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 |
|---|---|---|---|---|---|
| 1984/12/28 | 530 | 532 | 520 | 525 | 98,000 |
| 1984/12/27 | 540 | 540 | 532 | 532 | 24,000 |
| 1984/12/26 | 532 | 545 | 532 | 540 | 84,000 |
| 1984/12/25 | 533 | 539 | 532 | 538 | 32,000 |
| 1984/12/24 | 541 | 541 | 521 | 521 | 49,000 |
| 1984/12/22 | 521 | 539 | 520 | 539 | 36,000 |
| 1984/12/21 | 525 | 544 | 520 | 522 | 170,000 |
| 1984/12/20 | 550 | 560 | 525 | 525 | 125,000 |
| 1984/12/19 | 556 | 560 | 551 | 551 | 61,000 |
| 1984/12/17 | 545 | 550 | 540 | 550 | 74,000 |
| 1984/12/15 | 545 | 545 | 530 | 545 | 89,000 |
| 1984/12/14 | 552 | 554 | 536 | 540 | 176,000 |
| 1984/12/13 | 566 | 566 | 550 | 552 | 182,000 |
| 1984/12/12 | 574 | 574 | 565 | 565 | 52,000 |
| 1984/12/11 | 562 | 569 | 559 | 565 | 90,000 |
| 1984/12/10 | 574 | 574 | 561 | 562 | 20,000 |
| 1984/12/07 | 575 | 580 | 570 | 574 | 100,000 |
| 1984/12/06 | 575 | 578 | 551 | 552 | 60,000 |
| 1984/12/05 | 583 | 589 | 576 | 584 | 94,000 |
| 1984/12/04 | 618 | 618 | 592 | 593 | 108,000 |
| 1984/12/03 | 619 | 624 | 604 | 616 | 328,000 |
| 1984/12/01 | 630 | 630 | 620 | 625 | 171,000 |
| 1984/11/30 | 639 | 639 | 620 | 621 | 222,000 |
| 1984/11/29 | 620 | 630 | 620 | 620 | 512,000 |
| 1984/11/28 | 618 | 625 | 608 | 609 | 274,000 |
| 1984/11/27 | 637 | 640 | 608 | 608 | 438,000 |
| 1984/11/26 | 657 | 665 | 635 | 637 | 1,161,000 |
| 1984/11/24 | 640 | 653 | 633 | 637 | 1,445,000 |
| 1984/11/22 | 605 | 640 | 601 | 625 | 1,192,000 |
| 1984/11/21 | 576 | 600 | 576 | 595 | 508,000 |
| 1984/11/20 | 560 | 580 | 560 | 561 | 98,000 |
| 1984/11/19 | 585 | 585 | 555 | 555 | 97,000 |
| 1984/11/17 | 570 | 575 | 560 | 575 | 106,000 |
| 1984/11/16 | 556 | 610 | 555 | 572 | 671,000 |
| 1984/11/15 | 550 | 560 | 530 | 545 | 137,000 |
| 1984/11/14 | 564 | 570 | 545 | 550 | 127,000 |
| 1984/11/13 | 591 | 591 | 549 | 570 | 320,000 |
| 1984/11/12 | 571 | 601 | 560 | 597 | 794,000 |
| 1984/11/09 | 499 | 520 | 492 | 501 | 82,000 |
| 1984/11/08 | 510 | 520 | 497 | 497 | 135,000 |
| 1984/11/07 | 535 | 535 | 504 | 510 | 114,000 |
| 1984/11/06 | 548 | 549 | 535 | 535 | 183,000 |
| 1984/11/05 | 543 | 551 | 535 | 538 | 71,000 |
| 1984/11/02 | 560 | 560 | 535 | 535 | 157,000 |
| 1984/11/01 | 560 | 565 | 555 | 555 | 352,000 |
| 1984/10/31 | 546 | 548 | 536 | 548 | 252,000 |
