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 |
|---|---|---|---|---|---|
| 2022/12/30 | 475 | 479 | 474 | 474 | 5,661,900 |
| 2022/12/29 | 474 | 476 | 471 | 476 | 6,469,700 |
| 2022/12/28 | 472 | 475 | 471 | 474 | 5,929,500 |
| 2022/12/27 | 476 | 478 | 471 | 471 | 5,204,800 |
| 2022/12/26 | 473 | 475 | 470 | 474 | 4,013,700 |
| 2022/12/23 | 469 | 472 | 466 | 472 | 5,354,900 |
| 2022/12/22 | 475 | 476 | 470 | 471 | 5,228,700 |
| 2022/12/21 | 473 | 479 | 470 | 470 | 8,463,500 |
| 2022/12/20 | 481 | 484 | 470 | 472 | 11,155,800 |
| 2022/12/19 | 481 | 483 | 478 | 479 | 6,691,300 |
| 2022/12/16 | 487 | 488 | 482 | 482 | 10,536,000 |
| 2022/12/15 | 492 | 495 | 492 | 494 | 4,573,800 |
| 2022/12/14 | 488 | 494 | 487 | 494 | 6,083,400 |
| 2022/12/13 | 487 | 488 | 483 | 485 | 4,890,600 |
| 2022/12/12 | 484 | 485 | 482 | 483 | 5,428,000 |
| 2022/12/09 | 483 | 488 | 483 | 484 | 7,801,200 |
| 2022/12/08 | 487 | 488 | 481 | 487 | 6,508,000 |
| 2022/12/07 | 488 | 494 | 486 | 490 | 6,758,500 |
| 2022/12/06 | 487 | 491 | 486 | 490 | 5,051,200 |
| 2022/12/05 | 491 | 492 | 486 | 487 | 7,644,200 |
| 2022/12/02 | 492 | 493 | 484 | 486 | 8,109,600 |
| 2022/12/01 | 496 | 499 | 494 | 496 | 5,327,600 |
| 2022/11/30 | 494 | 498 | 491 | 498 | 9,486,500 |
| 2022/11/29 | 495 | 497 | 491 | 495 | 5,438,500 |
| 2022/11/28 | 502 | 502 | 493 | 495 | 6,439,700 |
| 2022/11/25 | 500 | 501 | 498 | 501 | 5,321,600 |
| 2022/11/24 | 497 | 500 | 495 | 497 | 6,345,500 |
| 2022/11/22 | 492 | 495 | 492 | 492 | 5,354,700 |
| 2022/11/21 | 488 | 492 | 488 | 492 | 5,436,400 |
| 2022/11/18 | 487 | 490 | 486 | 487 | 6,533,300 |
| 2022/11/17 | 483 | 486 | 482 | 483 | 3,838,000 |
| 2022/11/16 | 487 | 487 | 481 | 483 | 5,694,900 |
| 2022/11/15 | 480 | 486 | 479 | 485 | 5,383,800 |
| 2022/11/14 | 481 | 484 | 479 | 480 | 6,629,700 |
| 2022/11/11 | 483 | 484 | 476 | 480 | 7,227,000 |
| 2022/11/10 | 477 | 480 | 475 | 475 | 6,233,300 |
| 2022/11/09 | 484 | 484 | 478 | 483 | 8,783,600 |
| 2022/11/08 | 476 | 485 | 473 | 484 | 10,378,000 |
| 2022/11/07 | 473 | 473 | 468 | 472 | 9,130,900 |
| 2022/11/04 | 469 | 475 | 461 | 467 | 13,783,500 |
| 2022/11/02 | 480 | 482 | 461 | 468 | 33,153,900 |
| 2022/11/01 | 496 | 501 | 494 | 494 | 13,486,600 |
| 2022/10/31 | 502 | 507 | 501 | 501 | 5,079,500 |
| 2022/10/28 | 501 | 505 | 498 | 498 | 9,350,900 |
| 2022/10/27 | 511 | 512 | 503 | 504 | 4,640,700 |
| 2022/10/26 | 509 | 515 | 508 | 510 | 6,235,700 |
| 2022/10/25 | 504 | 509 | 503 | 508 | 5,171,700 |
| 2022/10/24 | 505 | 509 | 502 | 503 | 5,126,500 |
