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 |
|---|---|---|---|---|---|
| 2006/12/29 | 674 | 678 | 674 | 676 | 23,000 |
| 2006/12/28 | 686 | 686 | 677 | 681 | 48,000 |
| 2006/12/27 | 684 | 685 | 673 | 681 | 72,000 |
| 2006/12/26 | 664 | 680 | 662 | 679 | 72,000 |
| 2006/12/25 | 678 | 679 | 672 | 674 | 90,000 |
| 2006/12/22 | 684 | 687 | 682 | 684 | 133,000 |
| 2006/12/21 | 680 | 689 | 680 | 687 | 131,000 |
| 2006/12/20 | 686 | 693 | 683 | 686 | 147,000 |
| 2006/12/19 | 689 | 694 | 683 | 685 | 74,000 |
| 2006/12/18 | 696 | 700 | 695 | 697 | 125,000 |
| 2006/12/15 | 682 | 694 | 677 | 689 | 449,000 |
| 2006/12/14 | 682 | 689 | 674 | 680 | 177,000 |
| 2006/12/13 | 677 | 690 | 677 | 683 | 199,000 |
| 2006/12/12 | 684 | 689 | 680 | 683 | 229,000 |
| 2006/12/11 | 674 | 693 | 674 | 690 | 284,000 |
| 2006/12/08 | 663 | 675 | 663 | 672 | 202,000 |
| 2006/12/07 | 672 | 674 | 666 | 667 | 133,000 |
| 2006/12/06 | 657 | 675 | 657 | 671 | 162,000 |
| 2006/12/05 | 665 | 670 | 657 | 657 | 178,000 |
| 2006/12/04 | 641 | 660 | 636 | 658 | 244,000 |
| 2006/12/01 | 641 | 654 | 632 | 641 | 275,000 |
| 2006/11/30 | 639 | 640 | 632 | 638 | 125,000 |
| 2006/11/29 | 643 | 643 | 632 | 636 | 170,000 |
| 2006/11/28 | 619 | 645 | 619 | 635 | 193,000 |
| 2006/11/27 | 613 | 631 | 613 | 629 | 151,000 |
| 2006/11/24 | 630 | 634 | 625 | 633 | 155,000 |
| 2006/11/22 | 636 | 643 | 625 | 629 | 244,000 |
| 2006/11/21 | 620 | 637 | 620 | 632 | 349,000 |
| 2006/11/20 | 636 | 636 | 620 | 620 | 186,000 |
| 2006/11/17 | 664 | 664 | 648 | 651 | 142,000 |
| 2006/11/16 | 656 | 667 | 656 | 658 | 88,000 |
| 2006/11/15 | 666 | 666 | 660 | 664 | 99,000 |
| 2006/11/14 | 656 | 667 | 655 | 662 | 144,000 |
| 2006/11/13 | 658 | 659 | 648 | 654 | 206,000 |
| 2006/11/10 | 664 | 671 | 660 | 663 | 194,000 |
| 2006/11/09 | 674 | 683 | 673 | 674 | 78,000 |
| 2006/11/08 | 693 | 693 | 672 | 673 | 122,000 |
| 2006/11/07 | 699 | 701 | 688 | 693 | 124,000 |
| 2006/11/06 | 695 | 703 | 690 | 698 | 204,000 |
| 2006/11/02 | 685 | 697 | 682 | 697 | 216,000 |
| 2006/11/01 | 674 | 693 | 671 | 689 | 269,000 |
| 2006/10/31 | 678 | 681 | 667 | 679 | 358,000 |
| 2006/10/30 | 666 | 667 | 654 | 654 | 203,000 |
| 2006/10/27 | 672 | 677 | 670 | 676 | 226,000 |
| 2006/10/26 | 670 | 675 | 666 | 670 | 148,000 |
| 2006/10/25 | 680 | 680 | 665 | 672 | 167,000 |
| 2006/10/24 | 690 | 690 | 679 | 682 | 157,000 |
| 2006/10/23 | 686 | 691 | 680 | 690 | 148,000 |
