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 |
|---|---|---|---|---|---|
| 2005/12/30 | 637 | 658 | 623 | 642 | 488,000 |
| 2005/12/29 | 635 | 653 | 623 | 623 | 545,000 |
| 2005/12/28 | 594 | 639 | 586 | 638 | 840,000 |
| 2005/12/27 | 605 | 605 | 592 | 593 | 276,000 |
| 2005/12/26 | 585 | 603 | 585 | 596 | 391,000 |
| 2005/12/22 | 586 | 588 | 573 | 585 | 328,000 |
| 2005/12/21 | 584 | 590 | 584 | 588 | 412,000 |
| 2005/12/20 | 568 | 583 | 568 | 579 | 738,000 |
| 2005/12/19 | 557 | 565 | 555 | 564 | 573,000 |
| 2005/12/16 | 535 | 560 | 535 | 552 | 595,000 |
| 2005/12/15 | 530 | 546 | 530 | 541 | 358,000 |
| 2005/12/14 | 534 | 554 | 527 | 547 | 744,000 |
| 2005/12/13 | 540 | 540 | 529 | 532 | 149,000 |
| 2005/12/12 | 535 | 541 | 529 | 540 | 306,000 |
| 2005/12/09 | 515 | 523 | 513 | 520 | 233,000 |
| 2005/12/08 | 524 | 529 | 513 | 521 | 302,000 |
| 2005/12/07 | 534 | 535 | 521 | 529 | 403,000 |
| 2005/12/06 | 534 | 542 | 525 | 539 | 729,000 |
| 2005/12/05 | 522 | 533 | 517 | 533 | 478,000 |
| 2005/12/02 | 518 | 522 | 508 | 520 | 510,000 |
| 2005/12/01 | 509 | 515 | 503 | 512 | 512,000 |
| 2005/11/30 | 492 | 508 | 490 | 502 | 478,000 |
| 2005/11/29 | 487 | 494 | 485 | 490 | 274,000 |
| 2005/11/28 | 490 | 490 | 480 | 482 | 208,000 |
| 2005/11/25 | 487 | 492 | 481 | 485 | 297,000 |
| 2005/11/24 | 495 | 496 | 481 | 488 | 879,000 |
| 2005/11/22 | 473 | 484 | 471 | 484 | 563,000 |
| 2005/11/21 | 461 | 478 | 460 | 474 | 610,000 |
| 2005/11/18 | 468 | 468 | 457 | 458 | 219,000 |
| 2005/11/17 | 463 | 470 | 463 | 465 | 238,000 |
| 2005/11/16 | 465 | 466 | 450 | 464 | 464,000 |
| 2005/11/15 | 456 | 474 | 456 | 470 | 937,000 |
| 2005/11/14 | 460 | 466 | 450 | 461 | 829,000 |
| 2005/11/11 | 440 | 448 | 437 | 440 | 330,000 |
| 2005/11/10 | 451 | 453 | 438 | 444 | 475,000 |
| 2005/11/09 | 444 | 452 | 444 | 451 | 342,000 |
| 2005/11/08 | 462 | 468 | 448 | 451 | 679,000 |
| 2005/11/07 | 476 | 476 | 452 | 460 | 802,000 |
| 2005/11/04 | 455 | 483 | 452 | 476 | 1,416,000 |
| 2005/11/02 | 439 | 459 | 437 | 456 | 1,073,000 |
| 2005/11/01 | 426 | 441 | 426 | 441 | 585,000 |
| 2005/10/31 | 428 | 437 | 424 | 426 | 1,006,000 |
| 2005/10/28 | 395 | 418 | 395 | 413 | 1,124,000 |
| 2005/10/27 | 385 | 403 | 382 | 400 | 1,058,000 |
| 2005/10/26 | 378 | 379 | 376 | 379 | 352,000 |
| 2005/10/25 | 371 | 378 | 370 | 376 | 259,000 |
| 2005/10/24 | 370 | 372 | 368 | 368 | 118,000 |
