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 |
|---|---|---|---|---|---|
| 2010/12/30 | 400 | 404 | 396 | 400 | 8,801,000 |
| 2010/12/29 | 392 | 403 | 392 | 403 | 11,942,000 |
| 2010/12/28 | 389 | 391 | 387 | 390 | 2,924,000 |
| 2010/12/27 | 384 | 390 | 384 | 389 | 4,090,000 |
| 2010/12/24 | 387 | 387 | 383 | 385 | 3,846,000 |
| 2010/12/22 | 387 | 393 | 387 | 388 | 6,845,000 |
| 2010/12/21 | 384 | 389 | 383 | 388 | 6,666,000 |
| 2010/12/20 | 388 | 389 | 382 | 385 | 8,573,000 |
| 2010/12/17 | 390 | 392 | 389 | 391 | 5,885,000 |
| 2010/12/16 | 388 | 394 | 388 | 392 | 7,750,000 |
| 2010/12/15 | 393 | 395 | 389 | 391 | 7,936,000 |
| 2010/12/14 | 387 | 396 | 387 | 396 | 8,765,000 |
| 2010/12/13 | 385 | 391 | 385 | 388 | 11,963,000 |
| 2010/12/10 | 388 | 388 | 381 | 388 | 20,012,000 |
| 2010/12/09 | 380 | 384 | 380 | 383 | 10,028,000 |
| 2010/12/08 | 375 | 384 | 375 | 382 | 13,417,000 |
| 2010/12/07 | 368 | 375 | 368 | 374 | 9,284,000 |
| 2010/12/06 | 369 | 372 | 368 | 371 | 5,237,000 |
| 2010/12/03 | 369 | 372 | 367 | 369 | 7,661,000 |
| 2010/12/02 | 367 | 368 | 364 | 366 | 6,696,000 |
| 2010/12/01 | 356 | 362 | 354 | 361 | 7,874,000 |
| 2010/11/30 | 366 | 368 | 359 | 359 | 8,991,000 |
| 2010/11/29 | 362 | 370 | 362 | 367 | 6,610,000 |
| 2010/11/26 | 363 | 373 | 362 | 364 | 8,375,000 |
| 2010/11/25 | 366 | 366 | 358 | 360 | 5,908,000 |
| 2010/11/24 | 356 | 362 | 355 | 359 | 8,110,000 |
| 2010/11/22 | 364 | 368 | 363 | 364 | 6,768,000 |
| 2010/11/19 | 363 | 366 | 360 | 364 | 10,276,000 |
| 2010/11/18 | 349 | 359 | 349 | 359 | 11,580,000 |
| 2010/11/17 | 342 | 350 | 341 | 349 | 7,843,000 |
| 2010/11/16 | 348 | 349 | 340 | 347 | 11,339,000 |
| 2010/11/15 | 350 | 353 | 347 | 347 | 7,493,000 |
| 2010/11/12 | 346 | 356 | 346 | 350 | 15,217,000 |
| 2010/11/11 | 348 | 352 | 346 | 346 | 10,000,000 |
| 2010/11/10 | 348 | 352 | 346 | 348 | 8,919,000 |
| 2010/11/09 | 346 | 349 | 344 | 347 | 7,544,000 |
| 2010/11/08 | 352 | 354 | 346 | 350 | 6,601,000 |
| 2010/11/05 | 338 | 352 | 338 | 350 | 17,224,000 |
| 2010/11/04 | 339 | 342 | 332 | 334 | 13,627,000 |
| 2010/11/02 | 347 | 349 | 331 | 332 | 14,281,000 |
| 2010/11/01 | 346 | 351 | 345 | 346 | 5,268,000 |
| 2010/10/29 | 347 | 351 | 343 | 351 | 7,963,000 |
| 2010/10/28 | 351 | 351 | 345 | 349 | 7,333,000 |
| 2010/10/27 | 360 | 360 | 350 | 353 | 8,287,000 |
| 2010/10/26 | 357 | 360 | 354 | 355 | 9,623,000 |
| 2010/10/25 | 360 | 361 | 353 | 358 | 6,001,000 |
| 2010/10/22 | 354 | 361 | 352 | 357 | 9,108,000 |
| 2010/10/21 | 357 | 361 | 349 | 356 | 11,413,000 |