| 2006/10/20 | 694 | 695 | 684 | 690 | 95,000 |
| 2006/10/19 | 695 | 696 | 688 | 693 | 118,000 |
| 2006/10/18 | 688 | 691 | 681 | 689 | 150,000 |
| 2006/10/17 | 693 | 695 | 687 | 691 | 140,000 |
| 2006/10/16 | 681 | 694 | 680 | 693 | 170,000 |
| 2006/10/13 | 684 | 689 | 675 | 680 | 149,000 |
| 2006/10/12 | 666 | 680 | 666 | 667 | 122,000 |
| 2006/10/11 | 690 | 697 | 666 | 666 | 174,000 |
| 2006/10/10 | 678 | 691 | 677 | 686 | 137,000 |
| 2006/10/06 | 705 | 705 | 686 | 698 | 181,000 |
| 2006/10/05 | 697 | 717 | 697 | 715 | 324,000 |
| 2006/10/04 | 710 | 710 | 690 | 693 | 194,000 |
| 2006/10/03 | 699 | 712 | 691 | 705 | 249,000 |
| 2006/10/02 | 686 | 708 | 686 | 699 | 303,000 |
| 2006/09/29 | 682 | 693 | 677 | 689 | 229,000 |
| 2006/09/28 | 669 | 685 | 665 | 680 | 207,000 |
| 2006/09/27 | 641 | 661 | 639 | 659 | 182,000 |
| 2006/09/26 | 650 | 652 | 636 | 636 | 150,000 |
| 2006/09/25 | 661 | 661 | 649 | 655 | 203,000 |
| 2006/09/22 | 672 | 675 | 665 | 671 | 160,000 |
| 2006/09/21 | 681 | 686 | 668 | 680 | 126,000 |
| 2006/09/20 | 693 | 693 | 679 | 681 | 112,000 |
| 2006/09/19 | 706 | 707 | 686 | 691 | 104,000 |
| 2006/09/15 | 699 | 706 | 697 | 706 | 78,000 |
| 2006/09/14 | 688 | 695 | 686 | 692 | 124,000 |
| 2006/09/13 | 708 | 708 | 685 | 685 | 131,000 |
| 2006/09/12 | 706 | 706 | 690 | 693 | 119,000 |
| 2006/09/11 | 719 | 720 | 701 | 701 | 125,000 |
| 2006/09/08 | 700 | 718 | 699 | 709 | 182,000 |
| 2006/09/07 | 705 | 706 | 701 | 701 | 81,000 |
| 2006/09/06 | 716 | 722 | 710 | 710 | 106,000 |
| 2006/09/05 | 723 | 723 | 713 | 722 | 104,000 |
| 2006/09/04 | 719 | 724 | 715 | 719 | 173,000 |
| 2006/09/01 | 719 | 722 | 715 | 719 | 187,000 |
| 2006/08/31 | 738 | 739 | 723 | 728 | 339,000 |
| 2006/08/30 | 710 | 739 | 706 | 739 | 668,000 |
| 2006/08/29 | 685 | 701 | 685 | 701 | 187,000 |
| 2006/08/28 | 700 | 700 | 687 | 687 | 86,000 |
| 2006/08/25 | 692 | 707 | 692 | 701 | 97,000 |
| 2006/08/24 | 701 | 701 | 691 | 701 | 103,000 |
| 2006/08/23 | 710 | 711 | 703 | 707 | 97,000 |
| 2006/08/22 | 718 | 718 | 711 | 714 | 48,000 |
| 2006/08/21 | 705 | 718 | 701 | 718 | 141,000 |
| 2006/08/18 | 709 | 718 | 694 | 714 | 252,000 |
| 2006/08/17 | 723 | 723 | 712 | 712 | 155,000 |
| 2006/08/16 | 730 | 734 | 715 | 717 | 233,000 |
| 2006/08/15 | 708 | 723 | 707 | 722 | 257,000 |
| 2006/08/14 | 716 | 716 | 698 | 707 | 178,000 |
| 2006/08/11 | 701 | 714 | 700 | 708 | 647,000 |
| 2006/08/10 | 678 | 691 | 677 | 691 | 274,000 |
