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 |
|---|---|---|---|---|---|
| 1991/12/30 | 552 | 563 | 541 | 541 | 19,000 |
| 1991/12/27 | 560 | 560 | 559 | 559 | 28,000 |
| 1991/12/26 | 559 | 560 | 551 | 560 | 12,000 |
| 1991/12/25 | 555 | 560 | 555 | 560 | 7,000 |
| 1991/12/24 | 541 | 555 | 541 | 545 | 11,000 |
| 1991/12/20 | 569 | 569 | 560 | 560 | 10,000 |
| 1991/12/19 | 591 | 591 | 575 | 580 | 5,000 |
| 1991/12/18 | 605 | 605 | 600 | 600 | 11,000 |
| 1991/12/17 | 601 | 629 | 601 | 621 | 40,000 |
| 1991/12/16 | 601 | 610 | 596 | 596 | 9,000 |
| 1991/12/13 | 581 | 590 | 581 | 590 | 14,000 |
| 1991/12/12 | 560 | 575 | 560 | 575 | 11,000 |
| 1991/12/11 | 576 | 576 | 570 | 570 | 8,000 |
| 1991/12/10 | 580 | 586 | 576 | 586 | 12,000 |
| 1991/12/09 | 575 | 575 | 570 | 570 | 14,000 |
| 1991/12/06 | 555 | 575 | 555 | 575 | 7,000 |
| 1991/12/05 | 549 | 560 | 549 | 555 | 8,000 |
| 1991/12/04 | 540 | 570 | 540 | 542 | 25,000 |
| 1991/12/03 | 532 | 541 | 530 | 540 | 18,000 |
| 1991/12/02 | 547 | 548 | 522 | 522 | 17,000 |
| 1991/11/29 | 552 | 552 | 545 | 545 | 17,000 |
| 1991/11/28 | 556 | 559 | 551 | 559 | 16,000 |
| 1991/11/27 | 556 | 559 | 556 | 559 | 7,000 |
| 1991/11/26 | 556 | 561 | 556 | 556 | 9,000 |
| 1991/11/25 | 572 | 572 | 561 | 561 | 8,000 |
| 1991/11/22 | 568 | 572 | 562 | 572 | 22,000 |
| 1991/11/21 | 566 | 572 | 565 | 565 | 33,000 |
| 1991/11/20 | 562 | 562 | 562 | 562 | 17,000 |
| 1991/11/19 | 590 | 591 | 581 | 581 | 16,000 |
| 1991/11/18 | 570 | 570 | 551 | 570 | 34,000 |
| 1991/11/15 | 620 | 620 | 600 | 600 | 29,000 |
| 1991/11/14 | 620 | 621 | 620 | 620 | 7,000 |
| 1991/11/13 | 630 | 630 | 620 | 620 | 16,000 |
| 1991/11/12 | 625 | 630 | 625 | 630 | 6,000 |
| 1991/11/11 | 641 | 642 | 626 | 626 | 17,000 |
| 1991/11/08 | 643 | 646 | 641 | 641 | 16,000 |
| 1991/11/07 | 650 | 650 | 641 | 641 | 25,000 |
| 1991/11/06 | 650 | 650 | 650 | 650 | 11,000 |
| 1991/11/05 | 680 | 680 | 660 | 660 | 27,000 |
| 1991/11/01 | 680 | 688 | 671 | 687 | 37,000 |
| 1991/10/31 | 670 | 680 | 660 | 679 | 39,000 |
| 1991/10/30 | 694 | 710 | 688 | 688 | 211,000 |
| 1991/10/29 | 646 | 687 | 645 | 684 | 178,000 |
| 1991/10/28 | 628 | 644 | 628 | 641 | 44,000 |
| 1991/10/25 | 629 | 629 | 611 | 629 | 19,000 |
| 1991/10/24 | 611 | 625 | 611 | 620 | 41,000 |
| 1991/10/23 | 607 | 610 | 600 | 606 | 14,000 |
| 1991/10/22 | 620 | 621 | 620 | 621 | 13,000 |