| 1984/10/30 | 530 | 550 | 525 | 536 | 176,000 |
| 1984/10/29 | 511 | 533 | 510 | 517 | 106,000 |
| 1984/10/27 | 516 | 525 | 515 | 515 | 133,000 |
| 1984/10/26 | 538 | 540 | 522 | 530 | 129,000 |
| 1984/10/25 | 549 | 549 | 533 | 540 | 203,000 |
| 1984/10/24 | 539 | 549 | 520 | 540 | 342,000 |
| 1984/10/23 | 555 | 560 | 530 | 549 | 281,000 |
| 1984/10/22 | 546 | 570 | 545 | 545 | 192,000 |
| 1984/10/20 | 551 | 570 | 543 | 544 | 204,000 |
| 1984/10/19 | 579 | 580 | 542 | 560 | 537,000 |
| 1984/10/18 | 593 | 593 | 550 | 550 | 934,000 |
| 1984/10/17 | 590 | 608 | 581 | 590 | 1,824,000 |
| 1984/10/16 | 594 | 620 | 573 | 580 | 2,303,000 |
| 1984/10/15 | 528 | 605 | 528 | 584 | 3,421,000 |
| 1984/10/12 | 495 | 519 | 495 | 505 | 321,000 |
| 1984/10/11 | 488 | 504 | 488 | 491 | 106,000 |
| 1984/10/09 | 490 | 490 | 481 | 488 | 96,000 |
| 1984/10/08 | 517 | 519 | 496 | 498 | 203,000 |
| 1984/10/06 | 505 | 525 | 500 | 507 | 414,000 |
| 1984/10/05 | 485 | 510 | 483 | 509 | 362,000 |
| 1984/10/04 | 495 | 499 | 471 | 485 | 275,000 |
| 1984/10/03 | 488 | 497 | 483 | 490 | 253,000 |
| 1984/10/02 | 531 | 531 | 495 | 513 | 620,000 |
| 1984/10/01 | 497 | 529 | 497 | 521 | 1,125,000 |
| 1984/09/29 | 491 | 496 | 486 | 495 | 226,000 |
| 1984/09/28 | 481 | 500 | 480 | 491 | 526,000 |
| 1984/09/27 | 487 | 487 | 470 | 471 | 209,000 |
| 1984/09/26 | 450 | 489 | 450 | 485 | 529,000 |
| 1984/09/25 | 443 | 445 | 441 | 444 | 180,000 |
| 1984/09/22 | 444 | 448 | 443 | 443 | 106,000 |
| 1984/09/21 | 446 | 458 | 443 | 443 | 282,000 |
| 1984/09/20 | 433 | 454 | 433 | 443 | 196,000 |
| 1984/09/19 | 427 | 440 | 427 | 431 | 64,000 |
| 1984/09/18 | 423 | 426 | 423 | 425 | 47,000 |
| 1984/09/17 | 426 | 427 | 420 | 420 | 51,000 |
| 1984/09/14 | 431 | 431 | 421 | 424 | 136,000 |
| 1984/09/13 | 435 | 440 | 425 | 425 | 112,000 |
| 1984/09/12 | 432 | 460 | 431 | 456 | 110,000 |
| 1984/09/11 | 426 | 430 | 426 | 427 | 38,000 |
| 1984/09/10 | 425 | 425 | 421 | 423 | 42,000 |
| 1984/09/07 | 434 | 436 | 421 | 422 | 119,000 |
| 1984/09/06 | 434 | 438 | 430 | 438 | 64,000 |
| 1984/09/05 | 426 | 431 | 422 | 431 | 73,000 |
| 1984/09/04 | 448 | 448 | 430 | 431 | 67,000 |
| 1984/09/03 | 451 | 459 | 450 | 450 | 75,000 |
| 1984/09/01 | 450 | 460 | 450 | 455 | 152,000 |
| 1984/08/31 | 485 | 489 | 440 | 440 | 652,000 |
| 1984/08/30 | 430 | 453 | 428 | 453 | 396,000 |