| 2006/08/09 | 666 | 677 | 662 | 677 | 126,000 |
| 2006/08/08 | 656 | 670 | 655 | 670 | 132,000 |
| 2006/08/07 | 678 | 678 | 657 | 658 | 244,000 |
| 2006/08/04 | 652 | 658 | 645 | 658 | 122,000 |
| 2006/08/03 | 651 | 655 | 644 | 652 | 115,000 |
| 2006/08/02 | 645 | 650 | 640 | 650 | 131,000 |
| 2006/08/01 | 653 | 660 | 648 | 652 | 100,000 |
| 2006/07/31 | 660 | 660 | 651 | 653 | 121,000 |
| 2006/07/28 | 624 | 648 | 618 | 641 | 229,000 |
| 2006/07/27 | 614 | 629 | 610 | 628 | 195,000 |
| 2006/07/26 | 636 | 637 | 622 | 622 | 168,000 |
| 2006/07/25 | 645 | 645 | 618 | 626 | 192,000 |
| 2006/07/24 | 630 | 630 | 612 | 624 | 138,000 |
| 2006/07/21 | 627 | 639 | 627 | 636 | 154,000 |
| 2006/07/20 | 659 | 659 | 636 | 647 | 165,000 |
| 2006/07/19 | 641 | 645 | 616 | 619 | 191,000 |
| 2006/07/18 | 642 | 644 | 606 | 611 | 349,000 |
| 2006/07/14 | 659 | 660 | 646 | 648 | 176,000 |
| 2006/07/13 | 660 | 679 | 660 | 664 | 255,000 |
| 2006/07/12 | 675 | 684 | 663 | 666 | 169,000 |
| 2006/07/11 | 675 | 683 | 670 | 679 | 231,000 |
| 2006/07/10 | 662 | 680 | 651 | 679 | 365,000 |
| 2006/07/07 | 689 | 691 | 668 | 676 | 276,000 |
| 2006/07/06 | 686 | 698 | 683 | 691 | 289,000 |
| 2006/07/05 | 713 | 713 | 698 | 702 | 228,000 |
| 2006/07/04 | 726 | 728 | 710 | 713 | 187,000 |
| 2006/07/03 | 729 | 734 | 721 | 721 | 227,000 |
| 2006/06/30 | 725 | 728 | 718 | 721 | 254,000 |
| 2006/06/29 | 715 | 724 | 712 | 716 | 241,000 |
| 2006/06/28 | 721 | 726 | 708 | 709 | 291,000 |
| 2006/06/27 | 732 | 732 | 724 | 729 | 117,000 |
| 2006/06/26 | 721 | 733 | 721 | 731 | 261,000 |
| 2006/06/23 | 722 | 728 | 718 | 725 | 315,000 |
| 2006/06/22 | 727 | 736 | 717 | 736 | 365,000 |
| 2006/06/21 | 738 | 738 | 707 | 717 | 412,000 |
| 2006/06/20 | 740 | 758 | 722 | 728 | 1,434,000 |
| 2006/06/19 | 706 | 738 | 703 | 734 | 977,000 |
| 2006/06/16 | 712 | 720 | 684 | 702 | 458,000 |
| 2006/06/15 | 716 | 719 | 696 | 708 | 496,000 |
| 2006/06/14 | 636 | 697 | 636 | 695 | 609,000 |
| 2006/06/13 | 679 | 693 | 653 | 653 | 400,000 |
| 2006/06/12 | 656 | 688 | 655 | 677 | 329,000 |
| 2006/06/09 | 632 | 669 | 631 | 663 | 560,000 |
| 2006/06/08 | 630 | 637 | 622 | 627 | 463,000 |
| 2006/06/07 | 677 | 686 | 653 | 658 | 633,000 |
| 2006/06/06 | 688 | 702 | 685 | 687 | 457,000 |
| 2006/06/05 | 716 | 717 | 707 | 708 | 378,000 |
| 2006/06/02 | 719 | 725 | 684 | 723 | 1,427,000 |
| 2006/06/01 | 696 | 724 | 695 | 722 | 2,298,000 |
| 2006/05/31 | 674 | 696 | 669 | 694 | 1,325,000 |
