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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,110 | 1,140 | 1,090 | 1,140 | 413,000 |
| 1989/12/28 | 1,120 | 1,120 | 1,100 | 1,110 | 137,000 |
| 1989/12/27 | 1,080 | 1,110 | 1,080 | 1,110 | 315,000 |
| 1989/12/26 | 1,060 | 1,090 | 1,060 | 1,080 | 64,000 |
| 1989/12/25 | 1,060 | 1,070 | 1,050 | 1,050 | 81,000 |
| 1989/12/22 | 1,060 | 1,070 | 1,060 | 1,060 | 73,000 |
| 1989/12/21 | 1,070 | 1,080 | 1,060 | 1,060 | 92,000 |
| 1989/12/20 | 1,080 | 1,090 | 1,060 | 1,070 | 87,000 |
| 1989/12/19 | 1,090 | 1,100 | 1,080 | 1,080 | 92,000 |
| 1989/12/18 | 1,090 | 1,100 | 1,080 | 1,100 | 77,000 |
| 1989/12/15 | 1,100 | 1,110 | 1,090 | 1,090 | 81,000 |
| 1989/12/14 | 1,110 | 1,120 | 1,100 | 1,100 | 76,000 |
| 1989/12/13 | 1,120 | 1,130 | 1,100 | 1,120 | 143,000 |
| 1989/12/12 | 1,140 | 1,140 | 1,110 | 1,110 | 243,000 |
| 1989/12/11 | 1,100 | 1,140 | 1,090 | 1,130 | 505,000 |
| 1989/12/08 | 1,090 | 1,090 | 1,080 | 1,090 | 112,000 |
| 1989/12/07 | 1,080 | 1,090 | 1,080 | 1,090 | 92,000 |
| 1989/12/06 | 1,090 | 1,090 | 1,080 | 1,090 | 114,000 |
| 1989/12/05 | 1,090 | 1,090 | 1,080 | 1,090 | 262,000 |
| 1989/12/04 | 1,050 | 1,080 | 1,040 | 1,080 | 262,000 |
| 1989/12/01 | 1,050 | 1,050 | 1,040 | 1,050 | 98,000 |
| 1989/11/30 | 1,040 | 1,050 | 1,030 | 1,040 | 125,000 |
| 1989/11/29 | 1,040 | 1,050 | 1,030 | 1,040 | 171,000 |
| 1989/11/28 | 1,050 | 1,060 | 1,030 | 1,040 | 162,000 |
| 1989/11/27 | 1,060 | 1,060 | 1,050 | 1,060 | 99,000 |
| 1989/11/24 | 1,070 | 1,080 | 1,050 | 1,060 | 172,000 |
| 1989/11/22 | 1,050 | 1,070 | 1,030 | 1,070 | 227,000 |
| 1989/11/21 | 1,020 | 1,050 | 1,020 | 1,050 | 97,000 |
| 1989/11/20 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 |
| 1989/11/17 | 1,020 | 1,020 | 1,000 | 1,010 | 104,000 |
| 1989/11/16 | 1,010 | 1,030 | 1,010 | 1,020 | 55,000 |
| 1989/11/15 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 |
| 1989/11/14 | 1,020 | 1,030 | 1,010 | 1,030 | 29,000 |
| 1989/11/13 | 1,010 | 1,030 | 1,000 | 1,000 | 78,000 |
| 1989/11/10 | 997 | 1,050 | 995 | 1,050 | 210,000 |
| 1989/11/09 | 1,020 | 1,020 | 1,000 | 1,010 | 79,000 |
| 1989/11/08 | 1,000 | 1,020 | 1,000 | 1,020 | 94,000 |
| 1989/11/07 | 1,000 | 1,010 | 1,000 | 1,010 | 98,000 |
