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 |
|---|---|---|---|---|---|
| 2026/02/02 | 5,390 | 5,430 | 5,320 | 5,320 | 35,400 |
| 2026/01/30 | 5,330 | 5,380 | 5,310 | 5,360 | 25,500 |
| 2026/01/29 | 5,290 | 5,350 | 5,230 | 5,320 | 39,700 |
| 2026/01/28 | 5,350 | 5,380 | 5,280 | 5,290 | 26,300 |
| 2026/01/27 | 5,330 | 5,370 | 5,290 | 5,360 | 26,900 |
| 2026/01/26 | 5,380 | 5,390 | 5,300 | 5,300 | 37,100 |
| 2026/01/23 | 5,420 | 5,440 | 5,390 | 5,410 | 21,700 |
| 2026/01/22 | 5,350 | 5,420 | 5,330 | 5,420 | 28,300 |
| 2026/01/21 | 5,320 | 5,350 | 5,270 | 5,350 | 30,000 |
| 2026/01/20 | 5,470 | 5,470 | 5,360 | 5,370 | 34,500 |
| 2026/01/19 | 5,490 | 5,490 | 5,360 | 5,440 | 44,400 |
| 2026/01/16 | 5,430 | 5,490 | 5,410 | 5,490 | 19,800 |
| 2026/01/15 | 5,390 | 5,480 | 5,340 | 5,450 | 34,700 |
| 2026/01/14 | 5,330 | 5,380 | 5,320 | 5,370 | 40,300 |
| 2026/01/13 | 5,370 | 5,370 | 5,300 | 5,340 | 55,300 |
| 2026/01/09 | 5,400 | 5,440 | 5,350 | 5,350 | 25,700 |
| 2026/01/08 | 5,450 | 5,450 | 5,400 | 5,400 | 25,800 |
| 2026/01/07 | 5,380 | 5,450 | 5,370 | 5,450 | 33,600 |
| 2026/01/06 | 5,310 | 5,360 | 5,310 | 5,360 | 36,200 |
| 2026/01/05 | 5,390 | 5,410 | 5,280 | 5,300 | 45,200 |
| 2025/12/30 | 5,400 | 5,420 | 5,370 | 5,400 | 26,600 |
| 2025/12/29 | 5,360 | 5,400 | 5,350 | 5,400 | 27,200 |
| 2025/12/26 | 5,360 | 5,370 | 5,310 | 5,350 | 21,900 |
| 2025/12/25 | 5,360 | 5,390 | 5,340 | 5,370 | 22,800 |
| 2025/12/24 | 5,350 | 5,360 | 5,300 | 5,340 | 24,200 |
| 2025/12/23 | 5,340 | 5,370 | 5,340 | 5,350 | 18,400 |
| 2025/12/22 | 5,330 | 5,350 | 5,300 | 5,330 | 18,100 |
| 2025/12/19 | 5,370 | 5,370 | 5,320 | 5,330 | 25,500 |
| 2025/12/18 | 5,370 | 5,380 | 5,320 | 5,370 | 26,000 |
| 2025/12/17 | 5,360 | 5,380 | 5,340 | 5,340 | 21,900 |
| 2025/12/16 | 5,360 | 5,370 | 5,320 | 5,370 | 21,700 |
| 2025/12/15 | 5,310 | 5,380 | 5,290 | 5,350 | 25,900 |
| 2025/12/12 | 5,300 | 5,330 | 5,290 | 5,330 | 31,200 |
| 2025/12/11 | 5,300 | 5,320 | 5,230 | 5,240 | 22,200 |
| 2025/12/10 | 5,300 | 5,340 | 5,250 | 5,300 | 29,200 |
| 2025/12/09 | 5,220 | 5,250 | 5,170 | 5,250 | 25,600 |
| 2025/12/08 | 5,160 | 5,220 | 5,160 | 5,220 | 27,800 |
| 2025/12/05 | 5,190 | 5,230 | 5,150 | 5,160 | 31,400 |