| 2010/10/20 | 359 | 362 | 356 | 358 | 7,684,000 |
| 2010/10/19 | 363 | 371 | 362 | 366 | 16,011,000 |
| 2010/10/18 | 355 | 358 | 353 | 355 | 5,193,000 |
| 2010/10/15 | 353 | 355 | 349 | 354 | 6,323,000 |
| 2010/10/14 | 352 | 354 | 349 | 353 | 10,225,000 |
| 2010/10/13 | 349 | 350 | 345 | 348 | 7,006,000 |
| 2010/10/12 | 356 | 359 | 342 | 344 | 8,540,000 |
| 2010/10/08 | 354 | 360 | 353 | 355 | 6,261,000 |
| 2010/10/07 | 354 | 358 | 353 | 356 | 9,531,000 |
| 2010/10/06 | 349 | 357 | 346 | 357 | 20,484,000 |
| 2010/10/05 | 338 | 345 | 333 | 341 | 20,617,000 |
| 2010/10/04 | 345 | 347 | 335 | 338 | 22,773,000 |
| 2010/10/01 | 363 | 364 | 330 | 347 | 56,560,000 |
| 2010/09/30 | 381 | 383 | 362 | 366 | 24,340,000 |
| 2010/09/29 | 382 | 386 | 380 | 383 | 5,222,000 |
| 2010/09/28 | 376 | 383 | 375 | 379 | 4,309,000 |
| 2010/09/27 | 379 | 381 | 376 | 378 | 5,529,000 |
| 2010/09/24 | 373 | 383 | 372 | 375 | 7,287,000 |
| 2010/09/22 | 379 | 383 | 376 | 378 | 5,199,000 |
| 2010/09/21 | 388 | 391 | 378 | 380 | 10,262,000 |
| 2010/09/17 | 379 | 385 | 375 | 385 | 9,118,000 |
| 2010/09/16 | 385 | 385 | 376 | 378 | 9,274,000 |
| 2010/09/15 | 372 | 385 | 370 | 382 | 11,149,000 |
| 2010/09/14 | 373 | 375 | 369 | 372 | 7,664,000 |
| 2010/09/13 | 371 | 374 | 369 | 372 | 6,777,000 |
| 2010/09/10 | 365 | 370 | 362 | 367 | 11,704,000 |
| 2010/09/09 | 368 | 369 | 364 | 366 | 6,839,000 |
| 2010/09/08 | 361 | 366 | 360 | 361 | 10,421,000 |
| 2010/09/07 | 366 | 370 | 364 | 368 | 6,662,000 |
| 2010/09/06 | 364 | 369 | 362 | 368 | 7,094,000 |
| 2010/09/03 | 353 | 361 | 353 | 361 | 8,045,000 |
| 2010/09/02 | 355 | 356 | 345 | 352 | 10,334,000 |
| 2010/09/01 | 345 | 350 | 343 | 350 | 8,072,000 |
| 2010/08/31 | 350 | 351 | 343 | 345 | 10,241,000 |
| 2010/08/30 | 354 | 363 | 351 | 355 | 12,855,000 |
| 2010/08/27 | 342 | 358 | 341 | 356 | 8,317,000 |
| 2010/08/26 | 351 | 353 | 346 | 350 | 6,448,000 |
| 2010/08/25 | 351 | 352 | 344 | 350 | 10,074,000 |
| 2010/08/24 | 357 | 360 | 355 | 356 | 5,063,000 |
| 2010/08/23 | 360 | 365 | 359 | 361 | 4,417,000 |
| 2010/08/20 | 368 | 371 | 358 | 363 | 7,878,000 |
| 2010/08/19 | 368 | 374 | 367 | 373 | 4,962,000 |
| 2010/08/18 | 371 | 373 | 365 | 369 | 5,632,000 |
| 2010/08/17 | 363 | 368 | 361 | 364 | 4,470,000 |
| 2010/08/16 | 366 | 369 | 363 | 369 | 6,424,000 |
| 2010/08/13 | 368 | 372 | 365 | 370 | 9,504,000 |
| 2010/08/12 | 369 | 370 | 360 | 370 | 15,687,000 |
| 2010/08/11 | 390 | 390 | 378 | 379 | 11,660,000 |
| 2010/08/10 | 397 | 402 | 396 | 398 | 13,215,000 |
