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 |
|---|---|---|---|---|---|
| 1996/12/30 | 669 | 669 | 648 | 666 | 269,000 |
| 1996/12/27 | 640 | 664 | 640 | 664 | 455,000 |
| 1996/12/26 | 672 | 672 | 640 | 650 | 968,000 |
| 1996/12/25 | 654 | 669 | 635 | 663 | 1,457,000 |
| 1996/12/24 | 675 | 675 | 660 | 664 | 790,000 |
| 1996/12/20 | 678 | 682 | 663 | 678 | 1,075,000 |
| 1996/12/19 | 665 | 691 | 665 | 669 | 1,929,000 |
| 1996/12/18 | 711 | 714 | 670 | 675 | 2,193,000 |
| 1996/12/17 | 714 | 725 | 701 | 714 | 2,087,000 |
| 1996/12/16 | 760 | 763 | 723 | 723 | 931,000 |
| 1996/12/13 | 761 | 766 | 755 | 764 | 759,000 |
| 1996/12/12 | 770 | 775 | 765 | 769 | 563,000 |
| 1996/12/11 | 780 | 780 | 771 | 775 | 336,000 |
| 1996/12/10 | 786 | 793 | 775 | 776 | 289,000 |
| 1996/12/09 | 780 | 786 | 778 | 780 | 484,000 |
| 1996/12/06 | 797 | 797 | 771 | 775 | 796,000 |
| 1996/12/05 | 773 | 795 | 771 | 787 | 408,000 |
| 1996/12/04 | 794 | 798 | 776 | 783 | 644,000 |
| 1996/12/03 | 765 | 790 | 761 | 785 | 1,220,000 |
| 1996/12/02 | 774 | 780 | 765 | 766 | 1,284,000 |
| 1996/11/29 | 797 | 800 | 775 | 784 | 1,835,000 |
| 1996/11/28 | 816 | 820 | 796 | 800 | 1,220,000 |
| 1996/11/27 | 803 | 820 | 790 | 816 | 2,014,000 |
| 1996/11/26 | 843 | 843 | 804 | 805 | 2,477,000 |
| 1996/11/25 | 831 | 841 | 822 | 836 | 812,000 |
| 1996/11/22 | 847 | 848 | 831 | 837 | 642,000 |
| 1996/11/21 | 867 | 868 | 838 | 838 | 780,000 |
| 1996/11/20 | 868 | 879 | 865 | 868 | 602,000 |
| 1996/11/19 | 856 | 869 | 850 | 860 | 456,000 |
| 1996/11/18 | 854 | 868 | 837 | 856 | 1,339,000 |
| 1996/11/15 | 879 | 883 | 851 | 853 | 1,804,000 |
| 1996/11/14 | 889 | 897 | 879 | 883 | 2,156,000 |
| 1996/11/13 | 894 | 913 | 890 | 899 | 8,314,000 |
| 1996/11/12 | 880 | 887 | 867 | 884 | 1,550,000 |
| 1996/11/11 | 893 | 909 | 881 | 888 | 4,498,000 |
| 1996/11/08 | 841 | 894 | 841 | 894 | 4,709,000 |
| 1996/11/07 | 876 | 878 | 830 | 840 | 3,363,000 |
| 1996/11/06 | 840 | 868 | 838 | 866 | 3,138,000 |
| 1996/11/05 | 848 | 848 | 832 | 839 | 1,066,000 |
| 1996/11/01 | 809 | 852 | 809 | 843 | 3,616,000 |
| 1996/10/31 | 828 | 828 | 810 | 811 | 1,665,000 |
| 1996/10/30 | 842 | 845 | 826 | 828 | 1,392,000 |
| 1996/10/29 | 823 | 835 | 819 | 832 | 1,159,000 |
| 1996/10/28 | 815 | 825 | 804 | 820 | 1,392,000 |
| 1996/10/25 | 812 | 832 | 812 | 815 | 3,526,000 |
| 1996/10/24 | 865 | 869 | 822 | 822 | 4,791,000 |
| 1996/10/23 | 890 | 906 | 878 | 885 | 5,524,000 |
