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 |
|---|---|---|---|---|---|
| 2003/12/30 | 267 | 269 | 265 | 269 | 23,000 |
| 2003/12/29 | 261 | 267 | 261 | 267 | 64,000 |
| 2003/12/26 | 254 | 261 | 254 | 260 | 57,000 |
| 2003/12/25 | 259 | 260 | 255 | 259 | 58,000 |
| 2003/12/24 | 261 | 261 | 258 | 259 | 66,000 |
| 2003/12/22 | 263 | 263 | 261 | 262 | 34,000 |
| 2003/12/19 | 264 | 264 | 260 | 263 | 70,000 |
| 2003/12/18 | 263 | 263 | 260 | 260 | 43,000 |
| 2003/12/17 | 263 | 265 | 260 | 261 | 35,000 |
| 2003/12/16 | 261 | 267 | 261 | 261 | 49,000 |
| 2003/12/15 | 265 | 268 | 265 | 268 | 44,000 |
| 2003/12/12 | 267 | 267 | 258 | 263 | 98,000 |
| 2003/12/11 | 262 | 262 | 257 | 257 | 26,000 |
| 2003/12/10 | 258 | 261 | 257 | 258 | 32,000 |
| 2003/12/09 | 262 | 262 | 260 | 260 | 17,000 |
| 2003/12/08 | 262 | 263 | 258 | 258 | 26,000 |
| 2003/12/05 | 265 | 265 | 260 | 262 | 61,000 |
| 2003/12/04 | 263 | 264 | 260 | 260 | 32,000 |
| 2003/12/03 | 260 | 263 | 258 | 262 | 58,000 |
| 2003/12/02 | 258 | 262 | 258 | 260 | 32,000 |
| 2003/12/01 | 253 | 259 | 251 | 259 | 54,000 |
| 2003/11/28 | 261 | 261 | 255 | 257 | 72,000 |
| 2003/11/27 | 260 | 261 | 255 | 256 | 38,000 |
| 2003/11/26 | 258 | 259 | 258 | 258 | 22,000 |
| 2003/11/25 | 261 | 261 | 250 | 257 | 44,000 |
| 2003/11/21 | 250 | 253 | 246 | 253 | 37,000 |
| 2003/11/20 | 247 | 252 | 247 | 250 | 48,000 |
| 2003/11/19 | 250 | 250 | 243 | 246 | 87,000 |
| 2003/11/18 | 250 | 250 | 244 | 249 | 84,000 |
| 2003/11/17 | 261 | 261 | 242 | 250 | 117,000 |
| 2003/11/14 | 273 | 274 | 268 | 271 | 33,000 |
| 2003/11/13 | 270 | 273 | 269 | 273 | 23,000 |
| 2003/11/12 | 274 | 274 | 269 | 271 | 25,000 |
| 2003/11/11 | 267 | 275 | 263 | 275 | 85,000 |
| 2003/11/10 | 278 | 280 | 277 | 277 | 17,000 |
| 2003/11/07 | 280 | 281 | 277 | 281 | 42,000 |
| 2003/11/06 | 282 | 284 | 281 | 281 | 17,000 |
| 2003/11/05 | 281 | 283 | 281 | 282 | 22,000 |
| 2003/11/04 | 283 | 285 | 282 | 284 | 35,000 |
| 2003/10/31 | 280 | 286 | 279 | 283 | 111,000 |
| 2003/10/30 | 283 | 283 | 279 | 279 | 64,000 |
| 2003/10/29 | 276 | 292 | 276 | 279 | 204,000 |
| 2003/10/28 | 274 | 277 | 274 | 277 | 28,000 |
| 2003/10/27 | 279 | 282 | 277 | 277 | 32,000 |
| 2003/10/24 | 286 | 286 | 278 | 279 | 89,000 |
| 2003/10/23 | 287 | 287 | 281 | 281 | 83,000 |
| 2003/10/22 | 287 | 295 | 287 | 290 | 153,000 |
| 2003/10/21 | 287 | 288 | 287 | 288 | 50,000 |
