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 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,322 | 1,335 | 1,317 | 1,318 | 131,300 |
| 2026/06/16 | 1,321 | 1,329 | 1,313 | 1,321 | 131,100 |
| 2026/06/15 | 1,305 | 1,334 | 1,305 | 1,329 | 185,300 |
| 2026/06/12 | 1,284 | 1,307 | 1,277 | 1,281 | 163,900 |
| 2026/06/11 | 1,250 | 1,256 | 1,226 | 1,256 | 137,600 |
| 2026/06/10 | 1,279 | 1,279 | 1,250 | 1,255 | 102,600 |
| 2026/06/09 | 1,275 | 1,283 | 1,262 | 1,281 | 189,400 |
| 2026/06/08 | 1,249 | 1,267 | 1,236 | 1,254 | 194,000 |
| 2026/06/05 | 1,282 | 1,289 | 1,265 | 1,289 | 157,000 |
| 2026/06/04 | 1,300 | 1,301 | 1,270 | 1,273 | 150,100 |
| 2026/06/03 | 1,310 | 1,317 | 1,297 | 1,312 | 202,300 |
| 2026/06/02 | 1,261 | 1,292 | 1,233 | 1,286 | 234,400 |
| 2026/06/01 | 1,319 | 1,334 | 1,267 | 1,272 | 263,200 |
| 2026/05/29 | 1,333 | 1,346 | 1,320 | 1,332 | 247,100 |
| 2026/05/28 | 1,319 | 1,326 | 1,297 | 1,323 | 231,600 |
| 2026/05/27 | 1,284 | 1,319 | 1,260 | 1,319 | 297,600 |
| 2026/05/26 | 1,306 | 1,313 | 1,280 | 1,282 | 193,800 |
| 2026/05/25 | 1,277 | 1,307 | 1,265 | 1,302 | 190,900 |
| 2026/05/22 | 1,240 | 1,286 | 1,240 | 1,275 | 171,800 |
| 2026/05/21 | 1,231 | 1,256 | 1,231 | 1,231 | 160,000 |
| 2026/05/20 | 1,223 | 1,223 | 1,201 | 1,218 | 191,300 |
| 2026/05/19 | 1,250 | 1,255 | 1,218 | 1,234 | 135,800 |
| 2026/05/18 | 1,268 | 1,283 | 1,237 | 1,243 | 187,500 |
| 2026/05/15 | 1,238 | 1,260 | 1,228 | 1,260 | 217,600 |
| 2026/05/14 | 1,247 | 1,266 | 1,229 | 1,250 | 218,400 |
| 2026/05/13 | 1,218 | 1,260 | 1,201 | 1,247 | 318,800 |
| 2026/05/12 | 1,195 | 1,250 | 1,151 | 1,188 | 391,000 |
| 2026/05/11 | 1,217 | 1,222 | 1,204 | 1,212 | 139,300 |
| 2026/05/08 | 1,210 | 1,215 | 1,189 | 1,209 | 131,100 |
| 2026/05/07 | 1,208 | 1,227 | 1,206 | 1,217 | 129,500 |
| 2026/05/01 | 1,190 | 1,201 | 1,182 | 1,186 | 88,400 |
| 2026/04/30 | 1,185 | 1,203 | 1,183 | 1,197 | 113,300 |
| 2026/04/28 | 1,194 | 1,207 | 1,191 | 1,207 | 99,300 |
| 2026/04/27 | 1,191 | 1,198 | 1,184 | 1,194 | 105,600 |
| 2026/04/24 | 1,208 | 1,212 | 1,193 | 1,197 | 84,800 |
| 2026/04/23 | 1,195 | 1,200 | 1,181 | 1,196 | 111,500 |
| 2026/04/22 | 1,236 | 1,245 | 1,196 | 1,201 | 160,300 |
| 2026/04/21 | 1,267 | 1,277 | 1,239 | 1,239 | 109,800 |
| 2026/04/20 | 1,275 | 1,282 | 1,267 | 1,267 | 76,200 |
| 2026/04/17 | 1,279 | 1,279 | 1,264 | 1,268 | 97,800 |
| 2026/04/16 | 1,280 | 1,290 | 1,274 | 1,279 | 83,400 |
| 2026/04/15 | 1,280 | 1,299 | 1,277 | 1,280 | 166,800 |