| 2006/05/30 | 660 | 694 | 659 | 694 | 1,930,000 |
| 2006/05/29 | 647 | 661 | 645 | 654 | 928,000 |
| 2006/05/26 | 637 | 641 | 631 | 638 | 260,000 |
| 2006/05/25 | 619 | 637 | 619 | 630 | 582,000 |
| 2006/05/24 | 620 | 620 | 608 | 615 | 270,000 |
| 2006/05/23 | 610 | 623 | 608 | 621 | 312,000 |
| 2006/05/22 | 636 | 642 | 620 | 620 | 265,000 |
| 2006/05/19 | 616 | 628 | 614 | 627 | 184,000 |
| 2006/05/18 | 611 | 624 | 611 | 623 | 283,000 |
| 2006/05/17 | 626 | 635 | 609 | 629 | 418,000 |
| 2006/05/16 | 640 | 647 | 613 | 620 | 1,384,000 |
| 2006/05/15 | 565 | 605 | 560 | 605 | 171,000 |
| 2006/05/12 | 562 | 583 | 562 | 579 | 142,000 |
| 2006/05/11 | 594 | 601 | 592 | 592 | 92,000 |
| 2006/05/10 | 598 | 604 | 592 | 594 | 111,000 |
| 2006/05/09 | 601 | 602 | 598 | 598 | 36,000 |
| 2006/05/08 | 607 | 610 | 600 | 604 | 144,000 |
| 2006/05/02 | 600 | 608 | 600 | 604 | 78,000 |
| 2006/05/01 | 600 | 602 | 596 | 600 | 66,000 |
| 2006/04/28 | 593 | 602 | 589 | 600 | 237,000 |
| 2006/04/27 | 593 | 595 | 591 | 593 | 102,000 |
| 2006/04/26 | 598 | 600 | 590 | 592 | 127,000 |
| 2006/04/25 | 593 | 602 | 591 | 596 | 90,000 |
| 2006/04/24 | 598 | 608 | 592 | 594 | 183,000 |
| 2006/04/21 | 610 | 619 | 610 | 614 | 168,000 |
| 2006/04/20 | 622 | 622 | 615 | 615 | 70,000 |
| 2006/04/19 | 619 | 623 | 610 | 622 | 163,000 |
| 2006/04/18 | 597 | 615 | 590 | 614 | 159,000 |
| 2006/04/17 | 620 | 622 | 586 | 591 | 208,000 |
| 2006/04/14 | 629 | 629 | 615 | 616 | 111,000 |
| 2006/04/13 | 616 | 624 | 611 | 620 | 211,000 |
| 2006/04/12 | 610 | 613 | 607 | 608 | 131,000 |
| 2006/04/11 | 625 | 628 | 615 | 615 | 177,000 |
| 2006/04/10 | 628 | 634 | 625 | 625 | 149,000 |
| 2006/04/07 | 625 | 635 | 625 | 629 | 169,000 |
| 2006/04/06 | 621 | 630 | 621 | 626 | 184,000 |
| 2006/04/05 | 635 | 635 | 617 | 619 | 335,000 |
| 2006/04/04 | 642 | 643 | 633 | 639 | 284,000 |
| 2006/04/03 | 647 | 648 | 630 | 644 | 202,000 |
| 2006/03/31 | 654 | 654 | 646 | 649 | 146,000 |
| 2006/03/30 | 640 | 657 | 640 | 655 | 544,000 |
| 2006/03/29 | 650 | 652 | 629 | 638 | 500,000 |
| 2006/03/28 | 628 | 648 | 628 | 648 | 490,000 |
| 2006/03/27 | 604 | 628 | 604 | 627 | 416,000 |
| 2006/03/24 | 596 | 600 | 592 | 596 | 115,000 |
| 2006/03/23 | 600 | 608 | 596 | 596 | 184,000 |
| 2006/03/22 | 583 | 593 | 583 | 592 | 139,000 |
| 2006/03/20 | 583 | 590 | 581 | 583 | 139,000 |
| 2006/03/17 | 578 | 579 | 569 | 575 | 102,000 |
