住友精化(4008)の株価時系列情報
住友精化(4008)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,395 | 4,395 | 4,340 | 4,350 | 66,100 |
| 2025/06/12 | 4,425 | 4,425 | 4,395 | 4,410 | 23,000 |
| 2025/06/11 | 4,410 | 4,435 | 4,410 | 4,425 | 31,800 |
| 2025/06/10 | 4,415 | 4,430 | 4,385 | 4,385 | 43,200 |
| 2025/06/09 | 4,440 | 4,445 | 4,400 | 4,415 | 31,200 |
| 2025/06/06 | 4,465 | 4,470 | 4,430 | 4,430 | 18,100 |
| 2025/06/05 | 4,460 | 4,465 | 4,420 | 4,430 | 27,100 |
| 2025/06/04 | 4,445 | 4,490 | 4,435 | 4,470 | 34,200 |
| 2025/06/03 | 4,455 | 4,455 | 4,420 | 4,435 | 52,900 |
| 2025/06/02 | 4,500 | 4,515 | 4,430 | 4,470 | 40,500 |
| 2025/05/30 | 4,495 | 4,520 | 4,470 | 4,515 | 40,700 |
| 2025/05/29 | 4,515 | 4,525 | 4,490 | 4,515 | 25,700 |
| 2025/05/28 | 4,535 | 4,535 | 4,495 | 4,515 | 27,400 |
| 2025/05/27 | 4,465 | 4,515 | 4,460 | 4,510 | 24,600 |
| 2025/05/26 | 4,425 | 4,450 | 4,415 | 4,440 | 23,700 |
| 2025/05/23 | 4,440 | 4,460 | 4,420 | 4,420 | 39,700 |
| 2025/05/22 | 4,400 | 4,415 | 4,370 | 4,400 | 48,100 |
| 2025/05/21 | 4,420 | 4,450 | 4,405 | 4,410 | 31,400 |
| 2025/05/20 | 4,480 | 4,500 | 4,410 | 4,410 | 49,300 |
| 2025/05/19 | 4,460 | 4,470 | 4,425 | 4,450 | 34,800 |
| 2025/05/16 | 4,485 | 4,500 | 4,425 | 4,460 | 40,700 |
| 2025/05/15 | 4,510 | 4,510 | 4,470 | 4,480 | 35,200 |
| 2025/05/14 | 4,605 | 4,605 | 4,500 | 4,525 | 47,200 |
| 2025/05/13 | 4,700 | 4,725 | 4,580 | 4,595 | 67,900 |
| 2025/05/12 | 4,660 | 4,745 | 4,600 | 4,685 | 70,900 |
| 2025/05/09 | 4,605 | 4,755 | 4,600 | 4,660 | 92,500 |
| 2025/05/08 | 4,655 | 4,655 | 4,580 | 4,595 | 53,200 |
| 2025/05/07 | 4,755 | 4,755 | 4,630 | 4,640 | 65,100 |
| 2025/05/02 | 4,740 | 4,810 | 4,670 | 4,750 | 43,400 |
| 2025/05/01 | 4,775 | 4,860 | 4,725 | 4,770 | 40,000 |
| 2025/04/30 | 4,770 | 4,805 | 4,725 | 4,765 | 18,900 |
| 2025/04/28 | 4,810 | 4,815 | 4,770 | 4,770 | 12,000 |
| 2025/04/25 | 4,800 | 4,800 | 4,760 | 4,765 | 10,600 |
| 2025/04/24 | 4,835 | 4,835 | 4,745 | 4,760 | 15,400 |
| 2025/04/23 | 4,795 | 4,810 | 4,780 | 4,790 | 20,900 |
| 2025/04/22 | 4,720 | 4,760 | 4,720 | 4,745 | 16,000 |
| 2025/04/21 | 4,735 | 4,735 | 4,685 | 4,720 | 15,500 |
| 2025/04/18 | 4,645 | 4,720 | 4,625 | 4,720 | 18,900 |
| 2025/04/17 | 4,640 | 4,665 | 4,605 | 4,625 | 26,200 |