| 1996/10/22 | 858 | 900 | 851 | 900 | 3,353,000 |
| 1996/10/21 | 896 | 903 | 860 | 860 | 4,095,000 |
| 1996/10/18 | 840 | 893 | 840 | 892 | 6,690,000 |
| 1996/10/17 | 839 | 851 | 829 | 848 | 2,411,000 |
| 1996/10/16 | 840 | 849 | 826 | 829 | 2,339,000 |
| 1996/10/15 | 864 | 867 | 832 | 832 | 5,817,000 |
| 1996/10/14 | 814 | 844 | 806 | 844 | 3,104,000 |
| 1996/10/11 | 814 | 818 | 797 | 816 | 1,945,000 |
| 1996/10/09 | 802 | 822 | 800 | 809 | 1,874,000 |
| 1996/10/08 | 813 | 834 | 803 | 809 | 2,434,000 |
| 1996/10/07 | 808 | 824 | 790 | 820 | 2,578,000 |
| 1996/10/04 | 781 | 817 | 775 | 798 | 5,318,000 |
| 1996/10/03 | 853 | 857 | 791 | 791 | 4,710,000 |
| 1996/10/02 | 830 | 856 | 790 | 848 | 7,949,000 |
| 1996/10/01 | 883 | 904 | 832 | 832 | 4,692,000 |
| 1996/09/30 | 873 | 883 | 857 | 879 | 4,057,000 |
| 1996/09/27 | 927 | 940 | 875 | 883 | 6,166,000 |
| 1996/09/26 | 949 | 964 | 912 | 933 | 7,193,000 |
| 1996/09/25 | 923 | 950 | 893 | 950 | 9,474,000 |
| 1996/09/24 | 868 | 955 | 868 | 913 | 10,626,000 |
| 1996/09/20 | 829 | 858 | 819 | 858 | 7,503,000 |
| 1996/09/19 | 828 | 836 | 812 | 815 | 4,795,000 |
| 1996/09/18 | 772 | 833 | 755 | 828 | 6,446,000 |
| 1996/09/17 | 781 | 783 | 768 | 774 | 952,000 |
| 1996/09/13 | 780 | 785 | 764 | 771 | 1,878,000 |
| 1996/09/12 | 790 | 795 | 758 | 776 | 3,165,000 |
| 1996/09/11 | 787 | 817 | 775 | 799 | 11,331,000 |
| 1996/09/10 | 750 | 779 | 739 | 777 | 5,737,000 |
| 1996/09/09 | 753 | 760 | 738 | 745 | 2,709,000 |
| 1996/09/06 | 727 | 763 | 720 | 733 | 4,494,000 |
| 1996/09/05 | 690 | 732 | 684 | 730 | 1,459,000 |
| 1996/09/04 | 679 | 701 | 676 | 677 | 388,000 |
| 1996/09/03 | 687 | 700 | 667 | 670 | 461,000 |
| 1996/09/02 | 698 | 710 | 681 | 691 | 581,000 |
| 1996/08/30 | 694 | 714 | 684 | 702 | 1,579,000 |
| 1996/08/29 | 655 | 694 | 655 | 684 | 786,000 |
| 1996/08/28 | 662 | 662 | 652 | 652 | 62,000 |
| 1996/08/27 | 658 | 663 | 658 | 662 | 41,000 |
| 1996/08/26 | 684 | 684 | 666 | 667 | 61,000 |
| 1996/08/23 | 673 | 686 | 672 | 685 | 139,000 |
| 1996/08/22 | 659 | 678 | 659 | 672 | 45,000 |
| 1996/08/21 | 663 | 665 | 650 | 663 | 44,000 |
| 1996/08/20 | 649 | 664 | 645 | 664 | 46,000 |
| 1996/08/19 | 656 | 665 | 656 | 656 | 32,000 |
| 1996/08/16 | 640 | 657 | 640 | 656 | 72,000 |
| 1996/08/15 | 628 | 637 | 622 | 632 | 46,000 |
| 1996/08/14 | 616 | 630 | 616 | 618 | 25,000 |
| 1996/08/13 | 610 | 625 | 602 | 612 | 53,000 |
| 1996/08/12 | 612 | 618 | 600 | 615 | 76,000 |