| 1984/08/29 | 420 | 427 | 412 | 427 | 191,000 |
| 1984/08/28 | 411 | 412 | 410 | 410 | 82,000 |
| 1984/08/27 | 410 | 415 | 410 | 410 | 32,000 |
| 1984/08/25 | 407 | 410 | 406 | 410 | 62,000 |
| 1984/08/24 | 426 | 426 | 406 | 409 | 81,000 |
| 1984/08/23 | 408 | 430 | 408 | 428 | 60,000 |
| 1984/08/22 | 405 | 408 | 400 | 408 | 75,000 |
| 1984/08/21 | 413 | 418 | 401 | 410 | 97,000 |
| 1984/08/20 | 420 | 420 | 405 | 408 | 72,000 |
| 1984/08/18 | 430 | 430 | 425 | 425 | 36,000 |
| 1984/08/17 | 437 | 440 | 430 | 430 | 86,000 |
| 1984/08/16 | 440 | 453 | 440 | 449 | 162,000 |
| 1984/08/15 | 427 | 441 | 426 | 440 | 103,000 |
| 1984/08/14 | 411 | 425 | 411 | 425 | 33,000 |
| 1984/08/13 | 406 | 413 | 405 | 407 | 111,000 |
| 1984/08/10 | 411 | 411 | 400 | 405 | 84,000 |
| 1984/08/09 | 413 | 415 | 410 | 410 | 40,000 |
| 1984/08/08 | 386 | 404 | 385 | 404 | 99,000 |
| 1984/08/07 | 398 | 400 | 381 | 381 | 87,000 |
| 1984/08/06 | 405 | 405 | 390 | 395 | 68,000 |
| 1984/08/04 | 405 | 408 | 399 | 400 | 88,000 |
| 1984/08/03 | 399 | 410 | 398 | 405 | 159,000 |
| 1984/08/02 | 430 | 430 | 399 | 399 | 187,000 |
| 1984/08/01 | 454 | 454 | 417 | 418 | 110,000 |
| 1984/07/31 | 430 | 454 | 425 | 451 | 270,000 |
| 1984/07/30 | 436 | 438 | 425 | 433 | 141,000 |
| 1984/07/28 | 432 | 444 | 430 | 435 | 246,000 |
| 1984/07/27 | 459 | 459 | 425 | 430 | 196,000 |
| 1984/07/26 | 461 | 470 | 445 | 455 | 210,000 |
| 1984/07/25 | 482 | 483 | 451 | 460 | 226,000 |
| 1984/07/24 | 460 | 495 | 460 | 481 | 143,000 |
| 1984/07/23 | 499 | 499 | 490 | 495 | 32,000 |
| 1984/07/21 | 480 | 495 | 480 | 495 | 86,000 |
| 1984/07/20 | 465 | 495 | 460 | 466 | 442,000 |
| 1984/07/19 | 501 | 519 | 445 | 465 | 346,000 |
| 1984/07/18 | 530 | 546 | 495 | 499 | 943,000 |
| 1984/07/17 | 500 | 540 | 498 | 520 | 1,344,000 |
| 1984/07/16 | 466 | 500 | 465 | 483 | 256,000 |
| 1984/07/13 | 478 | 488 | 465 | 465 | 323,000 |
| 1984/07/12 | 499 | 510 | 475 | 475 | 210,000 |
| 1984/07/11 | 501 | 520 | 494 | 500 | 769,000 |
| 1984/07/10 | 510 | 515 | 470 | 476 | 782,000 |
| 1984/07/09 | 515 | 525 | 501 | 512 | 613,000 |
| 1984/07/07 | 515 | 543 | 513 | 530 | 991,000 |
| 1984/07/06 | 544 | 570 | 523 | 525 | 3,006,000 |
| 1984/07/05 | 500 | 544 | 497 | 544 | 6,580,000 |
| 1984/07/04 | 398 | 470 | 394 | 464 | 5,615,000 |
| 1984/07/03 | 402 | 403 | 380 | 398 | 1,094,000 |