| 2026/04/14 | 1,257 | 1,276 | 1,257 | 1,274 | 132,700 |
| 2026/04/13 | 1,254 | 1,266 | 1,244 | 1,257 | 148,800 |
| 2026/04/10 | 1,254 | 1,265 | 1,251 | 1,253 | 155,400 |
| 2026/04/09 | 1,269 | 1,275 | 1,250 | 1,252 | 201,400 |
| 2026/04/08 | 1,264 | 1,270 | 1,252 | 1,268 | 231,600 |
| 2026/04/07 | 1,235 | 1,245 | 1,224 | 1,227 | 143,500 |
| 2026/04/06 | 1,220 | 1,252 | 1,220 | 1,230 | 210,000 |
| 2026/04/03 | 1,213 | 1,227 | 1,210 | 1,223 | 114,900 |
| 2026/03/27 | 6,290 | 6,340 | 6,240 | 6,300 | 65,100 |
| 2026/03/26 | 6,380 | 6,390 | 6,280 | 6,340 | 40,600 |
| 2026/03/25 | 6,390 | 6,400 | 6,320 | 6,350 | 29,600 |
| 2026/03/24 | 6,250 | 6,260 | 6,150 | 6,230 | 31,600 |
| 2026/03/23 | 6,150 | 6,160 | 5,980 | 6,050 | 74,600 |
| 2026/03/19 | 6,600 | 6,600 | 6,340 | 6,350 | 54,900 |
| 2026/03/18 | 6,620 | 6,680 | 6,600 | 6,680 | 27,400 |
| 2026/03/17 | 6,610 | 6,690 | 6,540 | 6,560 | 33,300 |
| 2026/03/16 | 6,550 | 6,660 | 6,540 | 6,570 | 32,600 |
| 2026/03/13 | 6,620 | 6,660 | 6,560 | 6,560 | 38,800 |
| 2026/03/12 | 6,750 | 6,780 | 6,690 | 6,720 | 47,700 |
| 2026/03/11 | 6,800 | 6,880 | 6,750 | 6,800 | 65,300 |
| 2026/03/10 | 6,670 | 6,780 | 6,640 | 6,720 | 54,800 |
| 2026/03/09 | 6,480 | 6,570 | 6,370 | 6,510 | 74,500 |
| 2026/03/06 | 6,830 | 6,870 | 6,740 | 6,830 | 52,100 |
| 2026/03/05 | 6,850 | 6,950 | 6,800 | 6,900 | 87,100 |
| 2026/03/04 | 6,900 | 6,960 | 6,600 | 6,650 | 114,500 |
| 2026/03/03 | 7,320 | 7,350 | 7,090 | 7,140 | 78,400 |
| 2026/03/02 | 7,080 | 7,360 | 6,890 | 7,330 | 77,200 |
| 2026/02/27 | 6,960 | 7,180 | 6,960 | 7,150 | 48,000 |
| 2026/02/26 | 7,090 | 7,110 | 6,940 | 7,060 | 50,100 |
| 2026/02/25 | 7,110 | 7,180 | 6,990 | 7,060 | 70,800 |
| 2026/02/24 | 6,870 | 7,230 | 6,850 | 7,170 | 99,900 |
| 2026/02/20 | 6,970 | 6,970 | 6,860 | 6,870 | 42,600 |
| 2026/02/19 | 6,890 | 6,980 | 6,830 | 6,970 | 57,300 |
| 2026/02/18 | 6,830 | 6,920 | 6,770 | 6,890 | 80,900 |
| 2026/02/17 | 6,690 | 6,800 | 6,640 | 6,730 | 41,100 |
| 2026/02/16 | 6,640 | 6,710 | 6,570 | 6,660 | 57,000 |
| 2026/02/13 | 6,570 | 6,600 | 6,410 | 6,540 | 57,800 |
| 2026/02/12 | 6,430 | 6,670 | 6,390 | 6,630 | 96,100 |
| 2026/02/10 | 6,210 | 6,420 | 6,150 | 6,370 | 128,400 |
| 2026/02/09 | 5,570 | 6,400 | 5,490 | 6,220 | 223,300 |
| 2026/02/06 | 5,470 | 5,510 | 5,440 | 5,480 | 25,800 |
| 2026/02/05 | 5,500 | 5,520 | 5,470 | 5,500 | 27,300 |
| 2026/02/04 | 5,370 | 5,490 | 5,360 | 5,490 | 31,600 |
| 2026/02/03 | 5,370 | 5,390 | 5,350 | 5,360 | 31,600 |
| 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 |