| 1996/08/09 | 649 | 649 | 611 | 611 | 170,000 |
| 1996/08/08 | 634 | 640 | 633 | 635 | 108,000 |
| 1996/08/07 | 652 | 652 | 633 | 633 | 99,000 |
| 1996/08/06 | 658 | 660 | 654 | 655 | 45,000 |
| 1996/08/05 | 666 | 668 | 655 | 668 | 54,000 |
| 1996/08/02 | 670 | 679 | 656 | 656 | 140,000 |
| 1996/08/01 | 645 | 665 | 635 | 656 | 284,000 |
| 1996/07/31 | 652 | 655 | 635 | 638 | 263,000 |
| 1996/07/30 | 661 | 661 | 650 | 651 | 234,000 |
| 1996/07/29 | 662 | 670 | 660 | 662 | 219,000 |
| 1996/07/26 | 666 | 675 | 661 | 670 | 426,000 |
| 1996/07/25 | 683 | 683 | 650 | 670 | 515,000 |
| 1996/07/24 | 686 | 690 | 671 | 680 | 519,000 |
| 1996/07/23 | 690 | 697 | 680 | 686 | 2,080,000 |
| 1996/07/22 | 705 | 705 | 685 | 696 | 647,000 |
| 1996/07/19 | 715 | 715 | 691 | 702 | 408,000 |
| 1996/07/18 | 715 | 720 | 708 | 712 | 533,000 |
| 1996/07/17 | 718 | 727 | 710 | 710 | 1,169,000 |
| 1996/07/16 | 694 | 718 | 682 | 709 | 1,605,000 |
| 1996/07/15 | 705 | 714 | 691 | 701 | 704,000 |
| 1996/07/12 | 694 | 704 | 689 | 701 | 1,177,000 |
| 1996/07/11 | 674 | 705 | 670 | 704 | 581,000 |
| 1996/07/10 | 680 | 680 | 672 | 674 | 171,000 |
| 1996/07/09 | 667 | 672 | 665 | 672 | 218,000 |
| 1996/07/08 | 676 | 676 | 661 | 671 | 112,000 |
| 1996/07/05 | 683 | 684 | 678 | 680 | 54,000 |
| 1996/07/04 | 683 | 683 | 675 | 675 | 123,000 |
| 1996/07/03 | 677 | 685 | 677 | 684 | 79,000 |
| 1996/07/02 | 690 | 693 | 674 | 678 | 148,000 |
| 1996/07/01 | 689 | 695 | 685 | 687 | 176,000 |
| 1996/06/28 | 666 | 690 | 666 | 687 | 203,000 |
| 1996/06/27 | 666 | 666 | 664 | 665 | 26,000 |
| 1996/06/26 | 665 | 666 | 659 | 665 | 27,000 |
| 1996/06/25 | 663 | 674 | 658 | 665 | 73,000 |
| 1996/06/24 | 669 | 669 | 653 | 653 | 27,000 |
| 1996/06/21 | 669 | 669 | 652 | 660 | 32,000 |
| 1996/06/20 | 652 | 661 | 650 | 660 | 57,000 |
| 1996/06/19 | 670 | 670 | 651 | 660 | 36,000 |
| 1996/06/18 | 670 | 671 | 655 | 670 | 73,000 |
| 1996/06/17 | 659 | 661 | 653 | 653 | 44,000 |
| 1996/06/14 | 651 | 662 | 651 | 660 | 30,000 |
| 1996/06/13 | 651 | 652 | 647 | 651 | 79,000 |
| 1996/06/12 | 641 | 656 | 641 | 652 | 45,000 |
| 1996/06/11 | 639 | 649 | 636 | 640 | 63,000 |
| 1996/06/10 | 634 | 642 | 634 | 640 | 44,000 |
| 1996/06/07 | 650 | 650 | 640 | 641 | 95,000 |
| 1996/06/06 | 648 | 651 | 648 | 651 | 19,000 |
| 1996/06/05 | 657 | 660 | 648 | 648 | 22,000 |
| 1996/06/04 | 642 | 650 | 640 | 643 | 46,000 |
| 1996/06/03 | 668 | 670 | 640 | 640 | 89,000 |