| 1984/07/02 | 398 | 410 | 381 | 410 | 2,510,000 |
| 1984/06/30 | 322 | 337 | 322 | 337 | 55,000 |
| 1984/06/29 | 316 | 326 | 315 | 320 | 73,000 |
| 1984/06/28 | 316 | 316 | 315 | 315 | 37,000 |
| 1984/06/27 | 308 | 308 | 300 | 301 | 131,000 |
| 1984/06/26 | 311 | 311 | 306 | 310 | 41,000 |
| 1984/06/25 | 315 | 320 | 311 | 315 | 25,000 |
| 1984/06/23 | 315 | 315 | 310 | 310 | 53,000 |
| 1984/06/22 | 320 | 323 | 315 | 315 | 49,000 |
| 1984/06/21 | 328 | 328 | 318 | 318 | 77,000 |
| 1984/06/20 | 330 | 332 | 325 | 325 | 37,000 |
| 1984/06/19 | 323 | 330 | 321 | 330 | 56,000 |
| 1984/06/18 | 320 | 321 | 315 | 320 | 44,000 |
| 1984/06/16 | 321 | 325 | 321 | 322 | 61,000 |
| 1984/06/15 | 331 | 331 | 325 | 330 | 95,000 |
| 1984/06/14 | 338 | 338 | 335 | 335 | 30,000 |
| 1984/06/13 | 340 | 345 | 333 | 333 | 158,000 |
| 1984/06/12 | 345 | 346 | 340 | 340 | 104,000 |
| 1984/06/11 | 340 | 349 | 340 | 344 | 113,000 |
| 1984/06/08 | 337 | 345 | 335 | 335 | 100,000 |
| 1984/06/07 | 336 | 342 | 331 | 342 | 118,000 |
| 1984/06/06 | 343 | 343 | 339 | 339 | 49,000 |
| 1984/06/05 | 353 | 353 | 338 | 338 | 49,000 |
| 1984/06/04 | 354 | 358 | 342 | 358 | 116,000 |
| 1984/06/02 | 350 | 350 | 340 | 340 | 107,000 |
| 1984/06/01 | 340 | 358 | 320 | 320 | 228,000 |
| 1984/05/31 | 357 | 358 | 340 | 340 | 125,000 |
| 1984/05/30 | 340 | 372 | 340 | 367 | 383,000 |
| 1984/05/29 | 327 | 350 | 326 | 330 | 215,000 |
| 1984/05/28 | 330 | 330 | 322 | 327 | 177,000 |
| 1984/05/26 | 335 | 337 | 326 | 333 | 128,000 |
| 1984/05/25 | 349 | 350 | 339 | 342 | 111,000 |
| 1984/05/24 | 345 | 353 | 343 | 350 | 138,000 |
| 1984/05/23 | 347 | 363 | 342 | 352 | 177,000 |
| 1984/05/22 | 343 | 350 | 340 | 342 | 229,000 |
| 1984/05/21 | 384 | 385 | 351 | 353 | 290,000 |
| 1984/05/19 | 370 | 388 | 370 | 380 | 605,000 |
| 1984/05/18 | 369 | 376 | 358 | 368 | 737,000 |
| 1984/05/17 | 390 | 405 | 365 | 379 | 1,952,000 |
| 1984/05/16 | 401 | 425 | 401 | 407 | 2,954,000 |
| 1984/05/15 | 340 | 354 | 336 | 351 | 1,336,000 |
| 1984/05/14 | 336 | 338 | 325 | 326 | 254,000 |
| 1984/05/11 | 330 | 339 | 329 | 333 | 440,000 |
| 1984/05/10 | 340 | 340 | 322 | 330 | 312,000 |
| 1984/05/09 | 313 | 342 | 313 | 342 | 615,000 |
| 1984/05/08 | 305 | 315 | 305 | 311 | 62,000 |
| 1984/05/07 | 303 | 303 | 300 | 302 | 75,000 |