| 1989/11/06 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 |
| 1989/11/02 | 1,000 | 1,010 | 1,000 | 1,000 | 97,000 |
| 1989/11/01 | 992 | 1,010 | 992 | 1,010 | 216,000 |
| 1989/10/31 | 1,010 | 1,010 | 991 | 992 | 98,000 |
| 1989/10/30 | 1,020 | 1,030 | 1,010 | 1,010 | 39,000 |
| 1989/10/27 | 1,010 | 1,010 | 991 | 1,010 | 196,000 |
| 1989/10/26 | 1,030 | 1,030 | 1,000 | 1,000 | 62,000 |
| 1989/10/25 | 1,040 | 1,040 | 1,000 | 1,000 | 77,000 |
| 1989/10/24 | 1,040 | 1,040 | 1,020 | 1,020 | 92,000 |
| 1989/10/23 | 1,050 | 1,050 | 1,020 | 1,040 | 95,000 |
| 1989/10/20 | 1,020 | 1,030 | 1,020 | 1,020 | 162,000 |
| 1989/10/19 | 1,010 | 1,030 | 1,010 | 1,010 | 69,000 |
| 1989/10/18 | 1,020 | 1,030 | 1,000 | 1,000 | 87,000 |
| 1989/10/17 | 1,010 | 1,040 | 1,000 | 1,020 | 91,000 |
| 1989/10/16 | 1,010 | 1,010 | 1,000 | 1,000 | 123,000 |
| 1989/10/13 | 1,020 | 1,040 | 1,010 | 1,010 | 100,000 |
| 1989/10/12 | 1,050 | 1,050 | 1,010 | 1,020 | 133,000 |
| 1989/10/11 | 1,060 | 1,060 | 1,050 | 1,050 | 104,000 |
| 1989/10/09 | 1,070 | 1,070 | 1,050 | 1,070 | 171,000 |
| 1989/10/06 | 1,060 | 1,070 | 1,060 | 1,070 | 165,000 |
| 1989/10/05 | 1,060 | 1,070 | 1,060 | 1,060 | 112,000 |
| 1989/10/04 | 1,060 | 1,060 | 1,050 | 1,050 | 109,000 |
| 1989/10/03 | 1,070 | 1,070 | 1,050 | 1,050 | 140,000 |
| 1989/10/02 | 1,090 | 1,090 | 1,050 | 1,060 | 230,000 |
| 1989/09/29 | 1,030 | 1,070 | 1,030 | 1,070 | 296,000 |
| 1989/09/28 | 1,010 | 1,030 | 1,000 | 1,020 | 160,000 |
| 1989/09/27 | 1,030 | 1,030 | 1,010 | 1,010 | 110,000 |
| 1989/09/26 | 1,040 | 1,050 | 1,020 | 1,020 | 219,000 |
| 1989/09/25 | 1,010 | 1,040 | 1,010 | 1,020 | 197,000 |
| 1989/09/22 | 1,000 | 1,020 | 999 | 1,020 | 138,000 |
| 1989/09/21 | 1,000 | 1,000 | 998 | 999 | 125,000 |
| 1989/09/20 | 995 | 1,000 | 990 | 1,000 | 67,000 |
| 1989/09/19 | 1,000 | 1,000 | 992 | 1,000 | 38,000 |
| 1989/09/18 | 1,000 | 1,000 | 998 | 1,000 | 26,000 |
| 1989/09/14 | 1,020 | 1,020 | 996 | 1,000 | 63,000 |
| 1989/09/13 | 980 | 1,020 | 980 | 1,000 | 69,000 |
| 1989/09/12 | 963 | 981 | 963 | 980 | 71,000 |
| 1989/09/11 | 960 | 970 | 960 | 962 | 60,000 |
| 1989/09/08 | 980 | 980 | 960 | 960 | 148,000 |
| 1989/09/07 | 980 | 990 | 980 | 981 | 83,000 |
| 1989/09/06 | 1,000 | 1,010 | 980 | 980 | 165,000 |