| 2010/08/09 | 384 | 393 | 384 | 392 | 7,494,000 |
| 2010/08/06 | 383 | 389 | 382 | 389 | 7,104,000 |
| 2010/08/05 | 385 | 386 | 382 | 382 | 5,456,000 |
| 2010/08/04 | 387 | 388 | 376 | 378 | 14,011,000 |
| 2010/08/03 | 384 | 391 | 383 | 386 | 10,721,000 |
| 2010/08/02 | 378 | 384 | 378 | 378 | 10,149,000 |
| 2010/07/30 | 361 | 387 | 352 | 375 | 28,135,000 |
| 2010/07/29 | 354 | 364 | 353 | 362 | 6,401,000 |
| 2010/07/28 | 354 | 361 | 354 | 359 | 6,267,000 |
| 2010/07/27 | 348 | 352 | 341 | 349 | 8,695,000 |
| 2010/07/26 | 346 | 353 | 343 | 344 | 8,005,000 |
| 2010/07/23 | 346 | 349 | 341 | 342 | 10,556,000 |
| 2010/07/22 | 337 | 341 | 335 | 336 | 6,687,000 |
| 2010/07/21 | 339 | 342 | 333 | 340 | 15,106,000 |
| 2010/07/20 | 336 | 337 | 331 | 334 | 17,546,000 |
| 2010/07/16 | 355 | 356 | 344 | 346 | 13,949,000 |
| 2010/07/15 | 371 | 374 | 359 | 361 | 12,962,000 |
| 2010/07/14 | 380 | 382 | 377 | 378 | 4,190,000 |
| 2010/07/13 | 374 | 378 | 369 | 372 | 4,442,000 |
| 2010/07/12 | 368 | 380 | 367 | 372 | 6,515,000 |
| 2010/07/09 | 378 | 378 | 367 | 372 | 6,750,000 |
| 2010/07/08 | 370 | 375 | 369 | 374 | 5,246,000 |
| 2010/07/07 | 362 | 365 | 357 | 362 | 7,126,000 |
| 2010/07/06 | 350 | 362 | 346 | 362 | 5,880,000 |
| 2010/07/05 | 350 | 359 | 350 | 355 | 5,883,000 |
| 2010/07/02 | 351 | 354 | 346 | 352 | 8,764,000 |
| 2010/07/01 | 343 | 346 | 341 | 343 | 5,482,000 |
| 2010/06/30 | 344 | 349 | 340 | 347 | 7,879,000 |
| 2010/06/29 | 358 | 362 | 352 | 353 | 5,182,000 |
| 2010/06/28 | 360 | 361 | 353 | 356 | 5,936,000 |
| 2010/06/25 | 367 | 368 | 358 | 360 | 5,467,000 |
| 2010/06/24 | 372 | 375 | 369 | 372 | 4,909,000 |
| 2010/06/23 | 376 | 376 | 370 | 371 | 7,061,000 |
| 2010/06/22 | 385 | 386 | 378 | 381 | 9,657,000 |
| 2010/06/21 | 386 | 390 | 384 | 388 | 6,607,000 |
| 2010/06/18 | 382 | 382 | 378 | 379 | 4,662,000 |
| 2010/06/17 | 383 | 386 | 379 | 380 | 5,384,000 |
| 2010/06/16 | 383 | 386 | 382 | 385 | 5,949,000 |
| 2010/06/15 | 371 | 378 | 371 | 376 | 6,717,000 |
| 2010/06/14 | 368 | 373 | 366 | 373 | 5,207,000 |
| 2010/06/11 | 366 | 368 | 362 | 365 | 9,922,000 |
| 2010/06/10 | 361 | 362 | 356 | 360 | 6,222,000 |
| 2010/06/09 | 362 | 368 | 359 | 362 | 9,479,000 |
| 2010/06/08 | 362 | 372 | 361 | 362 | 9,525,000 |
| 2010/06/07 | 369 | 369 | 363 | 364 | 7,273,000 |
| 2010/06/04 | 383 | 384 | 375 | 376 | 8,004,000 |
| 2010/06/03 | 376 | 383 | 373 | 381 | 6,935,000 |
| 2010/06/02 | 371 | 377 | 366 | 368 | 9,192,000 |
| 2010/06/01 | 373 | 378 | 371 | 376 | 9,621,000 |