| 2005/10/21 | 366 | 372 | 362 | 372 | 178,000 |
| 2005/10/20 | 370 | 373 | 367 | 371 | 196,000 |
| 2005/10/19 | 365 | 368 | 363 | 367 | 613,000 |
| 2005/10/18 | 366 | 367 | 362 | 362 | 142,000 |
| 2005/10/17 | 367 | 369 | 365 | 366 | 121,000 |
| 2005/10/14 | 373 | 374 | 363 | 370 | 147,000 |
| 2005/10/13 | 374 | 375 | 368 | 373 | 141,000 |
| 2005/10/12 | 375 | 378 | 375 | 375 | 138,000 |
| 2005/10/11 | 375 | 377 | 373 | 377 | 191,000 |
| 2005/10/07 | 365 | 375 | 365 | 375 | 200,000 |
| 2005/10/06 | 370 | 373 | 369 | 370 | 239,000 |
| 2005/10/05 | 375 | 376 | 371 | 375 | 206,000 |
| 2005/10/04 | 375 | 376 | 372 | 375 | 235,000 |
| 2005/10/03 | 377 | 378 | 371 | 375 | 221,000 |
| 2005/09/30 | 386 | 386 | 376 | 382 | 253,000 |
| 2005/09/29 | 382 | 386 | 378 | 381 | 295,000 |
| 2005/09/28 | 377 | 381 | 375 | 379 | 186,000 |
| 2005/09/27 | 379 | 380 | 373 | 375 | 247,000 |
| 2005/09/26 | 370 | 380 | 370 | 380 | 518,000 |
| 2005/09/22 | 370 | 370 | 365 | 369 | 189,000 |
| 2005/09/21 | 371 | 373 | 367 | 371 | 328,000 |
| 2005/09/20 | 371 | 374 | 369 | 369 | 537,000 |
| 2005/09/16 | 362 | 367 | 362 | 366 | 767,000 |
| 2005/09/15 | 351 | 363 | 351 | 361 | 590,000 |
| 2005/09/14 | 352 | 353 | 350 | 352 | 90,000 |
| 2005/09/13 | 352 | 355 | 352 | 353 | 151,000 |
| 2005/09/12 | 352 | 354 | 350 | 352 | 180,000 |
| 2005/09/09 | 351 | 351 | 348 | 350 | 256,000 |
| 2005/09/08 | 351 | 352 | 347 | 347 | 125,000 |
| 2005/09/07 | 351 | 354 | 348 | 348 | 176,000 |
| 2005/09/06 | 352 | 355 | 351 | 352 | 124,000 |
| 2005/09/05 | 348 | 353 | 348 | 352 | 117,000 |
| 2005/09/02 | 352 | 352 | 347 | 350 | 94,000 |
| 2005/09/01 | 348 | 351 | 348 | 349 | 189,000 |
| 2005/08/31 | 344 | 348 | 343 | 346 | 117,000 |
| 2005/08/30 | 346 | 346 | 341 | 343 | 122,000 |
| 2005/08/29 | 345 | 346 | 342 | 343 | 119,000 |
| 2005/08/26 | 348 | 348 | 345 | 347 | 118,000 |
| 2005/08/25 | 348 | 348 | 346 | 347 | 114,000 |
| 2005/08/24 | 348 | 348 | 343 | 347 | 173,000 |
| 2005/08/23 | 351 | 352 | 348 | 348 | 234,000 |
| 2005/08/22 | 350 | 354 | 350 | 351 | 104,000 |
| 2005/08/19 | 353 | 355 | 349 | 352 | 106,000 |
| 2005/08/18 | 356 | 357 | 353 | 355 | 121,000 |
| 2005/08/17 | 353 | 357 | 350 | 354 | 170,000 |
| 2005/08/16 | 351 | 354 | 349 | 352 | 194,000 |
| 2005/08/15 | 350 | 353 | 347 | 350 | 194,000 |
| 2005/08/12 | 360 | 361 | 351 | 352 | 678,000 |
| 2005/08/11 | 344 | 347 | 341 | 345 | 170,000 |