| 1989/09/05 | 1,010 | 1,010 | 1,000 | 1,000 | 49,000 |
| 1989/09/04 | 1,010 | 1,020 | 1,000 | 1,000 | 40,000 |
| 1989/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 71,000 |
| 1989/08/31 | 1,010 | 1,020 | 1,000 | 1,000 | 136,000 |
| 1989/08/30 | 1,020 | 1,030 | 1,010 | 1,010 | 132,000 |
| 1989/08/29 | 1,020 | 1,040 | 1,020 | 1,020 | 111,000 |
| 1989/08/28 | 1,020 | 1,040 | 1,020 | 1,020 | 88,000 |
| 1989/08/25 | 1,030 | 1,040 | 1,020 | 1,020 | 138,000 |
| 1989/08/24 | 1,040 | 1,050 | 1,030 | 1,030 | 101,000 |
| 1989/08/23 | 1,040 | 1,050 | 1,030 | 1,050 | 82,000 |
| 1989/08/22 | 1,050 | 1,060 | 1,030 | 1,030 | 96,000 |
| 1989/08/21 | 1,060 | 1,070 | 1,040 | 1,040 | 73,000 |
| 1989/08/18 | 1,060 | 1,060 | 1,040 | 1,060 | 77,000 |
| 1989/08/17 | 1,050 | 1,070 | 1,050 | 1,050 | 144,000 |
| 1989/08/16 | 1,050 | 1,070 | 1,040 | 1,070 | 108,000 |
| 1989/08/15 | 1,000 | 1,040 | 1,000 | 1,040 | 69,000 |
| 1989/08/14 | 1,020 | 1,020 | 1,000 | 1,000 | 51,000 |
| 1989/08/11 | 1,010 | 1,010 | 998 | 1,000 | 239,000 |
| 1989/08/10 | 1,020 | 1,030 | 1,000 | 1,010 | 102,000 |
| 1989/08/09 | 1,010 | 1,020 | 1,010 | 1,020 | 70,000 |
| 1989/08/08 | 1,020 | 1,020 | 1,010 | 1,010 | 154,000 |
| 1989/08/07 | 1,020 | 1,030 | 1,010 | 1,020 | 55,000 |
| 1989/08/04 | 1,020 | 1,030 | 1,010 | 1,010 | 158,000 |
| 1989/08/03 | 1,030 | 1,030 | 1,020 | 1,020 | 74,000 |
| 1989/08/02 | 1,030 | 1,050 | 1,030 | 1,030 | 102,000 |
| 1989/08/01 | 1,040 | 1,050 | 1,030 | 1,030 | 100,000 |
| 1989/07/31 | 1,030 | 1,050 | 1,020 | 1,040 | 68,000 |
| 1989/07/28 | 1,020 | 1,050 | 1,020 | 1,040 | 144,000 |
| 1989/07/27 | 1,020 | 1,030 | 1,010 | 1,020 | 136,000 |
| 1989/07/26 | 1,010 | 1,030 | 1,010 | 1,020 | 127,000 |
| 1989/07/25 | 1,020 | 1,030 | 1,000 | 1,000 | 187,000 |
| 1989/07/24 | 1,020 | 1,040 | 1,010 | 1,010 | 74,000 |
| 1989/07/21 | 1,030 | 1,040 | 1,020 | 1,020 | 103,000 |
| 1989/07/20 | 1,040 | 1,040 | 1,030 | 1,030 | 84,000 |
| 1989/07/19 | 1,040 | 1,050 | 1,020 | 1,030 | 53,000 |
| 1989/07/18 | 1,060 | 1,060 | 1,030 | 1,040 | 73,000 |
| 1989/07/17 | 1,080 | 1,080 | 1,050 | 1,050 | 86,000 |
| 1989/07/14 | 1,080 | 1,090 | 1,070 | 1,090 | 171,000 |
| 1989/07/13 | 1,070 | 1,080 | 1,070 | 1,070 | 183,000 |
| 1989/07/12 | 1,090 | 1,090 | 1,070 | 1,080 | 164,000 |