| 2022/10/21 | 500 | 504 | 499 | 499 | 4,810,300 |
| 2022/10/20 | 508 | 510 | 504 | 505 | 5,155,200 |
| 2022/10/19 | 508 | 514 | 508 | 510 | 4,838,500 |
| 2022/10/18 | 507 | 510 | 504 | 509 | 5,928,800 |
| 2022/10/17 | 503 | 507 | 502 | 505 | 5,124,800 |
| 2022/10/14 | 504 | 507 | 498 | 505 | 7,741,400 |
| 2022/10/13 | 493 | 495 | 491 | 494 | 6,513,700 |
| 2022/10/12 | 498 | 500 | 493 | 493 | 8,435,900 |
| 2022/10/11 | 500 | 506 | 498 | 499 | 6,488,600 |
| 2022/10/07 | 504 | 510 | 503 | 505 | 8,589,000 |
| 2022/10/06 | 516 | 520 | 514 | 515 | 7,237,000 |
| 2022/10/05 | 519 | 521 | 515 | 517 | 7,054,200 |
| 2022/10/04 | 513 | 517 | 510 | 515 | 7,803,500 |
| 2022/10/03 | 497 | 502 | 494 | 501 | 7,340,900 |
| 2022/09/30 | 506 | 507 | 494 | 497 | 9,618,000 |
| 2022/09/29 | 507 | 509 | 500 | 506 | 10,833,600 |
| 2022/09/28 | 510 | 513 | 504 | 507 | 11,585,300 |
| 2022/09/27 | 513 | 522 | 512 | 514 | 8,385,900 |
| 2022/09/26 | 532 | 533 | 512 | 514 | 12,750,100 |
| 2022/09/22 | 538 | 539 | 533 | 538 | 7,315,700 |
| 2022/09/21 | 537 | 542 | 536 | 538 | 4,882,400 |
| 2022/09/20 | 539 | 545 | 538 | 539 | 5,010,000 |
| 2022/09/16 | 539 | 542 | 535 | 536 | 8,282,200 |
| 2022/09/15 | 548 | 548 | 541 | 542 | 4,422,000 |
| 2022/09/14 | 544 | 545 | 540 | 542 | 7,583,800 |
| 2022/09/13 | 550 | 553 | 549 | 551 | 4,386,500 |
| 2022/09/12 | 557 | 558 | 549 | 553 | 5,489,200 |
| 2022/09/09 | 555 | 556 | 548 | 552 | 8,968,700 |
| 2022/09/08 | 548 | 557 | 547 | 556 | 7,994,200 |
| 2022/09/07 | 545 | 547 | 542 | 543 | 6,226,200 |
| 2022/09/06 | 545 | 548 | 543 | 546 | 4,072,400 |
| 2022/09/05 | 546 | 548 | 543 | 544 | 4,565,500 |
| 2022/09/02 | 543 | 546 | 540 | 544 | 5,209,100 |
| 2022/09/01 | 548 | 552 | 543 | 544 | 7,318,000 |
| 2022/08/31 | 552 | 554 | 550 | 550 | 10,498,100 |
| 2022/08/30 | 558 | 559 | 553 | 559 | 4,152,900 |
| 2022/08/29 | 545 | 555 | 545 | 552 | 5,365,500 |
| 2022/08/26 | 561 | 561 | 555 | 558 | 6,125,500 |
| 2022/08/25 | 565 | 565 | 557 | 559 | 4,720,100 |
| 2022/08/24 | 569 | 569 | 563 | 563 | 5,354,000 |
| 2022/08/23 | 558 | 562 | 557 | 561 | 4,321,600 |
| 2022/08/22 | 558 | 562 | 555 | 561 | 4,409,900 |
| 2022/08/19 | 565 | 567 | 560 | 561 | 5,658,000 |
| 2022/08/18 | 560 | 563 | 557 | 559 | 7,305,300 |
| 2022/08/17 | 564 | 569 | 563 | 568 | 7,453,900 |
| 2022/08/16 | 561 | 564 | 558 | 560 | 4,966,500 |
| 2022/08/15 | 568 | 570 | 564 | 567 | 5,101,400 |
| 2022/08/12 | 565 | 570 | 561 | 565 | 8,430,800 |
| 2022/08/10 | 549 | 558 | 549 | 558 | 6,251,800 |
