/04/17 | 394 | 412 | 393 | 411 | 10,193,000 |
| 2009/04/16 | 398 | 405 | 380 | 381 | 11,258,000 |
| 2009/04/15 | 397 | 400 | 392 | 399 | 10,153,000 |
| 2009/04/14 | 394 | 397 | 386 | 395 | 9,443,000 |
| 2009/04/13 | 376 | 394 | 373 | 390 | 7,443,000 |
| 2009/04/10 | 391 | 393 | 374 | 380 | 6,734,000 |
| 2009/04/09 | 370 | 383 | 370 | 382 | 9,082,000 |
| 2009/04/08 | 361 | 368 | 359 | 363 | 6,607,000 |
| 2009/04/07 | 383 | 391 | 372 | 373 | 9,026,000 |
| 2009/04/06 | 373 | 384 | 372 | 379 | 9,623,000 |
| 2009/04/03 | 365 | 372 | 356 | 358 | 10,344,000 |
| 2009/04/02 | 353 | 362 | 351 | 361 | 5,315,000 |
| 2009/04/01 | 334 | 345 | 331 | 345 | 5,132,000 |
| 2009/03/31 | 331 | 344 | 328 | 333 | 6,610,000 |
| 2009/03/30 | 349 | 357 | 334 | 337 | 8,157,000 |
| 2009/03/27 | 361 | 367 | 353 | 353 | 6,265,000 |
| 2009/03/26 | 356 | 363 | 348 | 363 | 4,566,000 |
| 2009/03/25 | 354 | 358 | 346 | 358 | 6,300,000 |
| 2009/03/24 | 347 | 355 | 342 | 354 | 6,321,000 |
| 2009/03/23 | 328 | 340 | 325 | 340 | 5,896,000 |
| 2009/03/19 | 340 | 341 | 325 | 328 | 7,503,000 |
| 2009/03/18 | 332 | 339 | 327 | 335 | 8,639,000 |
| 2009/03/17 | 326 | 332 | 321 | 330 | 6,160,000 |
| 2009/03/16 | 328 | 334 | 327 | 328 | 7,108,000 |
| 2009/03/13 | 318 | 325 | 316 | 324 | 11,260,000 |
| 2009/03/12 | 315 | 323 | 307 | 309 | 11,224,000 |
| 2009/03/11 | 310 | 316 | 309 | 314 | 6,630,000 |
| 2009/03/10 | 307 | 308 | 298 | 299 | 8,436,000 |
| 2009/03/09 | 293 | 311 | 293 | 311 | 9,471,000 |
| 2009/03/06 | 290 | 298 | 289 | 291 | 6,316,000 |
| 2009/03/05 | 293 | 311 | 293 | 304 | 11,166,000 |
| 2009/03/04 | 282 | 294 | 280 | 292 | 4,640,000 |
| 2009/03/03 | 277 | 287 | 276 | 282 | 4,285,000 |
| 2009/03/02 | 283 | 289 | 280 | 282 | 5,333,000 |
| 2009/02/27 | 285 | 300 | 284 | 298 | 7,260,000 |
| 2009/02/26 | 289 | 298 | 288 | 288 | 5,873,000 |
| 2009/02/25 | 289 | 290 | 282 | 288 | 7,554,000 |
| 2009/02/24 | 272 | 279 | 272 | 279 | 3,534,000 |
| 2009/02/23 | 273 | 280 | 270 | 279 | 6,563,000 |
| 2009/02/20 | 277 | 286 | 275 | 283 | 12,889,000 |
| 2009/02/19 | 269 | 271 | 265 | 267 | 6,914,000 |
| 2009/02/18 | 271 | 275 | 266 | 266 | 8,243,000 |
| 2009/02/17 | 284 | 285 | 278 | 280 | 4,951,000 |
| 2009/02/16 | 283 | 290 | 283 | 287 | 4,516,000 |
| 2009/02/13 | 281 | 293 | 281 | 284 | 7,571,000 |
| 2009/02/12 | 283 | 286 | 279 | 279 | 5,411,000 |
| 2009/02/10 | 292 | 294 | 286 | 288 | 5,267,000 |
| 2009/02/09 | 302 | 304 | 287 | 287 | 5,334,000 |
| 2009/02/06 | 296 | 299 | 291 | 295 | 6,808,000 |
| 2009/02/05 | 291 | 296 | 286 | 286 | 9,242,000 |
| 2009/02/04 | 291 | 298 | 289 | 296 | 6,573,000 |
| 2009/02/03 | 289 | 296 | 282 | 286 | 11,503,000 |
| 2009/02/02 | 289 | 294 | 282 | 287 | 10,299,000 |
| 2009/01/30 | 303 | 308 | 289 | 289 | 8,765,000 |
| 2009/01/29 | 323 | 326 | 314 | 318 | 6,632,000 |
| 2009/01/28 | 309 | 317 | 302 | 313 | 4,886,000 |
| 2009/01/27 | 294 | 310 | 294 | 308 | 5,344,000 |
| 2009/01/26 | 291 | 294 | 286 | 287 | 4,694,000 |
| 2009/01/23 | 303 | 303 | 292 | 294 | 6,327,000 |
| 2009/01/22 | 299 | 301 | 290 | 299 | 5,695,000 |
| 2009/01/21 | 301 | 302 | 294 | 296 | 8,627,000 |
| 2009/01/20 | 320 | 320 | 302 | 310 | 7,457,000 |
| 2009/01/19 | 331 | 340 | 321 | 324 | 6,146,000 |
| 2009/01/16 | 319 | 330 | 317 | 328 | 6,543,000 |
| 2009/01/15 | 305 | 317 | 304 | 312 | 9,547,000 |
| 2009/01/14 | 308 | 326 | 308 | 320 | 8,206,000 |
| 2009/01/13 | 302 | 311 | 301 | 307 | 7,911,000 |
| 2009/01/09 | 326 | 332 | 315 | 322 | 6,866,000 |
| 2009/01/08 | 338 | 343 | 326 | 326 | 11,903,000 |
| 2009/01/07 | 328 | 367 | 327 | 363 | 18,407,000 |
| 2009/01/06 | 321 | 325 | 318 | 323 | 7,537,000 |
| 2009/01/05 | 321 | 326 | 319 | 321 | 5,747,000 |