| 1989/07/11 | 1,080 | 1,100 | 1,060 | 1,090 | 349,000 |
| 1989/07/10 | 1,060 | 1,080 | 1,060 | 1,080 | 96,000 |
| 1989/07/07 | 1,060 | 1,080 | 1,060 | 1,060 | 140,000 |
| 1989/07/06 | 1,020 | 1,070 | 1,020 | 1,040 | 112,000 |
| 1989/07/05 | 1,040 | 1,050 | 1,020 | 1,020 | 159,000 |
| 1989/07/04 | 1,030 | 1,050 | 1,030 | 1,050 | 78,000 |
| 1989/07/03 | 1,030 | 1,030 | 1,010 | 1,010 | 78,000 |
| 1989/06/30 | 1,030 | 1,030 | 1,010 | 1,010 | 90,000 |
| 1989/06/29 | 1,030 | 1,030 | 1,010 | 1,010 | 82,000 |
| 1989/06/28 | 1,030 | 1,030 | 1,010 | 1,010 | 178,000 |
| 1989/06/27 | 1,040 | 1,050 | 1,020 | 1,030 | 139,000 |
| 1989/06/26 | 1,050 | 1,050 | 1,010 | 1,010 | 151,000 |
| 1989/06/23 | 1,060 | 1,060 | 1,030 | 1,030 | 186,000 |
| 1989/06/22 | 1,070 | 1,080 | 1,050 | 1,050 | 201,000 |
| 1989/06/21 | 1,080 | 1,090 | 1,060 | 1,070 | 139,000 |
| 1989/06/20 | 1,070 | 1,090 | 1,060 | 1,070 | 87,000 |
| 1989/06/19 | 1,080 | 1,100 | 1,050 | 1,060 | 101,000 |
| 1989/06/16 | 1,090 | 1,100 | 1,050 | 1,100 | 234,000 |
| 1989/06/15 | 1,120 | 1,130 | 1,050 | 1,050 | 219,000 |
| 1989/06/14 | 1,060 | 1,110 | 1,050 | 1,110 | 427,000 |
| 1989/06/13 | 1,110 | 1,110 | 1,050 | 1,050 | 215,000 |
| 1989/06/12 | 1,120 | 1,130 | 1,110 | 1,110 | 244,000 |
| 1989/06/09 | 1,150 | 1,160 | 1,110 | 1,130 | 961,000 |
| 1989/06/08 | 1,110 | 1,180 | 1,100 | 1,120 | 2,805,000 |
| 1989/06/07 | 1,090 | 1,110 | 1,070 | 1,090 | 578,000 |
| 1989/06/06 | 1,080 | 1,080 | 1,050 | 1,070 | 221,000 |
| 1989/06/05 | 1,090 | 1,130 | 1,080 | 1,080 | 679,000 |
| 1989/06/02 | 1,060 | 1,100 | 1,040 | 1,090 | 467,000 |
| 1989/06/01 | 1,110 | 1,110 | 1,050 | 1,050 | 697,000 |
| 1989/05/31 | 1,020 | 1,100 | 1,010 | 1,100 | 948,000 |
| 1989/05/30 | 1,000 | 1,000 | 981 | 996 | 101,000 |
| 1989/05/29 | 1,010 | 1,010 | 995 | 1,000 | 122,000 |
| 1989/05/26 | 996 | 1,010 | 995 | 1,010 | 83,000 |
| 1989/05/25 | 1,000 | 1,000 | 995 | 995 | 107,000 |
| 1989/05/24 | 990 | 1,010 | 990 | 1,000 | 80,000 |
| 1989/05/23 | 1,020 | 1,030 | 990 | 1,010 | 154,000 |
| 1989/05/22 | 1,020 | 1,040 | 1,010 | 1,020 | 104,000 |
| 1989/05/19 | 1,040 | 1,050 | 1,020 | 1,020 | 146,000 |
| 1989/05/18 | 1,050 | 1,060 | 1,030 | 1,040 | 88,000 |
| 1989/05/17 | 1,050 | 1,060 | 1,030 | 1,060 | 136,000 |