| 2003/10/20 | 285 | 287 | 284 | 287 | 59,000 |
| 2003/10/17 | 286 | 287 | 284 | 285 | 33,000 |
| 2003/10/16 | 283 | 284 | 280 | 282 | 104,000 |
| 2003/10/15 | 282 | 287 | 281 | 281 | 99,000 |
| 2003/10/14 | 287 | 287 | 282 | 282 | 57,000 |
| 2003/10/10 | 278 | 282 | 275 | 282 | 155,000 |
| 2003/10/09 | 282 | 282 | 280 | 280 | 39,000 |
| 2003/10/08 | 285 | 287 | 281 | 281 | 37,000 |
| 2003/10/07 | 286 | 287 | 283 | 287 | 90,000 |
| 2003/10/06 | 286 | 289 | 283 | 284 | 87,000 |
| 2003/10/03 | 280 | 282 | 278 | 280 | 71,000 |
| 2003/10/02 | 279 | 282 | 279 | 280 | 50,000 |
| 2003/10/01 | 277 | 280 | 275 | 278 | 72,000 |
| 2003/09/30 | 281 | 281 | 279 | 281 | 32,000 |
| 2003/09/29 | 287 | 287 | 279 | 280 | 63,000 |
| 2003/09/26 | 284 | 287 | 280 | 287 | 42,000 |
| 2003/09/25 | 289 | 289 | 285 | 287 | 79,000 |
| 2003/09/24 | 290 | 290 | 287 | 289 | 49,000 |
| 2003/09/22 | 290 | 298 | 280 | 291 | 75,000 |
| 2003/09/19 | 297 | 298 | 295 | 295 | 78,000 |
| 2003/09/18 | 298 | 298 | 296 | 297 | 67,000 |
| 2003/09/17 | 298 | 299 | 295 | 296 | 92,000 |
| 2003/09/16 | 297 | 299 | 294 | 296 | 61,000 |
| 2003/09/12 | 290 | 293 | 290 | 292 | 137,000 |
| 2003/09/11 | 292 | 298 | 290 | 290 | 62,000 |
| 2003/09/10 | 296 | 296 | 292 | 293 | 47,000 |
| 2003/09/09 | 294 | 295 | 292 | 294 | 64,000 |
| 2003/09/08 | 293 | 293 | 290 | 292 | 31,000 |
| 2003/09/05 | 295 | 295 | 290 | 294 | 36,000 |
| 2003/09/04 | 295 | 296 | 289 | 292 | 129,000 |
| 2003/09/03 | 303 | 304 | 295 | 295 | 113,000 |
| 2003/09/02 | 300 | 306 | 298 | 299 | 113,000 |
| 2003/09/01 | 301 | 303 | 298 | 299 | 172,000 |
| 2003/08/29 | 294 | 303 | 294 | 303 | 114,000 |
| 2003/08/28 | 304 | 305 | 292 | 295 | 206,000 |
| 2003/08/27 | 296 | 308 | 295 | 303 | 326,000 |
| 2003/08/26 | 295 | 297 | 294 | 294 | 57,000 |
| 2003/08/25 | 300 | 300 | 297 | 297 | 111,000 |
| 2003/08/22 | 298 | 302 | 295 | 297 | 136,000 |
| 2003/08/21 | 295 | 299 | 295 | 296 | 84,000 |
| 2003/08/20 | 295 | 303 | 293 | 299 | 272,000 |
| 2003/08/19 | 288 | 294 | 288 | 292 | 221,000 |
| 2003/08/18 | 283 | 287 | 280 | 287 | 69,000 |
| 2003/08/15 | 285 | 285 | 282 | 284 | 59,000 |
| 2003/08/14 | 282 | 284 | 278 | 283 | 41,000 |
| 2003/08/13 | 279 | 283 | 278 | 282 | 52,000 |
| 2003/08/12 | 271 | 276 | 271 | 275 | 29,000 |
| 2003/08/11 | 273 | 276 | 273 | 276 | 16,000 |
| 2003/08/08 | 273 | 275 | 273 | 273 | 70,000 |