| 1984/05/04 | 293 | 300 | 293 | 300 | 39,000 |
| 1984/05/02 | 290 | 290 | 288 | 288 | 38,000 |
| 1984/05/01 | 289 | 290 | 288 | 290 | 36,000 |
| 1984/04/28 | 289 | 293 | 288 | 290 | 74,000 |
| 1984/04/27 | 290 | 290 | 289 | 289 | 33,000 |
| 1984/04/26 | 291 | 291 | 287 | 289 | 22,000 |
| 1984/04/25 | 290 | 291 | 287 | 288 | 32,000 |
| 1984/04/24 | 290 | 290 | 290 | 290 | 31,000 |
| 1984/04/23 | 290 | 290 | 290 | 290 | 17,000 |
| 1984/04/21 | 287 | 288 | 287 | 288 | 33,000 |
| 1984/04/20 | 293 | 293 | 285 | 285 | 61,000 |
| 1984/04/19 | 299 | 299 | 291 | 291 | 52,000 |
| 1984/04/18 | 300 | 301 | 295 | 299 | 62,000 |
| 1984/04/17 | 301 | 304 | 301 | 301 | 27,000 |
| 1984/04/16 | 302 | 302 | 300 | 300 | 41,000 |
| 1984/04/13 | 302 | 303 | 301 | 302 | 56,000 |
| 1984/04/12 | 304 | 304 | 303 | 304 | 21,000 |
| 1984/04/11 | 307 | 307 | 303 | 303 | 9,000 |
| 1984/04/10 | 302 | 303 | 298 | 300 | 68,000 |
| 1984/04/09 | 291 | 303 | 288 | 303 | 81,000 |
| 1984/04/07 | 290 | 291 | 290 | 290 | 42,000 |
| 1984/04/06 | 293 | 293 | 290 | 290 | 51,000 |
| 1984/04/05 | 290 | 294 | 290 | 293 | 57,000 |
| 1984/04/04 | 295 | 295 | 290 | 290 | 55,000 |
| 1984/04/03 | 297 | 298 | 295 | 297 | 65,000 |
| 1984/04/02 | 297 | 300 | 296 | 297 | 58,000 |
| 1984/03/31 | 303 | 303 | 295 | 295 | 50,000 |
| 1984/03/30 | 301 | 305 | 300 | 301 | 89,000 |
| 1984/03/29 | 301 | 305 | 300 | 300 | 49,000 |
| 1984/03/28 | 301 | 307 | 295 | 300 | 52,000 |
| 1984/03/27 | 293 | 293 | 285 | 289 | 82,000 |
| 1984/03/26 | 302 | 302 | 295 | 295 | 124,000 |
| 1984/03/24 | 304 | 307 | 300 | 302 | 68,000 |
| 1984/03/23 | 311 | 311 | 305 | 305 | 47,000 |
| 1984/03/22 | 309 | 311 | 308 | 311 | 113,000 |
| 1984/03/21 | 309 | 310 | 309 | 310 | 41,000 |
| 1984/03/19 | 305 | 310 | 304 | 309 | 76,000 |
| 1984/03/17 | 304 | 304 | 303 | 303 | 47,000 |
| 1984/03/16 | 310 | 310 | 303 | 304 | 56,000 |
| 1984/03/15 | 305 | 309 | 303 | 303 | 100,000 |
| 1984/03/14 | 302 | 309 | 300 | 306 | 78,000 |
| 1984/03/13 | 310 | 310 | 302 | 302 | 45,000 |
| 1984/03/12 | 300 | 310 | 300 | 306 | 20,000 |
| 1984/03/09 | 290 | 300 | 290 | 300 | 96,000 |
| 1984/03/08 | 301 | 301 | 290 | 290 | 67,000 |
| 1984/03/07 | 307 | 310 | 303 | 303 | 54,000 |
| 1984/03/06 | 308 | 310 | 306 | 306 | 76,000 |
| 1984/03/05 | 316 | 316 | 305 | 305 | 107,000 |
| 1984/03/03 | 315 | 316 | 315 | 316 | 78,000 |