| 2022/08/09 | 553 | 555 | 549 | 551 | 5,010,200 |
| 2022/08/08 | 544 | 554 | 543 | 550 | 7,119,100 |
| 2022/08/05 | 534 | 544 | 531 | 542 | 6,978,700 |
| 2022/08/04 | 541 | 542 | 535 | 537 | 8,582,000 |
| 2022/08/03 | 540 | 550 | 539 | 545 | 10,350,000 |
| 2022/08/02 | 538 | 550 | 535 | 549 | 19,309,100 |
| 2022/08/01 | 529 | 533 | 526 | 531 | 8,518,600 |
| 2022/07/29 | 525 | 529 | 522 | 522 | 5,332,500 |
| 2022/07/28 | 531 | 532 | 522 | 524 | 5,550,400 |
| 2022/07/27 | 523 | 528 | 520 | 527 | 6,136,900 |
| 2022/07/26 | 528 | 528 | 524 | 524 | 4,040,400 |
| 2022/07/25 | 531 | 531 | 522 | 523 | 4,824,000 |
| 2022/07/22 | 525 | 530 | 523 | 527 | 6,442,200 |
| 2022/07/21 | 520 | 526 | 519 | 524 | 6,358,900 |
| 2022/07/20 | 520 | 525 | 516 | 524 | 7,638,300 |
| 2022/07/19 | 515 | 515 | 508 | 514 | 7,372,000 |
| 2022/07/15 | 504 | 506 | 500 | 502 | 7,995,400 |
| 2022/07/14 | 502 | 510 | 497 | 509 | 9,869,900 |
| 2022/07/13 | 507 | 512 | 504 | 505 | 11,013,500 |
| 2022/07/12 | 518 | 520 | 510 | 510 | 12,316,000 |
| 2022/07/11 | 530 | 532 | 526 | 527 | 4,438,200 |
| 2022/07/08 | 528 | 532 | 525 | 525 | 7,487,400 |
| 2022/07/07 | 523 | 527 | 517 | 525 | 7,184,900 |
| 2022/07/06 | 515 | 521 | 511 | 515 | 10,031,500 |
| 2022/07/05 | 535 | 535 | 531 | 535 | 5,104,400 |
| 2022/07/04 | 535 | 536 | 530 | 532 | 4,238,300 |
| 2022/07/01 | 533 | 537 | 525 | 527 | 5,383,300 |
| 2022/06/30 | 538 | 538 | 528 | 531 | 7,842,300 |
| 2022/06/29 | 545 | 549 | 538 | 539 | 7,503,100 |
| 2022/06/28 | 536 | 544 | 534 | 542 | 6,649,500 |
| 2022/06/27 | 536 | 539 | 534 | 535 | 6,290,000 |
| 2022/06/24 | 521 | 524 | 517 | 522 | 8,987,300 |
| 2022/06/23 | 535 | 537 | 527 | 530 | 7,719,800 |
| 2022/06/22 | 545 | 550 | 536 | 536 | 7,693,700 |
| 2022/06/21 | 538 | 542 | 533 | 537 | 4,862,600 |
| 2022/06/20 | 540 | 544 | 525 | 529 | 8,213,300 |
| 2022/06/17 | 540 | 544 | 537 | 539 | 12,661,100 |
| 2022/06/16 | 558 | 565 | 555 | 559 | 5,673,700 |
| 2022/06/15 | 556 | 560 | 553 | 555 | 5,988,000 |
| 2022/06/14 | 540 | 551 | 540 | 549 | 5,523,400 |
| 2022/06/13 | 550 | 555 | 548 | 551 | 5,998,500 |
| 2022/06/10 | 566 | 569 | 562 | 565 | 6,797,700 |
| 2022/06/09 | 575 | 577 | 565 | 568 | 11,168,700 |
| 2022/06/08 | 554 | 555 | 549 | 555 | 6,857,800 |
| 2022/06/07 | 547 | 552 | 546 | 548 | 7,454,300 |
| 2022/06/06 | 533 | 541 | 533 | 541 | 4,983,900 |
| 2022/06/03 | 538 | 538 | 532 | 536 | 6,785,000 |
| 2022/06/02 | 529 | 533 | 526 | 532 | 8,984,800 |
| 2022/06/01 | 534 | 543 | 533 | 543 | 6,781,900 |