| 2003/08/07 | 282 | 283 | 278 | 279 | 29,000 |
| 2003/08/06 | 280 | 282 | 278 | 279 | 28,000 |
| 2003/08/05 | 280 | 281 | 277 | 277 | 40,000 |
| 2003/08/04 | 287 | 287 | 281 | 285 | 48,000 |
| 2003/08/01 | 285 | 287 | 285 | 287 | 86,000 |
| 2003/07/31 | 285 | 287 | 280 | 285 | 119,000 |
| 2003/07/30 | 284 | 285 | 280 | 281 | 59,000 |
| 2003/07/29 | 281 | 286 | 281 | 285 | 91,000 |
| 2003/07/28 | 272 | 283 | 271 | 282 | 86,000 |
| 2003/07/25 | 274 | 274 | 269 | 269 | 73,000 |
| 2003/07/24 | 271 | 274 | 270 | 273 | 69,000 |
| 2003/07/23 | 270 | 274 | 269 | 272 | 48,000 |
| 2003/07/22 | 270 | 275 | 269 | 270 | 50,000 |
| 2003/07/18 | 265 | 277 | 265 | 274 | 105,000 |
| 2003/07/17 | 282 | 282 | 274 | 275 | 58,000 |
| 2003/07/16 | 287 | 287 | 281 | 285 | 50,000 |
| 2003/07/15 | 289 | 292 | 285 | 285 | 152,000 |
| 2003/07/14 | 285 | 287 | 280 | 287 | 76,000 |
| 2003/07/11 | 285 | 286 | 281 | 284 | 40,000 |
| 2003/07/10 | 286 | 286 | 283 | 286 | 37,000 |
| 2003/07/09 | 283 | 285 | 281 | 284 | 62,000 |
| 2003/07/08 | 292 | 292 | 285 | 286 | 120,000 |
| 2003/07/07 | 276 | 291 | 275 | 288 | 175,000 |
| 2003/07/04 | 275 | 279 | 275 | 277 | 68,000 |
| 2003/07/03 | 288 | 290 | 280 | 282 | 158,000 |
| 2003/07/02 | 290 | 291 | 286 | 287 | 188,000 |
| 2003/07/01 | 284 | 287 | 278 | 283 | 98,000 |
| 2003/06/30 | 289 | 292 | 282 | 283 | 169,000 |
| 2003/06/27 | 278 | 281 | 272 | 279 | 197,000 |
| 2003/06/26 | 273 | 276 | 270 | 276 | 128,000 |
| 2003/06/25 | 273 | 277 | 272 | 277 | 56,000 |
| 2003/06/24 | 281 | 283 | 275 | 276 | 57,000 |
| 2003/06/23 | 282 | 283 | 279 | 281 | 80,000 |
| 2003/06/20 | 280 | 285 | 279 | 282 | 100,000 |
| 2003/06/19 | 285 | 290 | 280 | 290 | 155,000 |
| 2003/06/18 | 287 | 293 | 285 | 289 | 184,000 |
| 2003/06/17 | 284 | 289 | 283 | 283 | 225,000 |
| 2003/06/16 | 280 | 290 | 277 | 279 | 386,000 |
| 2003/06/13 | 273 | 281 | 267 | 278 | 329,000 |
| 2003/06/12 | 268 | 271 | 265 | 271 | 108,000 |
| 2003/06/11 | 268 | 272 | 266 | 267 | 89,000 |
| 2003/06/10 | 269 | 271 | 263 | 264 | 46,000 |
| 2003/06/09 | 273 | 275 | 266 | 272 | 98,000 |
| 2003/06/06 | 262 | 269 | 261 | 269 | 89,000 |
| 2003/06/05 | 263 | 264 | 260 | 260 | 48,000 |
| 2003/06/04 | 261 | 264 | 260 | 263 | 71,000 |
| 2003/06/03 | 258 | 261 | 258 | 261 | 37,000 |
| 2003/06/02 | 261 | 262 | 256 | 258 | 81,000 |
| 2003/05/30 | 260 | 262 | 259 | 262 | 28,000 |
