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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,120 | 5,180 | 5,100 | 5,130 | 20,600 |
| 2024/07/25 | 5,100 | 5,160 | 5,100 | 5,110 | 20,700 |
| 2024/07/24 | 5,290 | 5,290 | 5,160 | 5,170 | 23,500 |
| 2024/07/23 | 5,270 | 5,320 | 5,260 | 5,290 | 9,900 |
| 2024/07/22 | 5,400 | 5,410 | 5,270 | 5,270 | 15,700 |
| 2024/07/19 | 5,420 | 5,430 | 5,390 | 5,400 | 19,900 |
| 2024/07/18 | 5,410 | 5,480 | 5,410 | 5,420 | 14,100 |
| 2024/07/17 | 5,460 | 5,500 | 5,420 | 5,430 | 23,100 |
| 2024/07/16 | 5,460 | 5,500 | 5,450 | 5,460 | 16,200 |
| 2024/07/12 | 5,490 | 5,540 | 5,460 | 5,460 | 17,800 |
| 2024/07/11 | 5,480 | 5,520 | 5,450 | 5,460 | 19,200 |
| 2024/07/10 | 5,500 | 5,500 | 5,430 | 5,440 | 18,400 |
| 2024/07/09 | 5,420 | 5,500 | 5,420 | 5,500 | 25,400 |
| 2024/07/08 | 5,350 | 5,420 | 5,320 | 5,420 | 17,900 |
| 2024/07/05 | 5,430 | 5,430 | 5,310 | 5,350 | 19,800 |
| 2024/07/04 | 5,360 | 5,420 | 5,310 | 5,420 | 26,300 |
| 2024/07/03 | 5,320 | 5,350 | 5,310 | 5,330 | 16,900 |
| 2024/07/02 | 5,350 | 5,350 | 5,270 | 5,310 | 29,900 |
| 2024/07/01 | 5,350 | 5,350 | 5,310 | 5,330 | 16,200 |
| 2024/06/28 | 5,330 | 5,340 | 5,310 | 5,320 | 11,800 |
| 2024/06/27 | 5,310 | 5,330 | 5,290 | 5,330 | 24,100 |
| 2024/06/26 | 5,300 | 5,320 | 5,270 | 5,310 | 24,600 |
| 2024/06/25 | 5,220 | 5,280 | 5,200 | 5,270 | 29,200 |
| 2024/06/24 | 5,180 | 5,210 | 5,160 | 5,190 | 19,900 |
| 2024/06/21 | 5,160 | 5,210 | 5,160 | 5,160 | 51,300 |
| 2024/06/20 | 5,120 | 5,200 | 5,100 | 5,160 | 28,800 |
| 2024/06/19 | 5,170 | 5,170 | 5,120 | 5,160 | 11,900 |
| 2024/06/18 | 5,140 | 5,190 | 5,140 | 5,170 | 22,900 |
| 2024/06/17 | 5,100 | 5,130 | 5,060 | 5,100 | 17,400 |
| 2024/06/14 | 5,060 | 5,150 | 5,060 | 5,130 | 23,000 |
| 2024/06/13 | 5,110 | 5,110 | 5,070 | 5,080 | 12,900 |
| 2024/06/12 | 5,100 | 5,110 | 5,080 | 5,090 | 10,500 |
| 2024/06/11 | 5,100 | 5,150 | 5,080 | 5,120 | 18,700 |
| 2024/06/10 | 5,090 | 5,090 | 5,050 | 5,080 | 10,200 |
| 2024/06/07 | 5,050 | 5,080 | 5,050 | 5,060 | 9,100 |
| 2024/06/06 | 5,120 | 5,120 | 5,050 | 5,050 | 13,000 |
| 2024/06/05 | 5,100 | 5,120 | 5,080 | 5,110 | 13,200 |
| 2024/06/04 | 5,120 | 5,130 | 5,070 | 5,110 | 12,000 |
| 2024/06/03 | 5,120 | 5,160 | 5,100 | 5,110 | 18,500 |