| 1989/05/16 | 1,050 | 1,060 | 1,030 | 1,030 | 240,000 |
| 1989/05/15 | 1,050 | 1,050 | 1,040 | 1,050 | 74,000 |
| 1989/05/12 | 1,060 | 1,070 | 1,050 | 1,060 | 205,000 |
| 1989/05/11 | 1,070 | 1,070 | 1,030 | 1,060 | 307,000 |
| 1989/05/10 | 1,070 | 1,090 | 1,050 | 1,050 | 318,000 |
| 1989/05/09 | 1,100 | 1,100 | 1,060 | 1,070 | 387,000 |
| 1989/05/08 | 1,130 | 1,140 | 1,110 | 1,110 | 793,000 |
| 1989/05/02 | 1,070 | 1,130 | 1,060 | 1,120 | 1,577,000 |
| 1989/05/01 | 1,080 | 1,100 | 1,060 | 1,060 | 905,000 |
| 1989/04/28 | 1,090 | 1,090 | 1,040 | 1,070 | 956,000 |
| 1989/04/27 | 1,090 | 1,120 | 1,070 | 1,090 | 3,843,000 |
| 1989/04/26 | 1,040 | 1,100 | 1,020 | 1,090 | 5,932,000 |
| 1989/04/25 | 962 | 1,030 | 962 | 991 | 2,365,000 |
| 1989/04/24 | 993 | 995 | 960 | 962 | 1,114,000 |
| 1989/04/21 | 960 | 1,060 | 945 | 1,000 | 5,916,000 |
| 1989/04/20 | 924 | 980 | 924 | 965 | 1,998,000 |
| 1989/04/19 | 910 | 915 | 902 | 915 | 160,000 |
| 1989/04/18 | 891 | 900 | 891 | 900 | 86,000 |
| 1989/04/17 | 901 | 902 | 891 | 891 | 78,000 |
| 1989/04/14 | 896 | 906 | 891 | 891 | 54,000 |
| 1989/04/13 | 900 | 900 | 890 | 891 | 70,000 |
| 1989/04/12 | 915 | 915 | 900 | 900 | 96,000 |
| 1989/04/11 | 908 | 920 | 900 | 900 | 169,000 |
| 1989/04/10 | 902 | 909 | 892 | 908 | 122,000 |
| 1989/04/07 | 900 | 910 | 881 | 881 | 149,000 |
| 1989/04/06 | 919 | 919 | 890 | 891 | 89,000 |
| 1989/04/05 | 920 | 920 | 900 | 910 | 97,000 |
| 1989/04/04 | 925 | 925 | 900 | 920 | 151,000 |
| 1989/04/03 | 930 | 939 | 920 | 920 | 271,000 |
| 1989/03/31 | 929 | 930 | 907 | 910 | 267,000 |
| 1989/03/30 | 900 | 949 | 900 | 929 | 204,000 |
| 1989/03/29 | 884 | 900 | 883 | 890 | 169,000 |
| 1989/03/28 | 876 | 911 | 876 | 880 | 163,000 |
| 1989/03/27 | 879 | 880 | 869 | 879 | 144,000 |
| 1989/03/24 | 836 | 840 | 836 | 839 | 90,000 |
| 1989/03/23 | 835 | 840 | 826 | 826 | 76,000 |
| 1989/03/22 | 860 | 861 | 845 | 845 | 92,000 |
| 1989/03/20 | 860 | 860 | 850 | 855 | 127,000 |
| 1989/03/17 | 881 | 885 | 861 | 885 | 98,000 |
| 1989/03/16 | 918 | 918 | 889 | 890 | 133,000 |
| 1989/03/15 | 918 | 920 | 910 | 910 | 99,000 |
| 1989/03/14 | 939 | 939 | 920 | 925 | 152,000 |
| 1989/03/13 | 930 | 940 | 918 | 930 | 195,000 |
| 1989/03/10 | 920 | 930 | 916 | 929 | 268,000 |