| 2005/08/10 | 341 | 346 | 341 | 344 | 125,000 |
| 2005/08/09 | 330 | 342 | 330 | 337 | 134,000 |
| 2005/08/08 | 323 | 333 | 323 | 332 | 198,000 |
| 2005/08/05 | 333 | 338 | 333 | 333 | 153,000 |
| 2005/08/04 | 341 | 342 | 335 | 337 | 111,000 |
| 2005/08/03 | 341 | 344 | 341 | 343 | 70,000 |
| 2005/08/02 | 346 | 349 | 342 | 343 | 78,000 |
| 2005/08/01 | 346 | 350 | 346 | 346 | 121,000 |
| 2005/07/29 | 347 | 351 | 344 | 344 | 101,000 |
| 2005/07/28 | 349 | 356 | 348 | 351 | 248,000 |
| 2005/07/27 | 347 | 349 | 345 | 347 | 126,000 |
| 2005/07/26 | 345 | 348 | 344 | 346 | 71,000 |
| 2005/07/25 | 348 | 350 | 345 | 345 | 161,000 |
| 2005/07/22 | 343 | 348 | 343 | 346 | 146,000 |
| 2005/07/21 | 352 | 352 | 346 | 347 | 246,000 |
| 2005/07/20 | 340 | 353 | 339 | 349 | 668,000 |
| 2005/07/19 | 336 | 342 | 336 | 340 | 157,000 |
| 2005/07/15 | 336 | 339 | 335 | 337 | 112,000 |
| 2005/07/14 | 335 | 338 | 334 | 336 | 124,000 |
| 2005/07/13 | 333 | 335 | 333 | 334 | 78,000 |
| 2005/07/12 | 338 | 338 | 335 | 336 | 94,000 |
| 2005/07/11 | 337 | 339 | 336 | 336 | 98,000 |
| 2005/07/08 | 333 | 336 | 331 | 335 | 108,000 |
| 2005/07/07 | 332 | 334 | 331 | 334 | 91,000 |
| 2005/07/06 | 336 | 336 | 333 | 333 | 86,000 |
| 2005/07/05 | 337 | 337 | 333 | 336 | 113,000 |
| 2005/07/04 | 336 | 337 | 333 | 337 | 74,000 |
| 2005/07/01 | 336 | 338 | 334 | 336 | 79,000 |
| 2005/06/30 | 339 | 339 | 336 | 336 | 95,000 |
| 2005/06/29 | 338 | 339 | 336 | 337 | 82,000 |
| 2005/06/28 | 331 | 337 | 331 | 336 | 92,000 |
| 2005/06/27 | 333 | 335 | 331 | 331 | 101,000 |
| 2005/06/24 | 338 | 339 | 337 | 339 | 102,000 |
| 2005/06/23 | 340 | 342 | 339 | 341 | 164,000 |
| 2005/06/22 | 337 | 339 | 336 | 339 | 127,000 |
| 2005/06/21 | 337 | 344 | 336 | 338 | 509,000 |
| 2005/06/20 | 334 | 339 | 333 | 336 | 298,000 |
| 2005/06/17 | 335 | 336 | 331 | 334 | 394,000 |
| 2005/06/16 | 330 | 342 | 330 | 335 | 660,000 |
| 2005/06/15 | 323 | 325 | 322 | 323 | 76,000 |
| 2005/06/14 | 328 | 329 | 324 | 324 | 174,000 |
| 2005/06/13 | 316 | 324 | 316 | 323 | 249,000 |
| 2005/06/10 | 313 | 314 | 311 | 314 | 91,000 |
| 2005/06/09 | 316 | 316 | 311 | 311 | 59,000 |
| 2005/06/08 | 315 | 315 | 312 | 312 | 49,000 |
| 2005/06/07 | 317 | 317 | 312 | 314 | 69,000 |
| 2005/06/06 | 313 | 314 | 311 | 312 | 44,000 |
| 2005/06/03 | 315 | 318 | 312 | 315 | 63,000 |
| 2005/06/02 | 316 | 317 | 314 | 314 | 64,000 |
| 2005/06/01 | 318 | 318 | 316 | 317 | 61,000 |