| 2022/05/31 | 531 | 538 | 529 | 531 | 13,962,300 |
| 2022/05/30 | 525 | 532 | 522 | 529 | 7,071,000 |
| 2022/05/27 | 529 | 529 | 520 | 521 | 5,802,700 |
| 2022/05/26 | 520 | 529 | 520 | 522 | 5,145,800 |
| 2022/05/25 | 523 | 525 | 518 | 519 | 6,866,400 |
| 2022/05/24 | 532 | 533 | 521 | 521 | 7,581,500 |
| 2022/05/23 | 531 | 533 | 527 | 529 | 6,384,100 |
| 2022/05/20 | 518 | 527 | 517 | 526 | 7,285,900 |
| 2022/05/19 | 511 | 525 | 511 | 524 | 8,259,000 |
| 2022/05/18 | 534 | 541 | 526 | 528 | 8,396,800 |
| 2022/05/17 | 521 | 534 | 521 | 532 | 11,253,200 |
| 2022/05/16 | 531 | 531 | 517 | 520 | 22,788,900 |
| 2022/05/13 | 569 | 576 | 567 | 571 | 9,510,900 |
| 2022/05/12 | 589 | 589 | 568 | 569 | 6,959,400 |
| 2022/05/11 | 570 | 571 | 562 | 569 | 6,899,800 |
| 2022/05/10 | 570 | 576 | 564 | 574 | 5,748,500 |
| 2022/05/09 | 577 | 578 | 572 | 575 | 6,738,300 |
| 2022/05/06 | 562 | 577 | 560 | 577 | 10,146,300 |
| 2022/05/02 | 547 | 559 | 545 | 557 | 6,346,400 |
| 2022/04/28 | 537 | 551 | 536 | 551 | 8,751,900 |
| 2022/04/27 | 532 | 539 | 530 | 534 | 5,776,800 |
| 2022/04/26 | 538 | 542 | 533 | 539 | 7,779,100 |
| 2022/04/25 | 546 | 549 | 541 | 543 | 7,650,400 |
| 2022/04/22 | 558 | 561 | 553 | 556 | 5,146,700 |
| 2022/04/21 | 560 | 568 | 560 | 563 | 5,642,600 |
| 2022/04/20 | 557 | 560 | 554 | 560 | 6,559,000 |
| 2022/04/19 | 547 | 552 | 543 | 551 | 4,422,100 |
| 2022/04/18 | 544 | 545 | 534 | 541 | 4,842,600 |
| 2022/04/15 | 550 | 554 | 547 | 550 | 2,986,400 |
| 2022/04/14 | 544 | 554 | 543 | 553 | 6,167,800 |
| 2022/04/13 | 538 | 540 | 532 | 539 | 5,335,600 |
| 2022/04/12 | 536 | 540 | 531 | 532 | 4,802,300 |
| 2022/04/11 | 541 | 543 | 536 | 538 | 5,438,200 |
| 2022/04/08 | 537 | 537 | 527 | 533 | 5,841,900 |
| 2022/04/07 | 529 | 533 | 524 | 530 | 6,404,000 |
| 2022/04/06 | 542 | 544 | 536 | 537 | 7,008,500 |
| 2022/04/05 | 554 | 555 | 545 | 547 | 5,648,000 |
| 2022/04/04 | 555 | 556 | 545 | 551 | 6,433,300 |
| 2022/04/01 | 557 | 562 | 553 | 558 | 5,261,600 |
| 2022/03/31 | 562 | 569 | 558 | 562 | 8,066,800 |
| 2022/03/30 | 573 | 575 | 561 | 566 | 8,995,900 |
| 2022/03/29 | 585 | 591 | 581 | 585 | 10,030,400 |
| 2022/03/28 | 594 | 595 | 584 | 586 | 7,254,700 |
| 2022/03/25 | 590 | 595 | 586 | 591 | 9,711,300 |
| 2022/03/24 | 570 | 585 | 569 | 585 | 7,794,600 |
| 2022/03/23 | 573 | 577 | 568 | 574 | 7,960,700 |
| 2022/03/22 | 558 | 575 | 558 | 573 | 10,752,900 |
| 2022/03/18 | 553 | 558 | 550 | 555 | 9,213,000 |
| 2022/03/17 | 549 | 554 | 547 | 554 | 7,417,600 |