| 1996/05/31 | 683 | 690 | 670 | 678 | 38,000 |
| 1996/05/30 | 685 | 693 | 668 | 693 | 109,000 |
| 1996/05/29 | 668 | 701 | 668 | 695 | 200,000 |
| 1996/05/28 | 667 | 667 | 660 | 665 | 65,000 |
| 1996/05/27 | 678 | 678 | 655 | 667 | 60,000 |
| 1996/05/24 | 660 | 670 | 657 | 660 | 63,000 |
| 1996/05/23 | 675 | 675 | 660 | 670 | 41,000 |
| 1996/05/22 | 681 | 683 | 665 | 665 | 39,000 |
| 1996/05/21 | 684 | 684 | 666 | 681 | 70,000 |
| 1996/05/20 | 700 | 700 | 676 | 685 | 88,000 |
| 1996/05/17 | 680 | 708 | 670 | 701 | 363,000 |
| 1996/05/16 | 665 | 666 | 648 | 664 | 60,000 |
| 1996/05/15 | 646 | 655 | 640 | 655 | 75,000 |
| 1996/05/14 | 638 | 645 | 635 | 638 | 75,000 |
| 1996/05/13 | 650 | 651 | 631 | 632 | 47,000 |
| 1996/05/10 | 661 | 663 | 654 | 654 | 58,000 |
| 1996/05/09 | 666 | 668 | 661 | 661 | 90,000 |
| 1996/05/08 | 668 | 675 | 665 | 666 | 27,000 |
| 1996/05/07 | 676 | 676 | 667 | 667 | 32,000 |
| 1996/05/02 | 667 | 670 | 663 | 666 | 88,000 |
| 1996/05/01 | 667 | 676 | 663 | 667 | 147,000 |
| 1996/04/30 | 666 | 675 | 665 | 668 | 52,000 |
| 1996/04/26 | 679 | 679 | 666 | 679 | 28,000 |
| 1996/04/25 | 666 | 670 | 660 | 662 | 66,000 |
| 1996/04/24 | 662 | 665 | 660 | 663 | 71,000 |
| 1996/04/23 | 671 | 678 | 661 | 661 | 99,000 |
| 1996/04/22 | 670 | 675 | 670 | 672 | 38,000 |
| 1996/04/19 | 665 | 680 | 665 | 680 | 51,000 |
| 1996/04/18 | 670 | 680 | 666 | 666 | 27,000 |
| 1996/04/17 | 678 | 680 | 665 | 670 | 64,000 |
| 1996/04/16 | 698 | 700 | 670 | 680 | 156,000 |
| 1996/04/15 | 675 | 695 | 674 | 695 | 188,000 |
| 1996/04/12 | 658 | 672 | 658 | 670 | 101,000 |
| 1996/04/11 | 671 | 674 | 657 | 658 | 92,000 |
| 1996/04/10 | 674 | 674 | 660 | 670 | 95,000 |
| 1996/04/09 | 670 | 674 | 660 | 674 | 76,000 |
| 1996/04/08 | 681 | 681 | 670 | 670 | 31,000 |
| 1996/04/05 | 680 | 680 | 670 | 679 | 100,000 |
| 1996/04/04 | 660 | 677 | 660 | 677 | 72,000 |
| 1996/04/03 | 689 | 689 | 670 | 670 | 128,000 |
| 1996/04/02 | 665 | 679 | 665 | 679 | 83,000 |
| 1996/04/01 | 666 | 672 | 660 | 665 | 74,000 |
| 1996/03/29 | 642 | 656 | 640 | 656 | 79,000 |
| 1996/03/28 | 645 | 650 | 641 | 641 | 53,000 |
| 1996/03/27 | 645 | 645 | 635 | 640 | 65,000 |
| 1996/03/26 | 629 | 639 | 625 | 635 | 81,000 |
| 1996/03/25 | 645 | 650 | 625 | 625 | 94,000 |
| 1996/03/22 | 640 | 640 | 620 | 630 | 169,000 |
| 1996/03/21 | 616 | 630 | 616 | 630 | 36,000 |
| 1996/03/19 | 621 | 630 | 616 | 620 | 55,000 |
| 1996/03/18 | 616 | 630 | 616 | 621 | 51,000 |