| 2025/04/16 | 4,665 | 4,670 | 4,610 | 4,645 | 14,600 |
| 2025/04/15 | 4,650 | 4,705 | 4,650 | 4,655 | 21,800 |
| 2025/04/14 | 4,645 | 4,645 | 4,575 | 4,630 | 21,800 |
| 2025/04/11 | 4,560 | 4,575 | 4,505 | 4,575 | 39,900 |
| 2025/04/10 | 4,865 | 4,865 | 4,665 | 4,700 | 40,900 |
| 2025/04/09 | 4,590 | 4,605 | 4,445 | 4,515 | 52,900 |
| 2025/04/08 | 4,690 | 4,690 | 4,580 | 4,660 | 59,500 |
| 2025/04/07 | 4,480 | 4,480 | 4,305 | 4,375 | 70,900 |
| 2025/04/04 | 4,885 | 4,890 | 4,610 | 4,655 | 65,100 |
| 2025/04/03 | 4,900 | 4,955 | 4,850 | 4,955 | 62,200 |
| 2025/04/02 | 5,000 | 5,030 | 4,970 | 4,970 | 29,100 |
| 2025/04/01 | 5,000 | 5,020 | 4,985 | 5,000 | 24,100 |
| 2025/03/31 | 5,000 | 5,030 | 4,935 | 5,000 | 43,100 |
| 2025/03/28 | 5,020 | 5,100 | 5,020 | 5,060 | 35,900 |
| 2025/03/27 | 5,100 | 5,200 | 5,100 | 5,200 | 35,200 |
| 2025/03/26 | 5,130 | 5,160 | 5,120 | 5,120 | 30,900 |
| 2025/03/25 | 5,140 | 5,150 | 5,090 | 5,130 | 16,800 |
| 2025/03/24 | 5,160 | 5,170 | 5,110 | 5,120 | 27,100 |
| 2025/03/21 | 5,140 | 5,160 | 5,130 | 5,140 | 31,500 |
| 2025/03/19 | 5,120 | 5,160 | 5,120 | 5,140 | 11,800 |
| 2025/03/18 | 5,130 | 5,160 | 5,120 | 5,120 | 20,400 |
| 2025/03/17 | 5,100 | 5,130 | 5,090 | 5,110 | 18,300 |
| 2025/03/14 | 5,050 | 5,080 | 5,030 | 5,050 | 20,500 |
| 2025/03/13 | 5,020 | 5,110 | 5,000 | 5,050 | 19,900 |
| 2025/03/12 | 5,020 | 5,040 | 4,995 | 5,030 | 21,400 |
| 2025/03/11 | 5,030 | 5,040 | 4,970 | 5,020 | 33,700 |
| 2025/03/10 | 5,170 | 5,180 | 5,090 | 5,100 | 17,100 |
| 2025/03/07 | 5,100 | 5,160 | 5,060 | 5,160 | 19,900 |
| 2025/03/06 | 5,090 | 5,180 | 5,080 | 5,150 | 32,800 |
| 2025/03/05 | 5,010 | 5,060 | 5,010 | 5,030 | 22,900 |
| 2025/03/04 | 4,955 | 5,010 | 4,910 | 5,010 | 25,700 |
| 2025/03/03 | 5,000 | 5,010 | 4,950 | 4,955 | 25,500 |
| 2025/02/28 | 4,970 | 4,985 | 4,905 | 4,950 | 47,500 |
| 2025/02/27 | 4,975 | 5,000 | 4,945 | 4,975 | 13,900 |
| 2025/02/26 | 4,955 | 4,985 | 4,875 | 4,950 | 30,900 |
| 2025/02/25 | 4,925 | 4,985 | 4,905 | 4,980 | 21,200 |
| 2025/02/21 | 4,990 | 5,000 | 4,920 | 4,980 | 24,500 |
| 2025/02/20 | 5,020 | 5,040 | 4,975 | 5,020 | 20,300 |
| 2025/02/19 | 5,010 | 5,070 | 5,010 | 5,060 | 32,000 |
| 2025/02/18 | 5,010 | 5,060 | 4,985 | 5,040 | 30,100 |
