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 |
|---|---|---|---|---|---|
| 2024/12/30 | 350 | 352 | 348 | 349 | 5,474,700 |
| 2024/12/27 | 346 | 350 | 346 | 350 | 7,017,200 |
| 2024/12/26 | 343 | 345 | 342 | 344 | 5,453,900 |
| 2024/12/25 | 347 | 347 | 340 | 344 | 5,536,300 |
| 2024/12/24 | 338 | 348 | 338 | 345 | 7,735,200 |
| 2024/12/23 | 343 | 344 | 337 | 341 | 6,902,100 |
| 2024/12/20 | 345 | 347 | 343 | 343 | 6,171,700 |
| 2024/12/19 | 341 | 349 | 341 | 344 | 6,767,000 |
| 2024/12/18 | 344 | 346 | 341 | 342 | 9,093,000 |
| 2024/12/17 | 345 | 348 | 343 | 344 | 6,946,400 |
| 2024/12/16 | 346 | 349 | 345 | 345 | 7,238,700 |
| 2024/12/13 | 349 | 351 | 346 | 349 | 8,927,900 |
| 2024/12/12 | 354 | 355 | 352 | 352 | 8,272,100 |
| 2024/12/11 | 358 | 359 | 352 | 354 | 9,586,900 |
| 2024/12/10 | 361 | 363 | 359 | 361 | 9,841,100 |
| 2024/12/09 | 359 | 360 | 354 | 355 | 10,130,400 |
| 2024/12/06 | 362 | 363 | 360 | 361 | 6,673,600 |
| 2024/12/05 | 368 | 368 | 362 | 363 | 7,083,700 |
| 2024/12/04 | 371 | 371 | 367 | 367 | 5,427,000 |
| 2024/12/03 | 370 | 372 | 367 | 369 | 8,257,300 |
| 2024/12/02 | 362 | 374 | 360 | 370 | 10,114,800 |
| 2024/11/29 | 367 | 367 | 362 | 362 | 9,255,800 |
| 2024/11/28 | 365 | 369 | 364 | 366 | 6,208,800 |
| 2024/11/27 | 375 | 375 | 366 | 367 | 9,980,500 |
| 2024/11/26 | 376 | 379 | 372 | 378 | 7,564,500 |
| 2024/11/25 | 376 | 377 | 372 | 376 | 10,602,900 |
| 2024/11/22 | 376 | 377 | 373 | 374 | 9,519,600 |
| 2024/11/21 | 377 | 381 | 376 | 377 | 6,471,600 |
| 2024/11/20 | 380 | 384 | 378 | 379 | 6,578,400 |
| 2024/11/19 | 380 | 385 | 380 | 382 | 6,763,500 |
| 2024/11/18 | 380 | 383 | 376 | 380 | 7,657,000 |
| 2024/11/15 | 385 | 386 | 382 | 383 | 8,765,500 |
| 2024/11/14 | 389 | 390 | 385 | 385 | 8,253,400 |
| 2024/11/13 | 393 | 399 | 389 | 391 | 8,301,700 |
| 2024/11/12 | 395 | 397 | 392 | 393 | 8,376,400 |
| 2024/11/11 | 395 | 396 | 388 | 395 | 10,338,100 |
| 2024/11/08 | 408 | 411 | 398 | 400 | 7,910,700 |
| 2024/11/07 | 402 | 411 | 402 | 408 | 10,709,800 |
| 2024/11/06 | 400 | 402 | 397 | 400 | 9,637,100 |
| 2024/11/05 | 398 | 399 | 394 | 398 | 8,879,400 |
| 2024/11/01 | 405 | 405 | 393 | 393 | 17,661,800 |
| 2024/10/31 | 412 | 420 | 406 | 410 | 16,200,600 |
| 2024/10/30 | 415 | 430 | 408 | 411 | 33,147,100 |
| 2024/10/29 | 408 | 414 | 406 | 413 | 9,074,300 |
| 2024/10/28 | 398 | 404 | 397 | 401 | 6,984,000 |
| 2024/10/25 | 406 | 406 | 399 | 402 | 6,428,500 |
| 2024/10/24 | 400 | 407 | 399 | 404 | 7,022,400 |
| 2024/10/23 | 406 | 409 | 403 | 404 | 5,738,500 |