| 2010/05/31 | 374 | 376 | 370 | 372 | 11,639,000 |
| 2010/05/28 | 385 | 386 | 374 | 378 | 10,186,000 |
| 2010/05/27 | 367 | 378 | 365 | 377 | 8,963,000 |
| 2010/05/26 | 371 | 375 | 365 | 372 | 9,155,000 |
| 2010/05/25 | 380 | 381 | 365 | 368 | 13,572,000 |
| 2010/05/24 | 380 | 383 | 373 | 379 | 10,387,000 |
| 2010/05/21 | 371 | 381 | 370 | 380 | 15,544,000 |
| 2010/05/20 | 382 | 389 | 381 | 384 | 10,506,000 |
| 2010/05/19 | 385 | 386 | 376 | 385 | 12,513,000 |
| 2010/05/18 | 394 | 399 | 389 | 391 | 8,235,000 |
| 2010/05/17 | 396 | 398 | 388 | 391 | 11,303,000 |
| 2010/05/14 | 404 | 406 | 401 | 401 | 13,371,000 |
| 2010/05/13 | 409 | 412 | 405 | 411 | 8,856,000 |
| 2010/05/12 | 408 | 410 | 401 | 404 | 11,087,000 |
| 2010/05/11 | 424 | 424 | 402 | 406 | 17,072,000 |
| 2010/05/10 | 411 | 427 | 406 | 419 | 22,295,000 |
| 2010/05/07 | 406 | 423 | 405 | 418 | 10,850,000 |
| 2010/05/06 | 435 | 436 | 425 | 427 | 8,983,000 |
| 2010/04/30 | 438 | 446 | 437 | 446 | 12,598,000 |
| 2010/04/28 | 445 | 448 | 442 | 446 | 11,535,000 |
| 2010/04/27 | 454 | 460 | 450 | 455 | 13,736,000 |
| 2010/04/26 | 445 | 472 | 445 | 462 | 28,188,000 |
| 2010/04/23 | 440 | 442 | 435 | 437 | 7,916,000 |
| 2010/04/22 | 444 | 445 | 438 | 443 | 9,847,000 |
| 2010/04/21 | 453 | 454 | 444 | 449 | 14,090,000 |
| 2010/04/20 | 451 | 454 | 448 | 449 | 4,571,000 |
| 2010/04/19 | 451 | 454 | 448 | 450 | 8,193,000 |
| 2010/04/16 | 467 | 469 | 458 | 461 | 9,298,000 |
| 2010/04/15 | 475 | 475 | 468 | 468 | 7,640,000 |
| 2010/04/14 | 477 | 479 | 470 | 474 | 6,895,000 |
| 2010/04/13 | 481 | 481 | 472 | 475 | 4,885,000 |
| 2010/04/12 | 487 | 487 | 483 | 483 | 3,768,000 |
| 2010/04/09 | 475 | 484 | 474 | 482 | 9,261,000 |
| 2010/04/08 | 478 | 487 | 477 | 478 | 12,475,000 |
| 2010/04/07 | 479 | 484 | 476 | 480 | 22,254,000 |
| 2010/04/06 | 465 | 466 | 452 | 455 | 7,175,000 |
| 2010/04/05 | 465 | 471 | 464 | 465 | 4,802,000 |
| 2010/04/02 | 462 | 463 | 459 | 462 | 3,579,000 |
| 2010/04/01 | 456 | 460 | 455 | 460 | 7,301,000 |
| 2010/03/31 | 458 | 459 | 453 | 457 | 7,240,000 |
| 2010/03/30 | 455 | 459 | 451 | 458 | 5,481,000 |
| 2010/03/29 | 446 | 456 | 446 | 452 | 7,618,000 |
| 2010/03/26 | 437 | 455 | 437 | 453 | 11,093,000 |
| 2010/03/25 | 440 | 441 | 434 | 437 | 5,208,000 |
| 2010/03/24 | 438 | 440 | 433 | 435 | 3,533,000 |
| 2010/03/23 | 437 | 442 | 432 | 435 | 6,683,000 |
| 2010/03/19 | 437 | 443 | 435 | 440 | 7,549,000 |
| 2010/03/18 | 438 | 438 | 431 | 431 | 4,678,000 |
| 2010/03/17 | 435 | 443 | 433 | 439 | 11,560,000 |