| 2024/05/31 | 5,070 | 5,150 | 5,060 | 5,120 | 21,500 |
| 2024/05/30 | 5,000 | 5,070 | 4,980 | 5,060 | 28,800 |
| 2024/05/29 | 5,020 | 5,050 | 5,010 | 5,010 | 21,100 |
| 2024/05/28 | 5,040 | 5,080 | 5,020 | 5,030 | 13,400 |
| 2024/05/27 | 5,080 | 5,100 | 5,020 | 5,050 | 13,500 |
| 2024/05/24 | 5,050 | 5,090 | 5,030 | 5,080 | 13,800 |
| 2024/05/23 | 5,050 | 5,090 | 5,020 | 5,090 | 22,500 |
| 2024/05/22 | 5,150 | 5,150 | 5,030 | 5,060 | 19,400 |
| 2024/05/21 | 5,170 | 5,190 | 5,070 | 5,100 | 19,700 |
| 2024/05/20 | 5,120 | 5,200 | 5,120 | 5,200 | 30,900 |
| 2024/05/17 | 5,070 | 5,120 | 5,030 | 5,120 | 17,100 |
| 2024/05/16 | 5,090 | 5,090 | 5,010 | 5,070 | 20,100 |
| 2024/05/15 | 5,050 | 5,120 | 5,010 | 5,090 | 22,500 |
| 2024/05/14 | 5,100 | 5,110 | 5,010 | 5,040 | 27,400 |
| 2024/05/13 | 5,010 | 5,090 | 4,975 | 5,090 | 26,800 |
| 2024/05/10 | 5,050 | 5,070 | 5,000 | 5,010 | 12,900 |
| 2024/05/09 | 5,050 | 5,090 | 5,050 | 5,050 | 25,100 |
| 2024/05/08 | 5,000 | 5,040 | 4,990 | 5,030 | 24,200 |
| 2024/05/07 | 5,030 | 5,030 | 5,000 | 5,010 | 15,700 |
| 2024/05/02 | 5,050 | 5,050 | 4,980 | 5,000 | 10,900 |
| 2024/05/01 | 5,030 | 5,050 | 5,000 | 5,030 | 18,300 |
| 2024/04/30 | 4,995 | 5,030 | 4,950 | 5,030 | 24,600 |
| 2024/04/26 | 4,905 | 4,955 | 4,900 | 4,950 | 18,300 |
| 2024/04/25 | 4,975 | 4,980 | 4,900 | 4,905 | 23,400 |
| 2024/04/24 | 4,980 | 4,985 | 4,945 | 4,975 | 17,200 |
| 2024/04/23 | 5,010 | 5,010 | 4,925 | 4,945 | 27,200 |
| 2024/04/22 | 4,950 | 4,975 | 4,925 | 4,965 | 17,400 |
| 2024/04/19 | 4,970 | 4,970 | 4,860 | 4,915 | 44,700 |
| 2024/04/18 | 4,925 | 4,990 | 4,920 | 4,980 | 14,800 |
| 2024/04/17 | 5,010 | 5,010 | 4,930 | 4,935 | 25,900 |
| 2024/04/16 | 5,070 | 5,070 | 4,980 | 5,010 | 22,500 |
| 2024/04/15 | 5,020 | 5,080 | 5,010 | 5,080 | 17,500 |
| 2024/04/12 | 5,070 | 5,070 | 5,020 | 5,020 | 11,300 |
| 2024/04/11 | 5,020 | 5,070 | 5,010 | 5,050 | 10,400 |
| 2024/04/10 | 5,030 | 5,060 | 5,010 | 5,050 | 11,000 |
| 2024/04/09 | 5,040 | 5,060 | 5,010 | 5,030 | 12,500 |
| 2024/04/08 | 5,070 | 5,070 | 5,010 | 5,040 | 17,600 |
| 2024/04/05 | 5,000 | 5,060 | 4,995 | 5,060 | 17,000 |
| 2024/04/04 | 5,040 | 5,090 | 5,010 | 5,070 | 26,800 |
| 2024/04/03 | 4,990 | 5,050 | 4,965 | 4,995 | 33,600 |