| 1991/10/21 | 612 | 628 | 612 | 628 | 6,000 |
| 1991/10/18 | 610 | 620 | 606 | 610 | 16,000 |
| 1991/10/17 | 610 | 619 | 605 | 605 | 15,000 |
| 1991/10/16 | 587 | 587 | 587 | 587 | 5,000 |
| 1991/10/15 | 580 | 583 | 580 | 583 | 8,000 |
| 1991/10/14 | 601 | 601 | 601 | 601 | 4,000 |
| 1991/10/11 | 605 | 606 | 601 | 601 | 4,000 |
| 1991/10/09 | 620 | 620 | 605 | 605 | 39,000 |
| 1991/10/08 | 619 | 619 | 590 | 615 | 33,000 |
| 1991/10/07 | 642 | 642 | 619 | 619 | 25,000 |
| 1991/10/04 | 644 | 650 | 630 | 649 | 55,000 |
| 1991/10/03 | 596 | 625 | 596 | 625 | 57,000 |
| 1991/10/02 | 596 | 600 | 592 | 595 | 19,000 |
| 1991/10/01 | 575 | 599 | 575 | 596 | 29,000 |
| 1991/09/30 | 580 | 580 | 572 | 572 | 10,000 |
| 1991/09/27 | 587 | 588 | 570 | 570 | 19,000 |
| 1991/09/26 | 596 | 596 | 580 | 588 | 23,000 |
| 1991/09/25 | 591 | 591 | 586 | 586 | 13,000 |
| 1991/09/24 | 550 | 600 | 550 | 571 | 39,000 |
| 1991/09/20 | 555 | 560 | 555 | 560 | 23,000 |
| 1991/09/19 | 564 | 565 | 536 | 550 | 47,000 |
| 1991/09/18 | 568 | 568 | 551 | 565 | 29,000 |
| 1991/09/17 | 566 | 577 | 565 | 568 | 43,000 |
| 1991/09/13 | 562 | 567 | 555 | 560 | 37,000 |
| 1991/09/12 | 550 | 567 | 550 | 551 | 8,000 |
| 1991/09/11 | 560 | 560 | 559 | 559 | 11,000 |
| 1991/09/10 | 573 | 573 | 561 | 561 | 10,000 |
| 1991/09/09 | 581 | 587 | 573 | 573 | 12,000 |
| 1991/09/06 | 574 | 580 | 574 | 580 | 9,000 |
| 1991/09/05 | 560 | 570 | 560 | 570 | 12,000 |
| 1991/09/04 | 560 | 560 | 550 | 550 | 15,000 |
| 1991/09/03 | 553 | 558 | 550 | 550 | 16,000 |
| 1991/09/02 | 559 | 559 | 548 | 548 | 12,000 |
| 1991/08/30 | 549 | 550 | 549 | 549 | 15,000 |
| 1991/08/29 | 549 | 549 | 548 | 548 | 4,000 |
| 1991/08/28 | 545 | 545 | 545 | 545 | 9,000 |
| 1991/08/27 | 548 | 558 | 545 | 548 | 13,000 |
| 1991/08/26 | 567 | 567 | 546 | 546 | 9,000 |
| 1991/08/23 | 570 | 570 | 558 | 558 | 15,000 |
| 1991/08/22 | 558 | 560 | 558 | 560 | 45,000 |
| 1991/08/21 | 538 | 538 | 530 | 532 | 24,000 |
| 1991/08/20 | 546 | 546 | 511 | 525 | 30,000 |
| 1991/08/19 | 560 | 565 | 546 | 546 | 13,000 |
| 1991/08/16 | 560 | 580 | 560 | 580 | 17,000 |
| 1991/08/15 | 599 | 599 | 580 | 580 | 10,000 |
| 1991/08/14 | 598 | 598 | 598 | 598 | 7,000 |
| 1991/08/13 | 594 | 600 | 588 | 588 | 25,000 |
| 1991/08/12 | 598 | 598 | 585 | 585 | 39,000 |
| 1991/08/09 | 600 | 600 | 595 | 596 | 21,000 |