| 2024/10/22 | 406 | 409 | 402 | 408 | 7,333,900 |
| 2024/10/21 | 413 | 414 | 410 | 410 | 7,279,000 |
| 2024/10/18 | 417 | 419 | 415 | 416 | 6,418,900 |
| 2024/10/17 | 418 | 420 | 414 | 414 | 4,993,600 |
| 2024/10/16 | 420 | 425 | 414 | 416 | 9,895,000 |
| 2024/10/15 | 424 | 427 | 421 | 424 | 10,423,100 |
| 2024/10/11 | 416 | 422 | 415 | 421 | 9,001,700 |
| 2024/10/10 | 421 | 422 | 418 | 419 | 8,831,300 |
| 2024/10/09 | 426 | 426 | 412 | 417 | 13,244,600 |
| 2024/10/08 | 422 | 428 | 417 | 426 | 11,797,500 |
| 2024/10/07 | 424 | 427 | 419 | 424 | 13,286,000 |
| 2024/10/04 | 418 | 422 | 416 | 422 | 9,375,500 |
| 2024/10/03 | 416 | 420 | 413 | 419 | 11,682,400 |
| 2024/10/02 | 411 | 413 | 407 | 410 | 12,281,300 |
| 2024/10/01 | 409 | 418 | 405 | 416 | 8,748,200 |
| 2024/09/30 | 401 | 410 | 401 | 408 | 11,468,400 |
| 2024/09/27 | 417 | 421 | 413 | 421 | 10,548,300 |
| 2024/09/26 | 411 | 417 | 409 | 417 | 9,531,900 |
| 2024/09/25 | 412 | 416 | 411 | 413 | 8,890,600 |
| 2024/09/24 | 411 | 411 | 405 | 408 | 8,437,300 |
| 2024/09/20 | 408 | 412 | 405 | 409 | 12,137,200 |
| 2024/09/19 | 397 | 405 | 397 | 403 | 9,312,700 |
| 2024/09/18 | 394 | 398 | 389 | 390 | 6,957,600 |
| 2024/09/17 | 391 | 398 | 390 | 394 | 9,692,300 |
| 2024/09/13 | 394 | 395 | 387 | 387 | 8,406,700 |
| 2024/09/12 | 392 | 396 | 388 | 395 | 10,708,800 |
| 2024/09/11 | 385 | 387 | 372 | 376 | 12,047,200 |
| 2024/09/10 | 394 | 397 | 389 | 391 | 9,919,000 |
| 2024/09/09 | 385 | 394 | 385 | 391 | 9,402,200 |
| 2024/09/06 | 399 | 402 | 394 | 397 | 10,787,500 |
| 2024/09/05 | 390 | 399 | 387 | 399 | 13,695,700 |
| 2024/09/04 | 402 | 406 | 396 | 396 | 18,402,800 |
| 2024/09/03 | 409 | 416 | 408 | 414 | 12,592,100 |
| 2024/09/02 | 419 | 419 | 406 | 409 | 17,809,000 |
| 2024/08/30 | 425 | 429 | 416 | 418 | 18,244,900 |
| 2024/08/29 | 414 | 417 | 412 | 414 | 17,661,600 |
| 2024/08/28 | 421 | 423 | 408 | 414 | 13,248,400 |
| 2024/08/27 | 416 | 424 | 416 | 424 | 12,671,100 |
| 2024/08/26 | 425 | 426 | 413 | 413 | 9,501,900 |
| 2024/08/23 | 423 | 429 | 418 | 424 | 12,251,100 |
| 2024/08/22 | 405 | 418 | 404 | 418 | 10,663,800 |
| 2024/08/21 | 416 | 418 | 406 | 409 | 15,647,300 |
| 2024/08/20 | 423 | 426 | 420 | 422 | 11,877,100 |
| 2024/08/19 | 425 | 426 | 418 | 419 | 14,532,200 |
| 2024/08/16 | 432 | 435 | 425 | 428 | 21,825,100 |
| 2024/08/15 | 427 | 436 | 427 | 428 | 15,433,900 |
| 2024/08/14 | 428 | 431 | 423 | 429 | 18,428,100 |
| 2024/08/13 | 424 | 434 | 420 | 430 | 22,409,400 |
| 2024/08/09 | 429 | 436 | 413 | 432 | 32,341,900 |
| 2024/08/08 | 420 | 432 | 418 | 423 | 39,590,800 |