| 2003/05/29 | 259 | 264 | 256 | 260 | 77,000 |
| 2003/05/28 | 255 | 259 | 255 | 258 | 22,000 |
| 2003/05/27 | 258 | 260 | 255 | 255 | 27,000 |
| 2003/05/26 | 263 | 264 | 255 | 255 | 64,000 |
| 2003/05/23 | 261 | 263 | 261 | 262 | 58,000 |
| 2003/05/22 | 258 | 261 | 257 | 260 | 43,000 |
| 2003/05/21 | 262 | 263 | 256 | 257 | 45,000 |
| 2003/05/20 | 257 | 262 | 256 | 259 | 96,000 |
| 2003/05/19 | 259 | 262 | 258 | 261 | 66,000 |
| 2003/05/16 | 257 | 259 | 256 | 258 | 26,000 |
| 2003/05/15 | 262 | 262 | 259 | 259 | 44,000 |
| 2003/05/14 | 257 | 263 | 257 | 263 | 52,000 |
| 2003/05/13 | 254 | 260 | 254 | 260 | 66,000 |
| 2003/05/12 | 259 | 262 | 258 | 259 | 16,000 |
| 2003/05/09 | 257 | 258 | 253 | 258 | 56,000 |
| 2003/05/08 | 256 | 261 | 252 | 252 | 57,000 |
| 2003/05/07 | 262 | 262 | 258 | 261 | 35,000 |
| 2003/05/06 | 262 | 262 | 259 | 260 | 34,000 |
| 2003/05/02 | 258 | 258 | 253 | 256 | 60,000 |
| 2003/05/01 | 253 | 253 | 250 | 253 | 36,000 |
| 2003/04/30 | 253 | 255 | 251 | 252 | 51,000 |
| 2003/04/28 | 257 | 257 | 252 | 254 | 16,000 |
| 2003/04/25 | 255 | 256 | 250 | 255 | 58,000 |
| 2003/04/24 | 254 | 260 | 254 | 256 | 89,000 |
| 2003/04/23 | 259 | 264 | 253 | 255 | 104,000 |
| 2003/04/22 | 262 | 269 | 262 | 267 | 62,000 |
| 2003/04/21 | 263 | 267 | 262 | 266 | 72,000 |
| 2003/04/18 | 264 | 264 | 262 | 263 | 57,000 |
| 2003/04/17 | 266 | 269 | 264 | 264 | 71,000 |
| 2003/04/16 | 266 | 268 | 263 | 268 | 106,000 |
| 2003/04/15 | 259 | 267 | 258 | 262 | 122,000 |
| 2003/04/14 | 265 | 268 | 260 | 264 | 148,000 |
| 2003/04/11 | 258 | 269 | 257 | 268 | 249,000 |
| 2003/04/10 | 260 | 261 | 253 | 256 | 123,000 |
| 2003/04/09 | 261 | 263 | 256 | 259 | 165,000 |
| 2003/04/08 | 253 | 265 | 252 | 256 | 164,000 |
| 2003/04/07 | 246 | 253 | 246 | 253 | 100,000 |
| 2003/04/04 | 240 | 246 | 235 | 246 | 78,000 |
| 2003/04/03 | 243 | 245 | 238 | 245 | 70,000 |
| 2003/04/02 | 239 | 240 | 235 | 240 | 25,000 |
| 2003/04/01 | 236 | 236 | 231 | 232 | 32,000 |
| 2003/03/31 | 245 | 245 | 236 | 236 | 28,000 |
| 2003/03/28 | 244 | 246 | 243 | 246 | 34,000 |
| 2003/03/27 | 245 | 246 | 242 | 244 | 32,000 |
| 2003/03/26 | 246 | 246 | 240 | 246 | 44,000 |
| 2003/03/25 | 242 | 248 | 242 | 248 | 92,000 |
| 2003/03/24 | 247 | 252 | 242 | 252 | 75,000 |
| 2003/03/20 | 235 | 244 | 235 | 244 | 44,000 |
| 2003/03/19 | 234 | 234 | 231 | 234 | 27,000 |
| 2003/03/18 | 232 | 235 | 232 | 234 | 59,000 |