| 2024/04/02 | 5,030 | 5,080 | 4,975 | 4,990 | 28,300 |
| 2024/04/01 | 5,100 | 5,100 | 5,000 | 5,000 | 40,300 |
| 2024/03/29 | 5,090 | 5,120 | 5,060 | 5,090 | 29,300 |
| 2024/03/28 | 5,110 | 5,130 | 5,020 | 5,040 | 43,100 |
| 2024/03/27 | 5,190 | 5,210 | 5,150 | 5,180 | 46,800 |
| 2024/03/26 | 5,160 | 5,180 | 5,150 | 5,160 | 20,600 |
| 2024/03/25 | 5,220 | 5,220 | 5,160 | 5,170 | 33,100 |
| 2024/03/22 | 5,200 | 5,340 | 5,200 | 5,230 | 62,900 |
| 2024/03/21 | 5,200 | 5,200 | 5,140 | 5,180 | 38,600 |
| 2024/03/19 | 5,080 | 5,110 | 5,060 | 5,110 | 20,800 |
| 2024/03/18 | 5,050 | 5,070 | 5,040 | 5,050 | 18,400 |
| 2024/03/15 | 5,000 | 5,050 | 5,000 | 5,020 | 21,100 |
| 2024/03/14 | 5,010 | 5,050 | 4,975 | 5,050 | 18,600 |
| 2024/03/13 | 5,010 | 5,060 | 4,955 | 4,990 | 21,000 |
| 2024/03/12 | 4,930 | 5,020 | 4,865 | 5,010 | 43,500 |
| 2024/03/11 | 5,010 | 5,010 | 4,890 | 4,930 | 64,300 |
| 2024/03/08 | 4,950 | 5,050 | 4,950 | 5,020 | 44,100 |
| 2024/03/07 | 5,030 | 5,030 | 4,935 | 4,950 | 67,900 |
| 2024/03/06 | 5,020 | 5,060 | 5,010 | 5,010 | 45,100 |
| 2024/03/05 | 4,975 | 5,050 | 4,945 | 5,050 | 44,800 |
| 2024/03/04 | 5,030 | 5,030 | 4,945 | 4,965 | 54,000 |
| 2024/03/01 | 4,960 | 4,970 | 4,925 | 4,960 | 38,100 |
| 2024/02/29 | 5,010 | 5,020 | 4,925 | 4,950 | 60,900 |
| 2024/02/28 | 5,050 | 5,070 | 5,010 | 5,010 | 27,700 |
| 2024/02/27 | 5,070 | 5,130 | 5,040 | 5,040 | 48,100 |
| 2024/02/26 | 5,100 | 5,140 | 5,050 | 5,050 | 39,800 |
| 2024/02/22 | 5,090 | 5,090 | 5,010 | 5,030 | 26,900 |
| 2024/02/21 | 5,030 | 5,050 | 5,000 | 5,050 | 37,300 |
| 2024/02/20 | 5,090 | 5,100 | 5,030 | 5,050 | 21,100 |
| 2024/02/19 | 5,030 | 5,070 | 5,000 | 5,070 | 23,300 |
| 2024/02/16 | 4,980 | 5,010 | 4,960 | 5,000 | 38,900 |
| 2024/02/15 | 5,010 | 5,010 | 4,915 | 4,935 | 41,900 |
| 2024/02/14 | 5,010 | 5,010 | 4,945 | 4,985 | 33,900 |
| 2024/02/13 | 5,010 | 5,010 | 4,950 | 5,010 | 29,600 |
| 2024/02/09 | 4,990 | 4,990 | 4,925 | 4,940 | 27,200 |
| 2024/02/08 | 4,980 | 5,030 | 4,900 | 4,960 | 39,900 |
| 2024/02/07 | 4,880 | 5,000 | 4,845 | 4,980 | 79,000 |
| 2024/02/06 | 5,200 | 5,200 | 4,885 | 4,910 | 97,500 |
| 2024/02/05 | 5,140 | 5,250 | 5,120 | 5,200 | 38,800 |
| 2024/02/02 | 5,220 | 5,220 | 5,130 | 5,150 | 27,800 |