| 2025/02/17 | 5,050 | 5,050 | 5,000 | 5,010 | 12,800 |
| 2025/02/14 | 4,980 | 5,080 | 4,980 | 5,060 | 25,100 |
| 2025/02/13 | 5,040 | 5,050 | 4,985 | 5,030 | 25,000 |
| 2025/02/12 | 4,965 | 5,050 | 4,960 | 5,010 | 45,700 |
| 2025/02/10 | 4,890 | 4,975 | 4,865 | 4,960 | 84,900 |
| 2025/02/07 | 4,665 | 4,930 | 4,620 | 4,860 | 122,900 |
| 2025/02/06 | 4,595 | 4,630 | 4,570 | 4,630 | 14,900 |
| 2025/02/05 | 4,625 | 4,625 | 4,565 | 4,575 | 19,100 |
| 2025/02/04 | 4,630 | 4,630 | 4,570 | 4,570 | 17,700 |
| 2025/02/03 | 4,650 | 4,650 | 4,590 | 4,590 | 33,600 |
| 2025/01/31 | 4,690 | 4,690 | 4,645 | 4,645 | 18,400 |
| 2025/01/30 | 4,675 | 4,695 | 4,650 | 4,685 | 18,800 |
| 2025/01/29 | 4,675 | 4,700 | 4,660 | 4,675 | 19,100 |
| 2025/01/28 | 4,645 | 4,685 | 4,640 | 4,660 | 14,600 |
| 2025/01/27 | 4,665 | 4,680 | 4,640 | 4,675 | 17,100 |
| 2025/01/24 | 4,615 | 4,640 | 4,600 | 4,615 | 39,600 |
| 2025/01/23 | 4,585 | 4,605 | 4,570 | 4,605 | 32,400 |
| 2025/01/22 | 4,570 | 4,605 | 4,570 | 4,585 | 22,900 |
| 2025/01/21 | 4,600 | 4,600 | 4,560 | 4,580 | 24,500 |
| 2025/01/20 | 4,550 | 4,575 | 4,515 | 4,555 | 19,100 |
| 2025/01/17 | 4,515 | 4,525 | 4,480 | 4,520 | 33,700 |
| 2025/01/16 | 4,550 | 4,555 | 4,520 | 4,520 | 29,000 |
| 2025/01/15 | 4,570 | 4,580 | 4,535 | 4,555 | 25,800 |
| 2025/01/14 | 4,615 | 4,615 | 4,535 | 4,565 | 59,200 |
| 2025/01/10 | 4,660 | 4,665 | 4,610 | 4,610 | 25,100 |
| 2025/01/09 | 4,680 | 4,680 | 4,645 | 4,645 | 28,800 |
| 2025/01/08 | 4,685 | 4,700 | 4,665 | 4,680 | 32,900 |
| 2025/01/07 | 4,780 | 4,780 | 4,675 | 4,685 | 67,300 |
| 2025/01/06 | 4,815 | 4,815 | 4,735 | 4,760 | 43,000 |
| 2024/12/30 | 4,770 | 4,815 | 4,770 | 4,775 | 30,100 |
| 2024/12/27 | 4,705 | 4,780 | 4,705 | 4,770 | 27,800 |
| 2024/12/26 | 4,635 | 4,690 | 4,635 | 4,680 | 49,800 |
| 2024/12/25 | 4,640 | 4,640 | 4,590 | 4,635 | 33,000 |
| 2024/12/24 | 4,625 | 4,640 | 4,610 | 4,610 | 23,100 |
| 2024/12/23 | 4,640 | 4,640 | 4,600 | 4,610 | 27,900 |
| 2024/12/20 | 4,610 | 4,645 | 4,590 | 4,590 | 41,500 |
| 2024/12/19 | 4,600 | 4,615 | 4,580 | 4,600 | 25,500 |
| 2024/12/18 | 4,655 | 4,665 | 4,620 | 4,620 | 20,400 |
| 2024/12/17 | 4,690 | 4,715 | 4,645 | 4,645 | 25,600 |
| 2024/12/16 | 4,685 | 4,710 | 4,675 | 4,690 | 13,800 |