| 2024/08/07 | 377 | 458 | 373 | 421 | 74,485,500 |
| 2024/08/06 | 381 | 389 | 373 | 382 | 27,756,300 |
| 2024/08/05 | 360 | 379 | 344 | 357 | 39,841,000 |
| 2024/08/02 | 383 | 390 | 375 | 378 | 22,031,900 |
| 2024/08/01 | 393 | 397 | 384 | 394 | 22,535,900 |
| 2024/07/31 | 379 | 389 | 375 | 389 | 13,871,000 |
| 2024/07/30 | 377 | 382 | 376 | 378 | 10,132,100 |
| 2024/07/29 | 375 | 380 | 374 | 378 | 9,480,900 |
| 2024/07/26 | 373 | 374 | 366 | 370 | 10,353,600 |
| 2024/07/25 | 365 | 371 | 361 | 369 | 13,823,600 |
| 2024/07/24 | 382 | 383 | 368 | 369 | 18,497,100 |
| 2024/07/23 | 380 | 386 | 377 | 385 | 11,923,500 |
| 2024/07/22 | 384 | 385 | 379 | 381 | 10,424,500 |
| 2024/07/19 | 388 | 391 | 381 | 385 | 15,629,600 |
| 2024/07/18 | 392 | 393 | 386 | 389 | 16,686,800 |
| 2024/07/17 | 381 | 398 | 380 | 397 | 35,437,300 |
| 2024/07/16 | 375 | 380 | 365 | 377 | 17,299,800 |
| 2024/07/12 | 371 | 383 | 370 | 375 | 23,797,300 |
| 2024/07/11 | 368 | 376 | 364 | 375 | 21,949,600 |
| 2024/07/10 | 361 | 364 | 356 | 363 | 19,160,100 |
| 2024/07/09 | 365 | 370 | 360 | 370 | 18,390,700 |
| 2024/07/08 | 367 | 368 | 362 | 366 | 12,627,700 |
| 2024/07/05 | 363 | 371 | 361 | 367 | 27,943,000 |
| 2024/07/04 | 349 | 362 | 347 | 362 | 23,383,200 |
| 2024/07/03 | 345 | 349 | 343 | 348 | 11,295,300 |
| 2024/07/02 | 345 | 346 | 340 | 345 | 13,491,500 |
| 2024/07/01 | 350 | 350 | 341 | 348 | 14,986,000 |
| 2024/06/28 | 345 | 350 | 343 | 345 | 16,853,400 |
| 2024/06/27 | 340 | 343 | 336 | 343 | 12,998,900 |
| 2024/06/26 | 333 | 340 | 331 | 339 | 17,082,500 |
| 2024/06/25 | 330 | 336 | 328 | 334 | 17,744,700 |
| 2024/06/24 | 317 | 326 | 316 | 326 | 16,553,700 |
| 2024/06/21 | 316 | 321 | 315 | 318 | 20,133,800 |
| 2024/06/20 | 319 | 319 | 311 | 312 | 11,800,400 |
| 2024/06/19 | 317 | 320 | 315 | 319 | 8,485,200 |
| 2024/06/18 | 310 | 318 | 309 | 318 | 14,049,600 |
| 2024/06/17 | 317 | 317 | 308 | 309 | 17,416,500 |
| 2024/06/14 | 313 | 319 | 313 | 319 | 15,201,300 |
| 2024/06/13 | 328 | 329 | 314 | 314 | 18,665,000 |
| 2024/06/12 | 325 | 328 | 323 | 328 | 8,091,700 |
| 2024/06/11 | 324 | 326 | 322 | 326 | 8,719,900 |
| 2024/06/10 | 321 | 325 | 320 | 324 | 7,404,000 |
| 2024/06/07 | 319 | 320 | 317 | 319 | 8,200,500 |
| 2024/06/06 | 319 | 323 | 317 | 319 | 8,607,100 |
| 2024/06/05 | 321 | 322 | 317 | 321 | 10,484,400 |
| 2024/06/04 | 325 | 325 | 320 | 325 | 12,253,900 |
| 2024/06/03 | 324 | 328 | 323 | 327 | 8,270,800 |
| 2024/05/31 | 319 | 324 | 319 | 322 | 15,233,000 |
| 2024/05/30 | 315 | 320 | 312 | 319 | 15,173,000 |