| 2005/05/31 | 315 | 317 | 314 | 317 | 46,000 |
| 2005/05/30 | 310 | 314 | 308 | 313 | 69,000 |
| 2005/05/27 | 308 | 311 | 308 | 308 | 40,000 |
| 2005/05/26 | 303 | 310 | 303 | 310 | 46,000 |
| 2005/05/25 | 313 | 313 | 305 | 306 | 59,000 |
| 2005/05/24 | 312 | 313 | 310 | 310 | 59,000 |
| 2005/05/23 | 310 | 310 | 308 | 308 | 41,000 |
| 2005/05/20 | 308 | 311 | 303 | 309 | 58,000 |
| 2005/05/19 | 306 | 311 | 306 | 309 | 56,000 |
| 2005/05/18 | 311 | 311 | 305 | 309 | 44,000 |
| 2005/05/17 | 316 | 316 | 305 | 307 | 73,000 |
| 2005/05/16 | 317 | 320 | 316 | 317 | 124,000 |
| 2005/05/13 | 316 | 319 | 316 | 317 | 44,000 |
| 2005/05/12 | 316 | 318 | 315 | 316 | 52,000 |
| 2005/05/11 | 317 | 318 | 315 | 317 | 56,000 |
| 2005/05/10 | 320 | 321 | 319 | 320 | 64,000 |
| 2005/05/09 | 320 | 320 | 316 | 320 | 48,000 |
| 2005/05/06 | 314 | 317 | 314 | 317 | 75,000 |
| 2005/05/02 | 313 | 314 | 311 | 311 | 73,000 |
| 2005/04/28 | 313 | 314 | 309 | 312 | 38,000 |
| 2005/04/27 | 312 | 315 | 312 | 315 | 81,000 |
| 2005/04/26 | 310 | 314 | 310 | 314 | 45,000 |
| 2005/04/25 | 311 | 313 | 308 | 311 | 54,000 |
| 2005/04/22 | 315 | 315 | 310 | 311 | 78,000 |
| 2005/04/21 | 306 | 310 | 301 | 306 | 140,000 |
| 2005/04/20 | 314 | 316 | 309 | 314 | 137,000 |
| 2005/04/19 | 305 | 308 | 303 | 306 | 139,000 |
| 2005/04/18 | 302 | 305 | 296 | 297 | 225,000 |
| 2005/04/15 | 311 | 312 | 306 | 310 | 111,000 |
| 2005/04/14 | 318 | 318 | 312 | 316 | 101,000 |
| 2005/04/13 | 320 | 322 | 316 | 319 | 99,000 |
| 2005/04/12 | 322 | 322 | 316 | 318 | 86,000 |
| 2005/04/11 | 327 | 331 | 323 | 324 | 118,000 |
| 2005/04/08 | 329 | 333 | 329 | 332 | 95,000 |
| 2005/04/07 | 330 | 330 | 326 | 330 | 50,000 |
| 2005/04/06 | 329 | 330 | 327 | 329 | 95,000 |
| 2005/04/05 | 321 | 328 | 320 | 325 | 86,000 |
| 2005/04/04 | 315 | 322 | 315 | 322 | 112,000 |
| 2005/04/01 | 315 | 325 | 315 | 321 | 108,000 |
| 2005/03/31 | 314 | 320 | 314 | 320 | 144,000 |
| 2005/03/30 | 316 | 323 | 311 | 312 | 174,000 |
| 2005/03/29 | 330 | 332 | 319 | 319 | 151,000 |
| 2005/03/28 | 328 | 335 | 325 | 334 | 120,000 |
| 2005/03/25 | 345 | 345 | 339 | 343 | 139,000 |
| 2005/03/24 | 346 | 347 | 343 | 344 | 95,000 |
| 2005/03/23 | 347 | 347 | 343 | 346 | 191,000 |
| 2005/03/22 | 344 | 348 | 343 | 347 | 187,000 |
| 2005/03/18 | 342 | 344 | 341 | 342 | 134,000 |
| 2005/03/17 | 339 | 342 | 338 | 342 | 116,000 |