| 2003/03/17 | 234 | 234 | 229 | 229 | 69,000 |
| 2003/03/14 | 232 | 235 | 232 | 232 | 183,000 |
| 2003/03/13 | 236 | 238 | 231 | 231 | 41,000 |
| 2003/03/12 | 235 | 236 | 231 | 234 | 59,000 |
| 2003/03/11 | 235 | 235 | 232 | 233 | 65,000 |
| 2003/03/10 | 242 | 242 | 231 | 235 | 115,000 |
| 2003/03/07 | 250 | 250 | 241 | 244 | 90,000 |
| 2003/03/06 | 251 | 254 | 248 | 250 | 92,000 |
| 2003/03/05 | 251 | 256 | 250 | 256 | 78,000 |
| 2003/03/04 | 254 | 259 | 253 | 254 | 137,000 |
| 2003/03/03 | 250 | 253 | 245 | 253 | 70,000 |
| 2003/02/28 | 247 | 250 | 247 | 250 | 23,000 |
| 2003/02/27 | 245 | 246 | 240 | 246 | 47,000 |
| 2003/02/26 | 252 | 252 | 244 | 244 | 11,000 |
| 2003/02/25 | 249 | 251 | 245 | 247 | 59,000 |
| 2003/02/24 | 249 | 254 | 248 | 252 | 50,000 |
| 2003/02/21 | 247 | 251 | 245 | 249 | 47,000 |
| 2003/02/20 | 249 | 252 | 248 | 249 | 48,000 |
| 2003/02/19 | 257 | 257 | 253 | 254 | 75,000 |
| 2003/02/18 | 255 | 256 | 250 | 256 | 86,000 |
| 2003/02/17 | 256 | 256 | 250 | 255 | 78,000 |
| 2003/02/14 | 248 | 251 | 247 | 250 | 71,000 |
| 2003/02/13 | 249 | 251 | 244 | 247 | 36,000 |
| 2003/02/12 | 250 | 250 | 248 | 249 | 78,000 |
| 2003/02/10 | 241 | 248 | 241 | 247 | 98,000 |
| 2003/02/07 | 240 | 242 | 238 | 240 | 36,000 |
| 2003/02/06 | 240 | 240 | 236 | 239 | 21,000 |
| 2003/02/05 | 233 | 240 | 233 | 239 | 58,000 |
| 2003/02/04 | 238 | 240 | 234 | 234 | 31,000 |
| 2003/02/03 | 233 | 240 | 231 | 237 | 56,000 |
| 2003/01/31 | 234 | 234 | 230 | 230 | 24,000 |
| 2003/01/30 | 232 | 235 | 232 | 233 | 41,000 |
| 2003/01/29 | 231 | 236 | 231 | 232 | 43,000 |
| 2003/01/28 | 235 | 235 | 232 | 234 | 19,000 |
| 2003/01/27 | 235 | 238 | 233 | 235 | 23,000 |
| 2003/01/24 | 243 | 243 | 235 | 239 | 68,000 |
| 2003/01/23 | 240 | 243 | 237 | 240 | 44,000 |
| 2003/01/22 | 240 | 243 | 239 | 239 | 50,000 |
| 2003/01/21 | 237 | 243 | 235 | 239 | 70,000 |
| 2003/01/20 | 238 | 238 | 232 | 237 | 68,000 |
| 2003/01/17 | 233 | 242 | 232 | 237 | 62,000 |
| 2003/01/16 | 235 | 235 | 231 | 232 | 31,000 |
| 2003/01/15 | 232 | 235 | 232 | 234 | 57,000 |
| 2003/01/14 | 222 | 229 | 222 | 229 | 64,000 |
| 2003/01/10 | 226 | 226 | 224 | 226 | 19,000 |
| 2003/01/09 | 221 | 226 | 221 | 226 | 20,000 |
| 2003/01/08 | 225 | 227 | 224 | 226 | 30,000 |
| 2003/01/07 | 225 | 227 | 224 | 224 | 28,000 |
| 2003/01/06 | 226 | 227 | 224 | 225 | 22,000 |