| 1996/03/15 | 610 | 625 | 610 | 615 | 75,000 |
| 1996/03/14 | 618 | 625 | 610 | 613 | 52,000 |
| 1996/03/13 | 620 | 620 | 610 | 616 | 83,000 |
| 1996/03/12 | 619 | 626 | 616 | 624 | 29,000 |
| 1996/03/11 | 616 | 620 | 616 | 617 | 96,000 |
| 1996/03/08 | 632 | 635 | 625 | 626 | 96,000 |
| 1996/03/07 | 631 | 632 | 631 | 631 | 80,000 |
| 1996/03/06 | 631 | 640 | 630 | 631 | 64,000 |
| 1996/03/05 | 634 | 637 | 630 | 631 | 33,000 |
| 1996/03/04 | 650 | 654 | 635 | 635 | 66,000 |
| 1996/03/01 | 637 | 647 | 637 | 640 | 81,000 |
| 1996/02/29 | 640 | 648 | 637 | 648 | 53,000 |
| 1996/02/28 | 637 | 655 | 628 | 655 | 106,000 |
| 1996/02/27 | 650 | 650 | 636 | 637 | 34,000 |
| 1996/02/26 | 639 | 660 | 635 | 659 | 30,000 |
| 1996/02/23 | 642 | 642 | 635 | 638 | 92,000 |
| 1996/02/22 | 632 | 635 | 631 | 632 | 131,000 |
| 1996/02/21 | 637 | 640 | 631 | 632 | 134,000 |
| 1996/02/20 | 640 | 642 | 636 | 639 | 107,000 |
| 1996/02/19 | 650 | 660 | 638 | 644 | 174,000 |
| 1996/02/16 | 660 | 664 | 650 | 651 | 230,000 |
| 1996/02/15 | 663 | 670 | 660 | 670 | 118,000 |
| 1996/02/14 | 675 | 675 | 661 | 661 | 185,000 |
| 1996/02/13 | 687 | 700 | 675 | 676 | 131,000 |
| 1996/02/09 | 680 | 687 | 675 | 686 | 127,000 |
| 1996/02/08 | 670 | 690 | 670 | 680 | 284,000 |
| 1996/02/07 | 689 | 689 | 671 | 680 | 239,000 |
| 1996/02/06 | 701 | 706 | 686 | 693 | 248,000 |
| 1996/02/05 | 715 | 725 | 705 | 706 | 228,000 |
| 1996/02/02 | 744 | 745 | 721 | 725 | 537,000 |
| 1996/02/01 | 722 | 745 | 708 | 744 | 832,000 |
| 1996/01/31 | 703 | 725 | 701 | 714 | 316,000 |
| 1996/01/30 | 712 | 718 | 701 | 702 | 606,000 |
| 1996/01/29 | 740 | 740 | 715 | 718 | 531,000 |
| 1996/01/26 | 710 | 745 | 710 | 736 | 1,911,000 |
| 1996/01/25 | 729 | 729 | 700 | 701 | 1,372,000 |
| 1996/01/24 | 729 | 729 | 692 | 709 | 1,250,000 |
| 1996/01/23 | 743 | 758 | 725 | 730 | 7,770,000 |
| 1996/01/22 | 632 | 733 | 632 | 733 | 5,290,000 |
| 1996/01/19 | 635 | 640 | 615 | 637 | 207,000 |
| 1996/01/18 | 640 | 652 | 618 | 630 | 563,000 |
| 1996/01/17 | 659 | 673 | 645 | 646 | 1,667,000 |
| 1996/01/16 | 630 | 655 | 616 | 649 | 1,390,000 |
| 1996/01/12 | 641 | 643 | 618 | 623 | 1,574,000 |
| 1996/01/11 | 586 | 628 | 583 | 628 | 980,000 |
| 1996/01/10 | 574 | 585 | 574 | 582 | 196,000 |
| 1996/01/09 | 574 | 574 | 560 | 574 | 63,000 |
| 1996/01/08 | 562 | 574 | 562 | 565 | 27,000 |
| 1996/01/05 | 579 | 579 | 551 | 560 | 78,000 |
| 1996/01/04 | 585 | 585 | 572 | 580 | 36,000 |