| 1991/08/08 | 601 | 601 | 598 | 598 | 30,000 |
| 1991/08/07 | 606 | 608 | 600 | 600 | 8,000 |
| 1991/08/06 | 620 | 620 | 605 | 605 | 5,000 |
| 1991/08/05 | 611 | 611 | 610 | 610 | 6,000 |
| 1991/08/02 | 612 | 612 | 610 | 610 | 8,000 |
| 1991/08/01 | 635 | 635 | 611 | 611 | 8,000 |
| 1991/07/31 | 626 | 636 | 626 | 636 | 13,000 |
| 1991/07/30 | 615 | 626 | 601 | 626 | 18,000 |
| 1991/07/29 | 606 | 616 | 606 | 615 | 9,000 |
| 1991/07/26 | 604 | 605 | 600 | 600 | 13,000 |
| 1991/07/25 | 623 | 623 | 610 | 611 | 12,000 |
| 1991/07/24 | 599 | 600 | 596 | 599 | 26,000 |
| 1991/07/23 | 610 | 610 | 600 | 600 | 11,000 |
| 1991/07/22 | 610 | 611 | 610 | 611 | 10,000 |
| 1991/07/19 | 615 | 620 | 615 | 620 | 2,000 |
| 1991/07/18 | 610 | 615 | 610 | 615 | 3,000 |
| 1991/07/17 | 665 | 665 | 635 | 635 | 6,000 |
| 1991/07/16 | 642 | 655 | 642 | 655 | 18,000 |
| 1991/07/15 | 630 | 630 | 630 | 630 | 9,000 |
| 1991/07/12 | 615 | 616 | 615 | 616 | 9,000 |
| 1991/07/11 | 615 | 621 | 615 | 615 | 21,000 |
| 1991/07/10 | 610 | 610 | 600 | 605 | 25,000 |
| 1991/07/09 | 580 | 610 | 580 | 600 | 83,000 |
| 1991/07/08 | 604 | 604 | 580 | 580 | 49,000 |
| 1991/07/05 | 622 | 639 | 621 | 621 | 18,000 |
| 1991/07/04 | 620 | 620 | 611 | 620 | 14,000 |
| 1991/07/03 | 650 | 650 | 640 | 640 | 22,000 |
| 1991/07/02 | 651 | 651 | 645 | 650 | 13,000 |
| 1991/07/01 | 645 | 650 | 642 | 642 | 15,000 |
| 1991/06/28 | 635 | 635 | 630 | 635 | 6,000 |
| 1991/06/27 | 651 | 651 | 645 | 650 | 9,000 |
| 1991/06/26 | 646 | 658 | 646 | 651 | 17,000 |
| 1991/06/25 | 650 | 650 | 645 | 645 | 7,000 |
| 1991/06/24 | 646 | 646 | 640 | 640 | 6,000 |
| 1991/06/21 | 671 | 671 | 671 | 671 | 1,000 |
| 1991/06/20 | 635 | 660 | 635 | 660 | 14,000 |
| 1991/06/19 | 679 | 679 | 645 | 645 | 22,000 |
| 1991/06/18 | 690 | 690 | 675 | 678 | 20,000 |
| 1991/06/17 | 680 | 680 | 680 | 680 | 7,000 |
| 1991/06/14 | 670 | 680 | 668 | 680 | 9,000 |
| 1991/06/13 | 669 | 670 | 650 | 670 | 22,000 |
| 1991/06/12 | 671 | 671 | 671 | 671 | 2,000 |
| 1991/06/11 | 673 | 673 | 670 | 670 | 17,000 |
| 1991/06/10 | 691 | 691 | 672 | 672 | 4,000 |
| 1991/06/07 | 671 | 681 | 671 | 681 | 11,000 |
| 1991/06/06 | 675 | 675 | 670 | 670 | 29,000 |
| 1991/06/05 | 700 | 700 | 695 | 695 | 18,000 |
| 1991/06/04 | 710 | 710 | 699 | 699 | 5,000 |
| 1991/06/03 | 720 | 720 | 710 | 720 | 13,000 |
| 1991/05/31 | 711 | 711 | 710 | 710 | 3,000 |