| 2024/02/01 | 5,200 | 5,220 | 5,170 | 5,170 | 26,600 |
| 2024/01/31 | 5,210 | 5,250 | 5,180 | 5,250 | 28,400 |
| 2024/01/30 | 5,260 | 5,270 | 5,210 | 5,210 | 20,400 |
| 2024/01/29 | 5,270 | 5,270 | 5,230 | 5,260 | 16,900 |
| 2024/01/26 | 5,310 | 5,310 | 5,210 | 5,210 | 28,700 |
| 2024/01/25 | 5,250 | 5,320 | 5,250 | 5,310 | 17,500 |
| 2024/01/24 | 5,300 | 5,300 | 5,230 | 5,250 | 22,400 |
| 2024/01/23 | 5,300 | 5,340 | 5,260 | 5,270 | 24,100 |
| 2024/01/22 | 5,290 | 5,330 | 5,260 | 5,320 | 34,200 |
| 2024/01/19 | 5,160 | 5,240 | 5,160 | 5,230 | 22,400 |
| 2024/01/18 | 5,150 | 5,230 | 5,150 | 5,160 | 24,400 |
| 2024/01/17 | 5,250 | 5,270 | 5,160 | 5,160 | 32,800 |
| 2024/01/16 | 5,300 | 5,310 | 5,200 | 5,200 | 41,300 |
| 2024/01/15 | 5,240 | 5,340 | 5,240 | 5,300 | 29,900 |
| 2024/01/12 | 5,250 | 5,300 | 5,210 | 5,240 | 50,300 |
| 2024/01/11 | 5,180 | 5,230 | 5,180 | 5,210 | 27,200 |
| 2024/01/10 | 5,150 | 5,180 | 5,130 | 5,150 | 27,900 |
| 2024/01/09 | 5,170 | 5,210 | 5,140 | 5,150 | 36,700 |
| 2024/01/05 | 5,180 | 5,180 | 5,120 | 5,150 | 19,700 |
| 2024/01/04 | 5,030 | 5,150 | 4,985 | 5,110 | 45,800 |
| 2023/12/29 | 4,965 | 5,010 | 4,960 | 4,990 | 22,200 |
| 2023/12/28 | 4,965 | 4,975 | 4,940 | 4,965 | 20,300 |
| 2023/12/27 | 4,905 | 4,955 | 4,900 | 4,955 | 21,700 |
| 2023/12/26 | 4,865 | 4,880 | 4,855 | 4,875 | 16,200 |
| 2023/12/25 | 4,915 | 4,915 | 4,855 | 4,855 | 23,400 |
| 2023/12/22 | 4,820 | 4,870 | 4,820 | 4,870 | 32,200 |
| 2023/12/21 | 4,770 | 4,795 | 4,735 | 4,785 | 26,800 |
| 2023/12/20 | 4,700 | 4,800 | 4,700 | 4,785 | 28,500 |
| 2023/12/19 | 4,695 | 4,705 | 4,640 | 4,680 | 31,500 |
| 2023/12/18 | 4,740 | 4,740 | 4,610 | 4,670 | 69,400 |
| 2023/12/15 | 4,720 | 4,760 | 4,710 | 4,745 | 50,900 |
| 2023/12/14 | 4,780 | 4,800 | 4,705 | 4,710 | 38,100 |
| 2023/12/13 | 4,795 | 4,800 | 4,735 | 4,765 | 45,300 |
| 2023/12/12 | 4,810 | 4,820 | 4,755 | 4,760 | 34,200 |
| 2023/12/11 | 4,855 | 4,855 | 4,790 | 4,805 | 45,900 |
| 2023/12/08 | 4,870 | 4,890 | 4,755 | 4,785 | 75,800 |
| 2023/12/07 | 4,955 | 4,960 | 4,870 | 4,895 | 38,100 |
| 2023/12/06 | 4,890 | 4,955 | 4,885 | 4,935 | 36,500 |
| 2023/12/05 | 5,000 | 5,000 | 4,885 | 4,885 | 52,100 |
| 2023/12/04 | 5,030 | 5,030 | 4,965 | 5,020 | 38,900 |
| 2023/12/01 | 5,080 | 5,080 | 5,000 | 5,020 | 35,500 |