| 1989/03/09 | 930 | 930 | 908 | 913 | 243,000 |
| 1989/03/08 | 958 | 960 | 910 | 910 | 678,000 |
| 1989/03/07 | 920 | 949 | 910 | 949 | 723,000 |
| 1989/03/06 | 916 | 930 | 909 | 922 | 870,000 |
| 1989/03/03 | 910 | 921 | 881 | 891 | 1,304,000 |
| 1989/03/02 | 860 | 880 | 854 | 880 | 475,000 |
| 1989/03/01 | 835 | 860 | 830 | 860 | 239,000 |
| 1989/02/28 | 830 | 840 | 820 | 820 | 119,000 |
| 1989/02/27 | 809 | 840 | 805 | 840 | 114,000 |
| 1989/02/23 | 815 | 820 | 806 | 808 | 170,000 |
| 1989/02/22 | 820 | 820 | 811 | 820 | 141,000 |
| 1989/02/21 | 801 | 830 | 800 | 810 | 170,000 |
| 1989/02/20 | 800 | 805 | 797 | 800 | 94,000 |
| 1989/02/17 | 800 | 801 | 795 | 797 | 76,000 |
| 1989/02/16 | 801 | 810 | 798 | 799 | 174,000 |
| 1989/02/15 | 810 | 810 | 801 | 801 | 82,000 |
| 1989/02/14 | 815 | 815 | 790 | 790 | 97,000 |
| 1989/02/13 | 820 | 825 | 810 | 820 | 90,000 |
| 1989/02/10 | 825 | 829 | 815 | 824 | 108,000 |
| 1989/02/09 | 835 | 845 | 830 | 830 | 74,000 |
| 1989/02/08 | 855 | 855 | 824 | 830 | 92,000 |
| 1989/02/07 | 860 | 860 | 850 | 857 | 151,000 |
| 1989/02/06 | 860 | 860 | 855 | 855 | 110,000 |
| 1989/02/03 | 862 | 870 | 852 | 852 | 291,000 |
| 1989/02/02 | 849 | 860 | 835 | 860 | 305,000 |
| 1989/02/01 | 865 | 865 | 845 | 845 | 491,000 |
| 1989/01/31 | 830 | 860 | 830 | 850 | 670,000 |
| 1989/01/30 | 802 | 820 | 800 | 819 | 186,000 |
| 1989/01/28 | 800 | 800 | 792 | 800 | 118,000 |
| 1989/01/27 | 800 | 805 | 800 | 804 | 113,000 |
| 1989/01/26 | 802 | 807 | 795 | 795 | 130,000 |
| 1989/01/25 | 800 | 810 | 797 | 800 | 121,000 |
| 1989/01/24 | 780 | 800 | 780 | 785 | 135,000 |
| 1989/01/23 | 779 | 795 | 777 | 785 | 103,000 |
| 1989/01/20 | 801 | 803 | 790 | 795 | 94,000 |
| 1989/01/19 | 817 | 818 | 805 | 808 | 226,000 |
| 1989/01/18 | 818 | 820 | 807 | 820 | 401,000 |
| 1989/01/17 | 804 | 819 | 800 | 815 | 669,000 |
| 1989/01/13 | 769 | 780 | 760 | 777 | 328,000 |
| 1989/01/12 | 765 | 770 | 747 | 754 | 267,000 |
| 1989/01/11 | 743 | 778 | 743 | 759 | 176,000 |
| 1989/01/10 | 740 | 749 | 732 | 735 | 137,000 |
| 1989/01/09 | 706 | 730 | 706 | 730 | 62,000 |
| 1989/01/06 | 703 | 713 | 701 | 701 | 69,000 |
| 1989/01/05 | 720 | 720 | 703 | 711 | 45,000 |
| 1989/01/04 | 721 | 721 | 715 | 720 | 12,000 |