| 2025/12/04 | 5,210 | 5,230 | 5,190 | 5,230 | 30,900 |
| 2025/12/03 | 5,300 | 5,300 | 5,200 | 5,200 | 25,100 |
| 2025/12/02 | 5,300 | 5,310 | 5,280 | 5,300 | 24,400 |
| 2025/12/01 | 5,330 | 5,370 | 5,300 | 5,310 | 56,200 |
| 2025/11/28 | 5,340 | 5,350 | 5,310 | 5,320 | 48,600 |
| 2025/11/27 | 5,330 | 5,370 | 5,310 | 5,340 | 23,000 |
| 2025/11/26 | 5,280 | 5,360 | 5,250 | 5,330 | 99,000 |
| 2025/11/25 | 5,280 | 5,300 | 5,250 | 5,260 | 33,800 |
| 2025/11/21 | 5,220 | 5,360 | 5,220 | 5,280 | 31,100 |
| 2025/11/20 | 5,260 | 5,340 | 5,260 | 5,320 | 20,100 |
| 2025/11/19 | 5,270 | 5,300 | 5,180 | 5,250 | 33,300 |
| 2025/11/18 | 5,300 | 5,340 | 5,270 | 5,270 | 25,400 |
| 2025/11/17 | 5,340 | 5,380 | 5,310 | 5,330 | 40,800 |
| 2025/11/14 | 5,240 | 5,340 | 5,180 | 5,310 | 77,300 |
| 2025/11/13 | 5,170 | 5,270 | 5,120 | 5,240 | 107,000 |
| 2025/11/12 | 4,845 | 5,170 | 4,800 | 5,160 | 152,800 |
| 2025/11/11 | 4,830 | 4,835 | 4,780 | 4,835 | 20,900 |
| 2025/11/10 | 4,800 | 4,825 | 4,780 | 4,825 | 16,200 |
| 2025/11/07 | 4,750 | 4,795 | 4,710 | 4,780 | 14,100 |
| 2025/11/06 | 4,760 | 4,810 | 4,740 | 4,790 | 22,700 |
| 2025/11/05 | 4,770 | 4,770 | 4,690 | 4,745 | 32,600 |
| 2025/11/04 | 4,800 | 4,825 | 4,760 | 4,770 | 23,700 |
| 2025/10/31 | 4,760 | 4,790 | 4,730 | 4,780 | 33,700 |
| 2025/10/30 | 4,690 | 4,730 | 4,690 | 4,730 | 85,800 |
| 2025/10/29 | 4,730 | 4,730 | 4,690 | 4,700 | 41,100 |
| 2025/10/28 | 4,850 | 4,855 | 4,730 | 4,730 | 50,700 |
| 2025/10/27 | 4,875 | 4,895 | 4,845 | 4,890 | 35,600 |
| 2025/10/24 | 4,860 | 4,880 | 4,840 | 4,850 | 19,800 |
| 2025/10/23 | 4,800 | 4,860 | 4,790 | 4,845 | 29,600 |
| 2025/10/22 | 4,795 | 4,830 | 4,775 | 4,820 | 68,300 |
| 2025/10/21 | 4,765 | 4,795 | 4,755 | 4,790 | 28,200 |
| 2025/10/20 | 4,800 | 4,800 | 4,760 | 4,765 | 19,200 |
| 2025/10/17 | 4,770 | 4,770 | 4,710 | 4,750 | 25,200 |
| 2025/10/16 | 4,780 | 4,805 | 4,760 | 4,795 | 31,300 |
| 2025/10/15 | 4,725 | 4,775 | 4,700 | 4,770 | 32,200 |
| 2025/10/14 | 4,640 | 4,725 | 4,640 | 4,720 | 43,700 |
| 2025/10/10 | 4,740 | 4,745 | 4,675 | 4,675 | 45,000 |
| 2025/10/09 | 4,740 | 4,780 | 4,735 | 4,780 | 27,200 |
| 2025/10/08 | 4,770 | 4,780 | 4,735 | 4,740 | 26,900 |