| 2023/11/30 | 5,020 | 5,070 | 5,000 | 5,050 | 21,700 |
| 2023/11/29 | 5,090 | 5,090 | 5,010 | 5,020 | 22,700 |
| 2023/11/28 | 5,040 | 5,110 | 5,030 | 5,110 | 37,900 |
| 2023/11/27 | 5,080 | 5,130 | 5,030 | 5,040 | 27,300 |
| 2023/11/24 | 5,050 | 5,110 | 5,050 | 5,080 | 28,200 |
| 2023/11/22 | 5,020 | 5,060 | 5,000 | 5,040 | 24,400 |
| 2023/11/21 | 4,990 | 5,030 | 4,960 | 5,020 | 44,900 |
| 2023/11/20 | 5,090 | 5,100 | 4,990 | 4,990 | 39,500 |
| 2023/11/17 | 4,985 | 5,090 | 4,985 | 5,080 | 70,800 |
| 2023/11/16 | 5,070 | 5,080 | 4,985 | 5,010 | 45,600 |
| 2023/11/15 | 5,090 | 5,100 | 5,050 | 5,080 | 29,400 |
| 2023/11/14 | 5,070 | 5,110 | 5,040 | 5,070 | 31,400 |
| 2023/11/13 | 5,040 | 5,080 | 5,010 | 5,030 | 34,100 |
| 2023/11/10 | 4,985 | 5,090 | 4,945 | 5,080 | 51,200 |
| 2023/11/09 | 4,855 | 5,000 | 4,855 | 5,000 | 72,900 |
| 2023/11/08 | 5,010 | 5,060 | 4,845 | 4,845 | 108,200 |
| 2023/11/07 | 5,000 | 5,190 | 4,995 | 5,050 | 178,600 |
| 2023/11/06 | 4,700 | 5,000 | 4,635 | 4,985 | 286,600 |
| 2023/11/02 | 4,685 | 4,690 | 4,630 | 4,655 | 56,500 |
| 2023/11/01 | 4,665 | 4,690 | 4,645 | 4,650 | 51,200 |
| 2023/10/31 | 4,600 | 4,625 | 4,530 | 4,615 | 52,900 |
| 2023/10/30 | 4,560 | 4,600 | 4,545 | 4,570 | 157,200 |
| 2023/10/27 | 4,465 | 4,545 | 4,465 | 4,535 | 75,100 |
| 2023/10/26 | 4,415 | 4,430 | 4,380 | 4,395 | 46,100 |
| 2023/10/25 | 4,475 | 4,475 | 4,415 | 4,430 | 66,100 |
| 2023/10/24 | 4,400 | 4,425 | 4,325 | 4,420 | 68,400 |
| 2023/10/23 | 4,440 | 4,440 | 4,380 | 4,380 | 55,900 |
| 2023/10/20 | 4,445 | 4,455 | 4,410 | 4,440 | 43,100 |
| 2023/10/19 | 4,445 | 4,475 | 4,440 | 4,445 | 44,600 |
| 2023/10/18 | 4,470 | 4,510 | 4,440 | 4,460 | 47,700 |
| 2023/10/17 | 4,505 | 4,515 | 4,440 | 4,460 | 53,400 |
| 2023/10/16 | 4,480 | 4,495 | 4,445 | 4,460 | 39,500 |
| 2023/10/13 | 4,535 | 4,560 | 4,490 | 4,500 | 45,500 |
| 2023/10/12 | 4,535 | 4,560 | 4,520 | 4,560 | 63,300 |
| 2023/10/11 | 4,575 | 4,575 | 4,530 | 4,530 | 43,300 |
| 2023/10/10 | 4,550 | 4,600 | 4,530 | 4,555 | 69,700 |
| 2023/10/06 | 4,460 | 4,525 | 4,440 | 4,490 | 34,600 |
| 2023/10/05 | 4,400 | 4,460 | 4,375 | 4,460 | 55,700 |
| 2023/10/04 | 4,400 | 4,410 | 4,310 | 4,320 | 98,200 |
| 2023/10/03 | 4,500 | 4,505 | 4,435 | 4,440 | 55,600 |