| 1991/05/30 | 681 | 720 | 681 | 720 | 16,000 |
| 1991/05/29 | 690 | 691 | 685 | 691 | 10,000 |
| 1991/05/28 | 682 | 698 | 682 | 698 | 14,000 |
| 1991/05/27 | 705 | 705 | 681 | 681 | 5,000 |
| 1991/05/24 | 715 | 729 | 705 | 705 | 22,000 |
| 1991/05/23 | 680 | 706 | 678 | 705 | 31,000 |
| 1991/05/22 | 676 | 678 | 676 | 678 | 13,000 |
| 1991/05/21 | 700 | 700 | 671 | 671 | 15,000 |
| 1991/05/20 | 715 | 715 | 706 | 706 | 8,000 |
| 1991/05/17 | 705 | 715 | 705 | 715 | 15,000 |
| 1991/05/16 | 721 | 721 | 710 | 715 | 26,000 |
| 1991/05/15 | 737 | 737 | 730 | 730 | 21,000 |
| 1991/05/14 | 735 | 738 | 735 | 737 | 16,000 |
| 1991/05/13 | 738 | 745 | 731 | 745 | 24,000 |
| 1991/05/10 | 750 | 750 | 748 | 748 | 4,000 |
| 1991/05/09 | 721 | 760 | 721 | 760 | 23,000 |
| 1991/05/08 | 731 | 738 | 731 | 731 | 36,000 |
| 1991/05/07 | 730 | 760 | 726 | 736 | 24,000 |
| 1991/05/02 | 745 | 750 | 738 | 738 | 19,000 |
| 1991/05/01 | 730 | 750 | 728 | 750 | 5,000 |
| 1991/04/30 | 740 | 740 | 727 | 727 | 14,000 |
| 1991/04/26 | 745 | 751 | 745 | 745 | 10,000 |
| 1991/04/25 | 752 | 756 | 748 | 752 | 33,000 |
| 1991/04/24 | 752 | 760 | 751 | 751 | 16,000 |
| 1991/04/23 | 762 | 762 | 749 | 749 | 10,000 |
| 1991/04/22 | 771 | 771 | 770 | 770 | 9,000 |
| 1991/04/19 | 780 | 780 | 770 | 770 | 14,000 |
| 1991/04/18 | 799 | 799 | 779 | 780 | 11,000 |
| 1991/04/17 | 805 | 805 | 790 | 800 | 11,000 |
| 1991/04/16 | 815 | 815 | 790 | 799 | 16,000 |
| 1991/04/15 | 800 | 820 | 800 | 820 | 19,000 |
| 1991/04/12 | 806 | 806 | 800 | 800 | 22,000 |
| 1991/04/11 | 800 | 830 | 800 | 820 | 20,000 |
| 1991/04/10 | 815 | 820 | 800 | 810 | 33,000 |
| 1991/04/09 | 845 | 845 | 825 | 825 | 179,000 |
| 1991/04/08 | 834 | 847 | 822 | 830 | 299,000 |
| 1991/04/05 | 789 | 820 | 776 | 814 | 262,000 |
| 1991/04/04 | 741 | 764 | 741 | 760 | 70,000 |
| 1991/04/03 | 730 | 759 | 727 | 754 | 59,000 |
| 1991/04/02 | 710 | 730 | 700 | 725 | 23,000 |
| 1991/04/01 | 720 | 720 | 706 | 710 | 19,000 |
| 1991/03/29 | 702 | 723 | 702 | 723 | 20,000 |
| 1991/03/28 | 713 | 713 | 701 | 701 | 6,000 |
| 1991/03/27 | 720 | 723 | 711 | 723 | 13,000 |
| 1991/03/26 | 730 | 730 | 710 | 710 | 8,000 |
| 1991/03/25 | 733 | 740 | 730 | 730 | 40,000 |
| 1991/03/22 | 730 | 740 | 730 | 731 | 25,000 |
| 1991/03/20 | 740 | 740 | 730 | 740 | 50,000 |
| 1991/03/19 | 760 | 760 | 740 | 755 | 48,000 |
| 1991/03/18 | 765 | 765 | 745 | 750 | 80,000 |