| 2010/03/16 | 425 | 435 | 422 | 432 | 11,011,000 |
| 2010/03/15 | 425 | 431 | 425 | 426 | 7,237,000 |
| 2010/03/12 | 425 | 432 | 419 | 426 | 19,338,000 |
| 2010/03/11 | 412 | 414 | 411 | 412 | 5,984,000 |
| 2010/03/10 | 406 | 410 | 405 | 408 | 4,637,000 |
| 2010/03/09 | 405 | 409 | 404 | 405 | 3,409,000 |
| 2010/03/08 | 407 | 409 | 404 | 408 | 5,390,000 |
| 2010/03/05 | 394 | 402 | 393 | 399 | 6,251,000 |
| 2010/03/04 | 396 | 399 | 390 | 390 | 6,532,000 |
| 2010/03/03 | 395 | 398 | 393 | 396 | 4,288,000 |
| 2010/03/02 | 393 | 397 | 389 | 396 | 6,376,000 |
| 2010/03/01 | 396 | 398 | 393 | 395 | 5,038,000 |
| 2010/02/26 | 398 | 400 | 393 | 394 | 6,766,000 |
| 2010/02/25 | 408 | 409 | 397 | 399 | 8,474,000 |
| 2010/02/24 | 413 | 414 | 405 | 408 | 11,395,000 |
| 2010/02/23 | 414 | 429 | 412 | 418 | 19,329,000 |
| 2010/02/22 | 410 | 415 | 407 | 412 | 5,129,000 |
| 2010/02/19 | 408 | 414 | 400 | 403 | 4,976,000 |
| 2010/02/18 | 406 | 411 | 402 | 411 | 5,198,000 |
| 2010/02/17 | 400 | 406 | 398 | 405 | 6,034,000 |
| 2010/02/16 | 399 | 404 | 394 | 396 | 3,754,000 |
| 2010/02/15 | 399 | 401 | 396 | 397 | 2,319,000 |
| 2010/02/12 | 404 | 405 | 397 | 400 | 5,264,000 |
| 2010/02/10 | 398 | 406 | 396 | 401 | 9,619,000 |
| 2010/02/09 | 396 | 399 | 387 | 391 | 8,857,000 |
| 2010/02/08 | 400 | 407 | 399 | 402 | 4,597,000 |
| 2010/02/05 | 409 | 410 | 405 | 405 | 8,211,000 |
| 2010/02/04 | 415 | 425 | 413 | 421 | 10,200,000 |
| 2010/02/03 | 412 | 427 | 409 | 422 | 13,367,000 |
| 2010/02/02 | 404 | 409 | 402 | 408 | 5,729,000 |
| 2010/02/01 | 404 | 405 | 389 | 397 | 8,265,000 |
| 2010/01/29 | 407 | 410 | 404 | 407 | 6,520,000 |
| 2010/01/28 | 404 | 411 | 402 | 407 | 5,511,000 |
| 2010/01/27 | 409 | 418 | 402 | 402 | 7,975,000 |
| 2010/01/26 | 415 | 420 | 404 | 405 | 6,855,000 |
| 2010/01/25 | 420 | 423 | 413 | 418 | 4,463,000 |
| 2010/01/22 | 419 | 424 | 415 | 422 | 6,704,000 |
| 2010/01/21 | 415 | 429 | 413 | 427 | 6,641,000 |
| 2010/01/20 | 423 | 431 | 418 | 420 | 8,810,000 |
| 2010/01/19 | 417 | 422 | 415 | 418 | 4,572,000 |
| 2010/01/18 | 423 | 425 | 419 | 422 | 4,535,000 |
| 2010/01/15 | 423 | 433 | 421 | 429 | 9,261,000 |
| 2010/01/14 | 420 | 427 | 418 | 426 | 7,808,000 |
| 2010/01/13 | 412 | 422 | 412 | 416 | 6,838,000 |
| 2010/01/12 | 410 | 424 | 407 | 420 | 8,378,000 |
| 2010/01/08 | 409 | 412 | 403 | 408 | 5,553,000 |
| 2010/01/07 | 401 | 407 | 398 | 404 | 5,018,000 |
| 2010/01/06 | 410 | 410 | 402 | 403 | 6,869,000 |
| 2010/01/05 | 409 | 412 | 405 | 406 | 6,094,000 |
| 2010/01/04 | 403 | 407 | 401 | 405 | 3,714,000 |