| 2024/05/29 | 323 | 324 | 317 | 318 | 12,064,700 |
| 2024/05/28 | 318 | 325 | 316 | 325 | 9,952,100 |
| 2024/05/27 | 319 | 320 | 314 | 316 | 10,867,300 |
| 2024/05/24 | 318 | 321 | 313 | 320 | 12,795,800 |
| 2024/05/23 | 320 | 321 | 313 | 320 | 14,171,700 |
| 2024/05/22 | 326 | 328 | 323 | 323 | 12,073,500 |
| 2024/05/21 | 334 | 335 | 325 | 326 | 17,183,400 |
| 2024/05/20 | 326 | 337 | 324 | 336 | 16,444,800 |
| 2024/05/17 | 313 | 323 | 311 | 322 | 17,870,100 |
| 2024/05/16 | 335 | 338 | 310 | 316 | 39,043,000 |
| 2024/05/15 | 347 | 347 | 333 | 337 | 15,603,100 |
| 2024/05/14 | 335 | 346 | 334 | 344 | 15,171,700 |
| 2024/05/13 | 333 | 335 | 330 | 332 | 10,457,900 |
| 2024/05/10 | 331 | 340 | 331 | 338 | 12,813,000 |
| 2024/05/09 | 331 | 335 | 330 | 333 | 8,665,300 |
| 2024/05/08 | 331 | 332 | 329 | 330 | 9,364,900 |
| 2024/05/07 | 336 | 337 | 329 | 333 | 12,259,400 |
| 2024/05/02 | 346 | 349 | 334 | 336 | 18,666,700 |
| 2024/05/01 | 337 | 349 | 331 | 346 | 28,682,400 |
| 2024/04/30 | 358 | 365 | 329 | 337 | 49,514,400 |
| 2024/04/26 | 352 | 354 | 347 | 354 | 9,272,000 |
| 2024/04/25 | 358 | 361 | 351 | 352 | 9,626,700 |
| 2024/04/24 | 358 | 361 | 354 | 357 | 12,317,500 |
| 2024/04/23 | 360 | 368 | 357 | 358 | 17,236,200 |
| 2024/04/22 | 350 | 360 | 348 | 358 | 19,701,800 |
| 2024/04/19 | 347 | 348 | 342 | 344 | 13,040,100 |
| 2024/04/18 | 343 | 349 | 342 | 346 | 7,894,200 |
| 2024/04/17 | 350 | 352 | 343 | 343 | 12,652,800 |
| 2024/04/16 | 353 | 353 | 342 | 346 | 16,380,000 |
| 2024/04/15 | 348 | 355 | 347 | 355 | 10,746,000 |
| 2024/04/12 | 352 | 355 | 349 | 351 | 11,650,400 |
| 2024/04/11 | 346 | 353 | 346 | 350 | 9,413,900 |
| 2024/04/10 | 350 | 354 | 347 | 350 | 10,244,900 |
| 2024/04/09 | 346 | 350 | 342 | 350 | 11,280,400 |
| 2024/04/08 | 353 | 356 | 347 | 349 | 15,609,800 |
| 2024/04/05 | 346 | 351 | 343 | 350 | 16,047,200 |
| 2024/04/04 | 346 | 351 | 345 | 347 | 13,915,400 |
| 2024/04/03 | 343 | 348 | 340 | 344 | 19,070,200 |
| 2024/04/02 | 338 | 342 | 333 | 341 | 12,902,800 |
| 2024/04/01 | 343 | 343 | 335 | 335 | 10,949,300 |
| 2024/03/29 | 330 | 339 | 329 | 339 | 15,331,200 |
| 2024/03/28 | 337 | 338 | 328 | 328 | 16,390,300 |
| 2024/03/27 | 338 | 341 | 335 | 339 | 13,598,100 |
| 2024/03/26 | 333 | 337 | 331 | 336 | 10,918,400 |
| 2024/03/25 | 340 | 340 | 333 | 335 | 18,124,500 |
| 2024/03/22 | 343 | 343 | 337 | 341 | 15,789,200 |
| 2024/03/21 | 335 | 346 | 335 | 343 | 21,605,800 |
| 2024/03/19 | 328 | 333 | 326 | 333 | 19,351,700 |
| 2024/03/18 | 332 | 334 | 328 | 331 | 16,692,300 |