| 1984/03/02 | 319 | 320 | 315 | 315 | 114,000 |
| 1984/03/01 | 320 | 320 | 316 | 320 | 70,000 |
| 1984/02/29 | 316 | 322 | 316 | 320 | 44,000 |
| 1984/02/28 | 326 | 326 | 316 | 316 | 99,000 |
| 1984/02/27 | 316 | 322 | 316 | 321 | 147,000 |
| 1984/02/25 | 316 | 321 | 315 | 320 | 139,000 |
| 1984/02/24 | 321 | 321 | 316 | 316 | 88,000 |
| 1984/02/23 | 324 | 325 | 319 | 321 | 76,000 |
| 1984/02/22 | 327 | 327 | 320 | 325 | 150,000 |
| 1984/02/21 | 336 | 336 | 315 | 329 | 117,000 |
| 1984/02/20 | 345 | 345 | 331 | 331 | 169,000 |
| 1984/02/18 | 351 | 352 | 338 | 340 | 150,000 |
| 1984/02/17 | 353 | 355 | 339 | 348 | 524,000 |
| 1984/02/16 | 363 | 367 | 348 | 348 | 1,131,000 |
| 1984/02/15 | 326 | 354 | 326 | 353 | 939,000 |
| 1984/02/14 | 329 | 333 | 323 | 325 | 188,000 |
| 1984/02/13 | 332 | 333 | 322 | 325 | 185,000 |
| 1984/02/10 | 321 | 324 | 310 | 322 | 91,000 |
| 1984/02/09 | 324 | 325 | 321 | 321 | 36,000 |
| 1984/02/08 | 327 | 330 | 320 | 323 | 93,000 |
| 1984/02/07 | 320 | 333 | 320 | 328 | 124,000 |
| 1984/02/06 | 316 | 320 | 315 | 316 | 46,000 |
| 1984/02/04 | 315 | 315 | 312 | 315 | 56,000 |
| 1984/02/03 | 317 | 319 | 315 | 317 | 59,000 |
| 1984/02/02 | 316 | 323 | 316 | 318 | 70,000 |
| 1984/02/01 | 320 | 330 | 319 | 329 | 72,000 |
| 1984/01/31 | 320 | 320 | 318 | 319 | 41,000 |
| 1984/01/30 | 339 | 339 | 313 | 313 | 89,000 |
| 1984/01/28 | 335 | 339 | 335 | 335 | 47,000 |
| 1984/01/27 | 325 | 343 | 323 | 339 | 162,000 |
| 1984/01/26 | 330 | 331 | 323 | 323 | 90,000 |
| 1984/01/25 | 330 | 330 | 325 | 330 | 61,000 |
| 1984/01/24 | 337 | 340 | 323 | 330 | 123,000 |
| 1984/01/23 | 349 | 349 | 336 | 345 | 154,000 |
| 1984/01/21 | 352 | 352 | 345 | 350 | 412,000 |
| 1984/01/20 | 335 | 353 | 331 | 353 | 594,000 |
| 1984/01/19 | 330 | 335 | 330 | 330 | 397,000 |
| 1984/01/18 | 330 | 330 | 323 | 328 | 196,000 |
| 1984/01/17 | 330 | 330 | 323 | 323 | 112,000 |
| 1984/01/13 | 315 | 320 | 315 | 320 | 58,000 |
| 1984/01/12 | 327 | 327 | 313 | 313 | 86,000 |
| 1984/01/11 | 313 | 316 | 312 | 312 | 164,000 |
| 1984/01/10 | 313 | 316 | 312 | 312 | 98,000 |
| 1984/01/09 | 330 | 331 | 312 | 316 | 128,000 |
| 1984/01/07 | 330 | 334 | 322 | 326 | 129,000 |
| 1984/01/06 | 333 | 334 | 320 | 320 | 168,000 |
| 1984/01/05 | 344 | 344 | 335 | 339 | 689,000 |
| 1984/01/04 | 344 | 346 | 339 | 340 | 309,000 |