| 2022/03/16 | 538 | 546 | 535 | 543 | 7,147,600 |
| 2022/03/15 | 529 | 539 | 529 | 535 | 6,127,900 |
| 2022/03/14 | 517 | 531 | 517 | 526 | 8,988,200 |
| 2022/03/11 | 508 | 518 | 508 | 516 | 6,932,400 |
| 2022/03/10 | 510 | 518 | 507 | 517 | 10,224,800 |
| 2022/03/09 | 498 | 506 | 490 | 493 | 10,009,800 |
| 2022/03/08 | 511 | 512 | 488 | 490 | 13,967,400 |
| 2022/03/07 | 518 | 523 | 508 | 521 | 10,258,300 |
| 2022/03/04 | 546 | 550 | 521 | 526 | 21,517,600 |
| 2022/03/03 | 564 | 566 | 558 | 561 | 7,405,400 |
| 2022/03/02 | 551 | 558 | 548 | 555 | 7,335,700 |
| 2022/03/01 | 554 | 565 | 553 | 553 | 5,712,200 |
| 2022/02/28 | 553 | 556 | 544 | 550 | 12,026,400 |
| 2022/02/25 | 551 | 554 | 543 | 550 | 9,175,800 |
| 2022/02/24 | 555 | 563 | 547 | 554 | 11,468,800 |
| 2022/02/22 | 544 | 552 | 539 | 548 | 7,654,100 |
| 2022/02/21 | 553 | 553 | 548 | 549 | 5,685,500 |
| 2022/02/18 | 558 | 564 | 556 | 560 | 4,585,400 |
| 2022/02/17 | 568 | 571 | 561 | 563 | 7,629,700 |
| 2022/02/16 | 568 | 576 | 567 | 574 | 5,838,600 |
| 2022/02/15 | 567 | 571 | 561 | 562 | 7,021,800 |
| 2022/02/14 | 575 | 580 | 568 | 569 | 7,256,800 |
| 2022/02/10 | 586 | 586 | 577 | 582 | 6,400,000 |
| 2022/02/09 | 586 | 588 | 583 | 583 | 5,970,900 |
| 2022/02/08 | 580 | 586 | 579 | 586 | 6,674,900 |
| 2022/02/07 | 576 | 586 | 571 | 586 | 7,009,900 |
| 2022/02/04 | 584 | 586 | 574 | 579 | 7,011,300 |
| 2022/02/03 | 582 | 592 | 578 | 587 | 9,605,500 |
| 2022/02/02 | 569 | 578 | 566 | 575 | 9,680,700 |
| 2022/02/01 | 575 | 577 | 555 | 566 | 14,227,100 |
| 2022/01/31 | 569 | 581 | 569 | 574 | 10,241,100 |
| 2022/01/28 | 570 | 579 | 568 | 578 | 8,219,500 |
| 2022/01/27 | 573 | 580 | 560 | 561 | 8,818,500 |
| 2022/01/26 | 577 | 578 | 566 | 566 | 5,784,700 |
| 2022/01/25 | 579 | 580 | 567 | 572 | 7,854,900 |
| 2022/01/24 | 575 | 587 | 573 | 585 | 6,104,900 |
| 2022/01/21 | 577 | 580 | 566 | 580 | 8,942,600 |
| 2022/01/20 | 581 | 593 | 580 | 585 | 6,739,900 |
| 2022/01/19 | 583 | 598 | 582 | 586 | 12,708,800 |
| 2022/01/18 | 588 | 594 | 585 | 585 | 6,460,000 |
| 2022/01/17 | 597 | 598 | 587 | 588 | 5,502,500 |
| 2022/01/14 | 597 | 599 | 586 | 592 | 11,024,800 |
| 2022/01/13 | 589 | 596 | 586 | 593 | 8,907,100 |
| 2022/01/12 | 577 | 586 | 576 | 585 | 9,058,200 |
| 2022/01/11 | 560 | 570 | 558 | 570 | 7,844,000 |
| 2022/01/07 | 563 | 569 | 559 | 563 | 5,616,500 |
| 2022/01/06 | 566 | 571 | 558 | 558 | 7,942,600 |
| 2022/01/05 | 562 | 567 | 555 | 566 | 9,236,400 |
| 2022/01/04 | 546 | 550 | 542 | 549 | 5,820,800 |