| 2025/10/07 | 4,710 | 4,795 | 4,710 | 4,770 | 60,500 |
| 2025/10/06 | 4,710 | 4,735 | 4,695 | 4,710 | 40,500 |
| 2025/10/03 | 4,655 | 4,665 | 4,620 | 4,640 | 20,200 |
| 2025/10/02 | 4,690 | 4,725 | 4,630 | 4,655 | 44,700 |
| 2025/10/01 | 4,730 | 4,755 | 4,665 | 4,680 | 45,300 |
| 2025/09/30 | 4,770 | 4,785 | 4,715 | 4,755 | 78,200 |
| 2025/09/29 | 4,710 | 4,765 | 4,690 | 4,755 | 63,700 |
| 2025/09/26 | 4,750 | 4,800 | 4,740 | 4,790 | 92,500 |
| 2025/09/25 | 4,770 | 4,790 | 4,750 | 4,765 | 66,000 |
| 2025/09/24 | 4,750 | 4,765 | 4,705 | 4,750 | 56,300 |
| 2025/09/22 | 4,720 | 4,770 | 4,710 | 4,750 | 47,500 |
| 2025/09/19 | 4,760 | 4,780 | 4,710 | 4,730 | 70,600 |
| 2025/09/18 | 4,745 | 4,755 | 4,720 | 4,755 | 52,700 |
| 2025/09/17 | 4,730 | 4,740 | 4,690 | 4,720 | 51,900 |
| 2025/09/16 | 4,685 | 4,720 | 4,655 | 4,715 | 44,600 |
| 2025/09/12 | 4,660 | 4,670 | 4,640 | 4,650 | 31,100 |
| 2025/09/11 | 4,665 | 4,670 | 4,620 | 4,635 | 36,900 |
| 2025/09/10 | 4,690 | 4,690 | 4,650 | 4,650 | 31,900 |
| 2025/09/09 | 4,710 | 4,730 | 4,670 | 4,675 | 35,300 |
| 2025/09/08 | 4,670 | 4,700 | 4,665 | 4,700 | 41,100 |
| 2025/09/05 | 4,630 | 4,665 | 4,630 | 4,665 | 27,000 |
| 2025/09/04 | 4,630 | 4,630 | 4,605 | 4,625 | 14,100 |
| 2025/09/03 | 4,635 | 4,635 | 4,605 | 4,620 | 25,600 |
| 2025/09/02 | 4,595 | 4,650 | 4,595 | 4,620 | 48,600 |
| 2025/09/01 | 4,585 | 4,595 | 4,565 | 4,590 | 32,600 |
| 2025/08/29 | 4,595 | 4,600 | 4,580 | 4,580 | 28,500 |
| 2025/08/28 | 4,600 | 4,605 | 4,580 | 4,595 | 26,300 |
| 2025/08/27 | 4,630 | 4,630 | 4,570 | 4,600 | 36,900 |
| 2025/08/26 | 4,630 | 4,635 | 4,600 | 4,610 | 33,000 |
| 2025/08/25 | 4,640 | 4,670 | 4,635 | 4,645 | 42,900 |
| 2025/08/22 | 4,605 | 4,625 | 4,580 | 4,625 | 23,500 |
| 2025/08/21 | 4,625 | 4,625 | 4,585 | 4,605 | 31,500 |
| 2025/08/20 | 4,625 | 4,640 | 4,610 | 4,610 | 19,000 |
| 2025/08/19 | 4,580 | 4,620 | 4,575 | 4,610 | 24,900 |
| 2025/08/18 | 4,615 | 4,615 | 4,585 | 4,595 | 30,800 |
| 2025/08/15 | 4,580 | 4,585 | 4,550 | 4,575 | 20,700 |
| 2025/08/14 | 4,605 | 4,615 | 4,575 | 4,580 | 32,700 |
| 2025/08/13 | 4,625 | 4,635 | 4,590 | 4,605 | 28,000 |
| 2025/08/12 | 4,615 | 4,630 | 4,595 | 4,620 | 42,000 |
| 2025/08/08 | 4,600 | 4,625 | 4,575 | 4,605 | 29,200 |