| 2024/12/13 | 4,665 | 4,690 | 4,645 | 4,665 | 34,000 |
| 2024/12/12 | 4,715 | 4,725 | 4,685 | 4,700 | 27,600 |
| 2024/12/11 | 4,730 | 4,730 | 4,680 | 4,700 | 31,000 |
| 2024/12/10 | 4,750 | 4,750 | 4,730 | 4,730 | 22,800 |
| 2024/12/09 | 4,725 | 4,765 | 4,710 | 4,750 | 23,200 |
| 2024/12/06 | 4,720 | 4,730 | 4,695 | 4,710 | 15,600 |
| 2024/12/05 | 4,765 | 4,765 | 4,705 | 4,720 | 24,500 |
| 2024/12/04 | 4,735 | 4,765 | 4,695 | 4,730 | 26,400 |
| 2024/12/03 | 4,705 | 4,755 | 4,705 | 4,730 | 24,900 |
| 2024/12/02 | 4,710 | 4,730 | 4,685 | 4,690 | 26,000 |
| 2024/11/29 | 4,730 | 4,740 | 4,710 | 4,710 | 14,900 |
| 2024/11/28 | 4,745 | 4,750 | 4,720 | 4,730 | 16,000 |
| 2024/11/27 | 4,830 | 4,830 | 4,705 | 4,730 | 33,100 |
| 2024/11/26 | 4,850 | 4,870 | 4,805 | 4,830 | 18,800 |
| 2024/11/25 | 4,855 | 4,870 | 4,820 | 4,820 | 20,100 |
| 2024/11/22 | 4,820 | 4,865 | 4,820 | 4,820 | 22,200 |
| 2024/11/21 | 4,760 | 4,805 | 4,755 | 4,795 | 15,100 |
| 2024/11/20 | 4,795 | 4,820 | 4,735 | 4,740 | 26,900 |
| 2024/11/19 | 4,825 | 4,855 | 4,795 | 4,795 | 38,900 |
| 2024/11/18 | 4,865 | 4,870 | 4,825 | 4,835 | 25,700 |
| 2024/11/15 | 4,900 | 4,930 | 4,850 | 4,865 | 33,000 |
| 2024/11/14 | 4,960 | 5,000 | 4,900 | 4,900 | 21,800 |
| 2024/11/13 | 5,010 | 5,040 | 4,915 | 4,915 | 27,200 |
| 2024/11/12 | 5,040 | 5,100 | 4,980 | 5,000 | 24,900 |
| 2024/11/11 | 5,110 | 5,430 | 4,925 | 5,040 | 87,400 |
| 2024/11/08 | 5,160 | 5,180 | 5,060 | 5,100 | 15,300 |
| 2024/11/07 | 5,090 | 5,160 | 5,090 | 5,140 | 16,700 |
| 2024/11/06 | 5,060 | 5,090 | 5,050 | 5,090 | 11,600 |
| 2024/11/05 | 5,100 | 5,100 | 5,040 | 5,040 | 8,400 |
| 2024/11/01 | 5,070 | 5,070 | 5,020 | 5,030 | 9,400 |
| 2024/10/31 | 5,050 | 5,090 | 5,030 | 5,090 | 11,600 |
| 2024/10/30 | 5,020 | 5,060 | 5,010 | 5,030 | 50,400 |
| 2024/10/29 | 5,030 | 5,030 | 4,985 | 5,020 | 10,600 |
| 2024/10/28 | 4,910 | 5,020 | 4,910 | 5,000 | 13,900 |
| 2024/10/25 | 4,985 | 4,985 | 4,880 | 4,890 | 15,900 |
| 2024/10/24 | 4,945 | 4,970 | 4,915 | 4,940 | 22,800 |
| 2024/10/23 | 4,945 | 5,000 | 4,945 | 4,945 | 12,700 |
| 2024/10/22 | 5,000 | 5,020 | 4,950 | 4,990 | 22,600 |
| 2024/10/21 | 5,010 | 5,070 | 4,985 | 5,000 | 12,600 |
| 2024/10/18 | 5,030 | 5,050 | 5,000 | 5,040 | 6,400 |
| 2024/10/17 | 5,060 | 5,070 | 5,000 | 5,010 | 17,000 |