| 2005/03/16 | 342 | 345 | 339 | 344 | 148,000 |
| 2005/03/15 | 346 | 346 | 342 | 345 | 115,000 |
| 2005/03/14 | 342 | 347 | 342 | 346 | 142,000 |
| 2005/03/11 | 343 | 345 | 342 | 343 | 200,000 |
| 2005/03/10 | 341 | 342 | 339 | 340 | 82,000 |
| 2005/03/09 | 341 | 343 | 340 | 342 | 90,000 |
| 2005/03/08 | 338 | 343 | 337 | 341 | 112,000 |
| 2005/03/07 | 342 | 342 | 338 | 338 | 152,000 |
| 2005/03/04 | 336 | 343 | 336 | 343 | 251,000 |
| 2005/03/03 | 335 | 340 | 334 | 335 | 201,000 |
| 2005/03/02 | 333 | 333 | 330 | 333 | 110,000 |
| 2005/03/01 | 326 | 331 | 326 | 331 | 95,000 |
| 2005/02/28 | 328 | 329 | 327 | 328 | 79,000 |
| 2005/02/25 | 327 | 328 | 321 | 325 | 83,000 |
| 2005/02/24 | 321 | 326 | 321 | 326 | 67,000 |
| 2005/02/23 | 324 | 325 | 322 | 323 | 52,000 |
| 2005/02/22 | 330 | 330 | 327 | 327 | 33,000 |
| 2005/02/21 | 325 | 329 | 325 | 327 | 47,000 |
| 2005/02/18 | 324 | 326 | 324 | 325 | 48,000 |
| 2005/02/17 | 325 | 326 | 323 | 325 | 77,000 |
| 2005/02/16 | 330 | 332 | 326 | 327 | 77,000 |
| 2005/02/15 | 329 | 332 | 328 | 330 | 112,000 |
| 2005/02/14 | 332 | 332 | 327 | 329 | 136,000 |
| 2005/02/10 | 330 | 332 | 325 | 328 | 107,000 |
| 2005/02/09 | 330 | 335 | 328 | 328 | 128,000 |
| 2005/02/08 | 326 | 328 | 326 | 328 | 56,000 |
| 2005/02/07 | 326 | 330 | 325 | 327 | 96,000 |
| 2005/02/04 | 324 | 325 | 320 | 323 | 92,000 |
| 2005/02/03 | 325 | 328 | 323 | 324 | 137,000 |
| 2005/02/02 | 322 | 324 | 321 | 323 | 79,000 |
| 2005/02/01 | 321 | 322 | 319 | 320 | 68,000 |
| 2005/01/31 | 322 | 322 | 318 | 321 | 71,000 |
| 2005/01/28 | 321 | 325 | 320 | 322 | 74,000 |
| 2005/01/27 | 325 | 325 | 322 | 322 | 113,000 |
| 2005/01/26 | 319 | 327 | 316 | 327 | 189,000 |
| 2005/01/25 | 317 | 319 | 315 | 318 | 127,000 |
| 2005/01/24 | 317 | 317 | 315 | 317 | 51,000 |
| 2005/01/21 | 311 | 317 | 310 | 317 | 169,000 |
| 2005/01/20 | 315 | 315 | 309 | 312 | 123,000 |
| 2005/01/19 | 315 | 317 | 314 | 316 | 74,000 |
| 2005/01/18 | 313 | 315 | 313 | 314 | 78,000 |
| 2005/01/17 | 317 | 317 | 312 | 313 | 141,000 |
| 2005/01/14 | 310 | 317 | 310 | 314 | 195,000 |
| 2005/01/13 | 309 | 313 | 309 | 313 | 152,000 |
| 2005/01/12 | 309 | 310 | 307 | 310 | 111,000 |
| 2005/01/11 | 304 | 311 | 302 | 309 | 295,000 |
| 2005/01/07 | 306 | 307 | 303 | 303 | 57,000 |
| 2005/01/06 | 301 | 304 | 301 | 304 | 43,000 |
| 2005/01/05 | 304 | 305 | 302 | 303 | 74,000 |
| 2005/01/04 | 303 | 304 | 302 | 304 | 30,000 |