| 2025/08/07 | 4,565 | 4,610 | 4,530 | 4,600 | 39,500 |
| 2025/08/06 | 4,565 | 4,610 | 4,440 | 4,535 | 82,600 |
| 2025/08/05 | 4,565 | 4,580 | 4,525 | 4,550 | 29,100 |
| 2025/08/04 | 4,530 | 4,535 | 4,485 | 4,535 | 26,200 |
| 2025/08/01 | 4,530 | 4,580 | 4,530 | 4,560 | 25,600 |
| 2025/07/31 | 4,515 | 4,545 | 4,510 | 4,530 | 28,000 |
| 2025/07/30 | 4,500 | 4,520 | 4,485 | 4,510 | 16,100 |
| 2025/07/29 | 4,515 | 4,520 | 4,485 | 4,510 | 20,000 |
| 2025/07/28 | 4,535 | 4,535 | 4,505 | 4,535 | 20,500 |
| 2025/07/25 | 4,510 | 4,535 | 4,480 | 4,510 | 18,700 |
| 2025/07/24 | 4,475 | 4,535 | 4,465 | 4,535 | 42,900 |
| 2025/07/23 | 4,430 | 4,485 | 4,430 | 4,460 | 57,900 |
| 2025/07/22 | 4,375 | 4,410 | 4,370 | 4,405 | 22,500 |
| 2025/07/18 | 4,365 | 4,375 | 4,350 | 4,360 | 13,200 |
| 2025/07/17 | 4,355 | 4,370 | 4,345 | 4,365 | 24,500 |
| 2025/07/16 | 4,400 | 4,400 | 4,355 | 4,355 | 16,300 |
| 2025/07/15 | 4,410 | 4,410 | 4,380 | 4,385 | 29,800 |
| 2025/07/14 | 4,400 | 4,415 | 4,370 | 4,400 | 23,000 |
| 2025/07/11 | 4,395 | 4,430 | 4,395 | 4,400 | 31,200 |
| 2025/07/10 | 4,410 | 4,425 | 4,360 | 4,370 | 42,200 |
| 2025/07/09 | 4,360 | 4,410 | 4,360 | 4,390 | 43,500 |
| 2025/07/08 | 4,310 | 4,360 | 4,300 | 4,355 | 35,100 |
| 2025/07/07 | 4,385 | 4,385 | 4,310 | 4,310 | 38,900 |
| 2025/07/04 | 4,360 | 4,380 | 4,355 | 4,365 | 20,300 |
| 2025/07/03 | 4,325 | 4,360 | 4,310 | 4,360 | 41,800 |
| 2025/07/02 | 4,300 | 4,330 | 4,295 | 4,320 | 30,200 |
| 2025/07/01 | 4,370 | 4,370 | 4,305 | 4,305 | 27,300 |
| 2025/06/30 | 4,365 | 4,370 | 4,340 | 4,340 | 32,100 |
| 2025/06/27 | 4,315 | 4,350 | 4,310 | 4,335 | 36,600 |
| 2025/06/26 | 4,260 | 4,305 | 4,260 | 4,305 | 32,200 |
| 2025/06/25 | 4,295 | 4,295 | 4,245 | 4,260 | 45,700 |
| 2025/06/24 | 4,295 | 4,305 | 4,285 | 4,285 | 31,200 |
| 2025/06/23 | 4,280 | 4,290 | 4,245 | 4,270 | 50,200 |
| 2025/06/20 | 4,320 | 4,320 | 4,295 | 4,295 | 59,500 |
| 2025/06/19 | 4,355 | 4,360 | 4,305 | 4,315 | 48,000 |
| 2025/06/18 | 4,360 | 4,365 | 4,340 | 4,345 | 26,200 |
| 2025/06/17 | 4,345 | 4,370 | 4,345 | 4,365 | 19,300 |
| 2025/06/16 | 4,360 | 4,380 | 4,345 | 4,350 | 19,700 |
| 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 |