| 2024/03/15 | 327 | 331 | 326 | 329 | 23,086,800 |
| 2024/03/14 | 320 | 329 | 319 | 327 | 22,452,700 |
| 2024/03/13 | 312 | 320 | 311 | 315 | 20,576,600 |
| 2024/03/12 | 309 | 311 | 304 | 311 | 11,768,200 |
| 2024/03/11 | 312 | 317 | 305 | 307 | 20,176,300 |
| 2024/03/08 | 306 | 314 | 306 | 312 | 18,446,300 |
| 2024/03/07 | 307 | 309 | 305 | 309 | 15,756,200 |
| 2024/03/06 | 303 | 309 | 302 | 308 | 17,860,400 |
| 2024/03/05 | 304 | 306 | 298 | 304 | 34,468,400 |
| 2024/03/04 | 301 | 309 | 301 | 304 | 27,661,600 |
| 2024/03/01 | 305 | 307 | 302 | 302 | 27,292,100 |
| 2024/02/29 | 305 | 308 | 300 | 304 | 148,562,100 |
| 2024/02/28 | 307 | 314 | 305 | 311 | 30,750,400 |
| 2024/02/27 | 307 | 307 | 302 | 303 | 27,115,800 |
| 2024/02/26 | 315 | 316 | 308 | 309 | 24,072,900 |
| 2024/02/22 | 315 | 317 | 311 | 313 | 16,752,200 |
| 2024/02/21 | 309 | 312 | 305 | 310 | 19,208,900 |
| 2024/02/20 | 315 | 316 | 309 | 312 | 23,379,500 |
| 2024/02/19 | 312 | 317 | 310 | 314 | 18,805,800 |
| 2024/02/16 | 303 | 312 | 302 | 310 | 28,734,600 |
| 2024/02/15 | 298 | 300 | 294 | 299 | 22,891,000 |
| 2024/02/14 | 303 | 305 | 296 | 299 | 23,742,900 |
| 2024/02/13 | 304 | 306 | 299 | 303 | 29,892,300 |
| 2024/02/09 | 304 | 307 | 301 | 303 | 16,208,200 |
| 2024/02/08 | 307 | 307 | 300 | 303 | 18,774,800 |
| 2024/02/07 | 301 | 308 | 301 | 308 | 24,390,100 |
| 2024/02/06 | 311 | 313 | 300 | 301 | 37,021,500 |
| 2024/02/05 | 302 | 313 | 297 | 309 | 67,314,400 |
| 2024/02/02 | 332 | 338 | 329 | 333 | 24,415,900 |
| 2024/02/01 | 344 | 345 | 325 | 328 | 40,559,900 |
| 2024/01/31 | 340 | 349 | 339 | 349 | 13,858,300 |
| 2024/01/30 | 341 | 343 | 338 | 343 | 12,229,900 |
| 2024/01/29 | 344 | 345 | 340 | 340 | 9,684,500 |
| 2024/01/26 | 341 | 346 | 339 | 341 | 12,050,900 |
| 2024/01/25 | 338 | 341 | 337 | 341 | 10,700,500 |
| 2024/01/24 | 341 | 343 | 336 | 338 | 13,136,500 |
| 2024/01/23 | 341 | 343 | 335 | 335 | 14,119,500 |
| 2024/01/22 | 336 | 340 | 335 | 338 | 15,764,100 |
| 2024/01/19 | 343 | 343 | 334 | 336 | 21,773,900 |
| 2024/01/18 | 350 | 351 | 339 | 339 | 23,985,600 |
| 2024/01/17 | 356 | 359 | 350 | 350 | 13,595,100 |
| 2024/01/16 | 361 | 361 | 354 | 354 | 13,196,900 |
| 2024/01/15 | 356 | 361 | 355 | 359 | 9,551,500 |
| 2024/01/12 | 362 | 363 | 354 | 355 | 13,379,000 |
| 2024/01/11 | 355 | 361 | 354 | 360 | 20,394,100 |
| 2024/01/10 | 359 | 360 | 352 | 356 | 16,795,900 |
| 2024/01/09 | 360 | 361 | 354 | 361 | 18,335,900 |
| 2024/01/05 | 352 | 359 | 352 | 358 | 13,926,900 |
| 2024/01/04 | 345 | 352 | 340 | 352 | 14,429,600 |