| 2024/10/16 | 5,090 | 5,140 | 5,050 | 5,050 | 16,700 |
| 2024/10/15 | 5,200 | 5,200 | 5,140 | 5,140 | 15,500 |
| 2024/10/11 | 5,220 | 5,220 | 5,160 | 5,190 | 12,300 |
| 2024/10/10 | 5,250 | 5,260 | 5,220 | 5,220 | 8,300 |
| 2024/10/09 | 5,260 | 5,300 | 5,220 | 5,260 | 6,800 |
| 2024/10/08 | 5,280 | 5,290 | 5,230 | 5,230 | 14,400 |
| 2024/10/07 | 5,300 | 5,310 | 5,250 | 5,310 | 14,500 |
| 2024/10/04 | 5,220 | 5,250 | 5,180 | 5,240 | 12,600 |
| 2024/10/03 | 5,270 | 5,280 | 5,220 | 5,220 | 10,000 |
| 2024/10/02 | 5,150 | 5,220 | 5,130 | 5,170 | 27,000 |
| 2024/10/01 | 5,200 | 5,210 | 5,170 | 5,200 | 8,600 |
| 2024/09/30 | 5,150 | 5,200 | 5,130 | 5,150 | 17,500 |
| 2024/09/27 | 5,260 | 5,300 | 5,240 | 5,290 | 19,800 |
| 2024/09/26 | 5,270 | 5,340 | 5,240 | 5,330 | 34,300 |
| 2024/09/25 | 5,270 | 5,270 | 5,240 | 5,250 | 17,800 |
| 2024/09/24 | 5,280 | 5,280 | 5,230 | 5,240 | 29,700 |
| 2024/09/20 | 5,350 | 5,350 | 5,210 | 5,240 | 40,500 |
| 2024/09/19 | 5,350 | 5,380 | 5,290 | 5,320 | 25,100 |
| 2024/09/18 | 5,310 | 5,350 | 5,270 | 5,330 | 22,800 |
| 2024/09/17 | 5,300 | 5,300 | 5,210 | 5,280 | 24,000 |
| 2024/09/13 | 5,240 | 5,240 | 5,200 | 5,210 | 14,900 |
| 2024/09/12 | 5,230 | 5,310 | 5,230 | 5,290 | 19,700 |
| 2024/09/11 | 5,220 | 5,240 | 5,120 | 5,130 | 25,300 |
| 2024/09/10 | 5,170 | 5,240 | 5,170 | 5,220 | 9,900 |
| 2024/09/09 | 5,180 | 5,180 | 5,070 | 5,160 | 17,700 |
| 2024/09/06 | 5,260 | 5,260 | 5,190 | 5,230 | 16,800 |
| 2024/09/05 | 5,200 | 5,250 | 5,170 | 5,230 | 19,100 |
| 2024/09/04 | 5,260 | 5,290 | 5,200 | 5,200 | 16,600 |
| 2024/09/03 | 5,260 | 5,350 | 5,250 | 5,350 | 13,200 |
| 2024/09/02 | 5,290 | 5,290 | 5,210 | 5,240 | 17,500 |
| 2024/08/30 | 5,230 | 5,260 | 5,220 | 5,260 | 12,700 |
| 2024/08/29 | 5,220 | 5,240 | 5,210 | 5,230 | 17,000 |
| 2024/08/28 | 5,290 | 5,290 | 5,230 | 5,230 | 6,400 |
| 2024/08/27 | 5,220 | 5,290 | 5,220 | 5,290 | 6,800 |
| 2024/08/26 | 5,250 | 5,270 | 5,200 | 5,240 | 15,000 |
| 2024/08/23 | 5,270 | 5,280 | 5,220 | 5,260 | 9,100 |
| 2024/08/22 | 5,150 | 5,220 | 5,140 | 5,220 | 6,600 |
| 2024/08/21 | 5,150 | 5,200 | 5,150 | 5,160 | 7,500 |
| 2024/08/20 | 5,140 | 5,220 | 5,140 | 5,210 | 14,100 |
| 2024/08/19 | 5,180 | 5,240 | 5,130 | 5,140 | 17,300 |