| 1991/03/15 | 740 | 769 | 735 | 769 | 95,000 |
| 1991/03/14 | 725 | 745 | 725 | 743 | 36,000 |
| 1991/03/13 | 736 | 744 | 730 | 744 | 111,000 |
| 1991/03/12 | 744 | 744 | 725 | 737 | 52,000 |
| 1991/03/11 | 711 | 745 | 710 | 745 | 59,000 |
| 1991/03/08 | 710 | 710 | 710 | 710 | 18,000 |
| 1991/03/07 | 720 | 720 | 716 | 720 | 41,000 |
| 1991/03/06 | 710 | 725 | 708 | 720 | 63,000 |
| 1991/03/05 | 700 | 715 | 700 | 710 | 56,000 |
| 1991/03/04 | 713 | 714 | 700 | 700 | 62,000 |
| 1991/03/01 | 711 | 723 | 708 | 715 | 88,000 |
| 1991/02/28 | 708 | 722 | 708 | 718 | 101,000 |
| 1991/02/27 | 710 | 710 | 700 | 708 | 64,000 |
| 1991/02/26 | 671 | 709 | 671 | 708 | 137,000 |
| 1991/02/25 | 670 | 671 | 645 | 645 | 44,000 |
| 1991/02/22 | 670 | 680 | 670 | 671 | 28,000 |
| 1991/02/21 | 693 | 704 | 680 | 680 | 58,000 |
| 1991/02/20 | 703 | 713 | 668 | 713 | 133,000 |
| 1991/02/19 | 701 | 727 | 675 | 704 | 141,000 |
| 1991/02/18 | 661 | 699 | 661 | 699 | 120,000 |
| 1991/02/15 | 648 | 660 | 641 | 650 | 45,000 |
| 1991/02/14 | 650 | 668 | 650 | 668 | 175,000 |
| 1991/02/13 | 636 | 641 | 629 | 640 | 70,000 |
| 1991/02/12 | 630 | 639 | 620 | 639 | 57,000 |
| 1991/02/08 | 595 | 610 | 585 | 600 | 65,000 |
| 1991/02/07 | 570 | 580 | 565 | 580 | 42,000 |
| 1991/02/06 | 550 | 568 | 550 | 555 | 36,000 |
| 1991/02/05 | 521 | 549 | 521 | 549 | 25,000 |
| 1991/02/04 | 520 | 520 | 510 | 520 | 11,000 |
| 1991/02/01 | 523 | 523 | 500 | 501 | 33,000 |
| 1991/01/31 | 526 | 530 | 520 | 525 | 27,000 |
| 1991/01/30 | 529 | 529 | 510 | 520 | 30,000 |
| 1991/01/29 | 520 | 520 | 519 | 520 | 11,000 |
| 1991/01/28 | 530 | 530 | 510 | 510 | 11,000 |
| 1991/01/25 | 520 | 540 | 520 | 530 | 39,000 |
| 1991/01/24 | 495 | 504 | 495 | 500 | 30,000 |
| 1991/01/23 | 509 | 509 | 498 | 500 | 37,000 |
| 1991/01/22 | 508 | 520 | 508 | 510 | 23,000 |
| 1991/01/21 | 510 | 510 | 508 | 508 | 13,000 |
| 1991/01/18 | 546 | 551 | 536 | 540 | 63,000 |
| 1991/01/17 | 499 | 520 | 495 | 520 | 21,000 |
| 1991/01/16 | 549 | 549 | 500 | 500 | 47,000 |
| 1991/01/14 | 557 | 564 | 556 | 556 | 10,000 |
| 1991/01/11 | 549 | 549 | 549 | 549 | 19,000 |
| 1991/01/10 | 553 | 560 | 545 | 549 | 16,000 |
| 1991/01/09 | 551 | 554 | 551 | 551 | 24,000 |
| 1991/01/08 | 580 | 580 | 580 | 580 | 7,000 |
| 1991/01/07 | 620 | 620 | 610 | 610 | 19,000 |
| 1991/01/04 | 615 | 615 | 610 | 610 | 7,000 |