| 2006/03/16 | 578 | 578 | 567 | 569 | 70,000 |
| 2006/03/15 | 580 | 580 | 569 | 573 | 134,000 |
| 2006/03/14 | 580 | 584 | 575 | 581 | 171,000 |
| 2006/03/13 | 578 | 580 | 572 | 577 | 123,000 |
| 2006/03/10 | 559 | 567 | 558 | 565 | 188,000 |
| 2006/03/09 | 544 | 560 | 535 | 556 | 113,000 |
| 2006/03/08 | 545 | 550 | 534 | 541 | 129,000 |
| 2006/03/07 | 548 | 558 | 546 | 552 | 103,000 |
| 2006/03/06 | 543 | 560 | 534 | 560 | 170,000 |
| 2006/03/03 | 557 | 568 | 552 | 553 | 157,000 |
| 2006/03/02 | 571 | 574 | 558 | 559 | 258,000 |
| 2006/03/01 | 570 | 575 | 561 | 561 | 204,000 |
| 2006/02/28 | 577 | 580 | 560 | 574 | 236,000 |
| 2006/02/27 | 584 | 595 | 560 | 560 | 307,000 |
| 2006/02/24 | 580 | 586 | 566 | 583 | 295,000 |
| 2006/02/23 | 554 | 589 | 554 | 577 | 378,000 |
| 2006/02/22 | 550 | 550 | 541 | 545 | 219,000 |
| 2006/02/21 | 491 | 537 | 491 | 530 | 723,000 |
| 2006/02/20 | 509 | 529 | 498 | 501 | 713,000 |
| 2006/02/17 | 568 | 575 | 541 | 549 | 356,000 |
| 2006/02/16 | 564 | 590 | 564 | 574 | 231,000 |
| 2006/02/15 | 619 | 619 | 575 | 584 | 240,000 |
| 2006/02/14 | 566 | 600 | 559 | 590 | 285,000 |
| 2006/02/13 | 618 | 621 | 568 | 576 | 357,000 |
| 2006/02/10 | 635 | 635 | 606 | 613 | 339,000 |
| 2006/02/09 | 643 | 647 | 640 | 643 | 285,000 |
| 2006/02/08 | 640 | 648 | 630 | 630 | 234,000 |
| 2006/02/07 | 636 | 643 | 628 | 643 | 352,000 |
| 2006/02/06 | 647 | 653 | 643 | 644 | 230,000 |
| 2006/02/03 | 656 | 656 | 647 | 647 | 238,000 |
| 2006/02/02 | 652 | 660 | 652 | 660 | 231,000 |
| 2006/02/01 | 646 | 656 | 646 | 650 | 284,000 |
| 2006/01/31 | 672 | 672 | 660 | 660 | 189,000 |
| 2006/01/30 | 670 | 676 | 670 | 672 | 294,000 |
| 2006/01/27 | 675 | 675 | 660 | 667 | 276,000 |
| 2006/01/26 | 670 | 677 | 649 | 651 | 331,000 |
| 2006/01/25 | 619 | 660 | 610 | 654 | 391,000 |
| 2006/01/24 | 601 | 620 | 601 | 614 | 146,000 |
| 2006/01/23 | 600 | 625 | 591 | 610 | 313,000 |
| 2006/01/20 | 649 | 657 | 625 | 631 | 343,000 |
| 2006/01/19 | 580 | 645 | 580 | 629 | 480,000 |
| 2006/01/18 | 592 | 608 | 568 | 600 | 747,000 |
| 2006/01/17 | 653 | 664 | 636 | 642 | 479,000 |
| 2006/01/16 | 650 | 669 | 646 | 663 | 685,000 |
| 2006/01/13 | 670 | 680 | 661 | 677 | 840,000 |
| 2006/01/12 | 701 | 710 | 680 | 691 | 593,000 |
| 2006/01/11 | 714 | 720 | 680 | 700 | 606,000 |
| 2006/01/10 | 728 | 742 | 713 | 714 | 879,000 |
| 2006/01/06 | 692 | 710 | 689 | 708 | 702,000 |
| 2006/01/05 | 670 | 688 | 669 | 682 | 644,000 |
| 2006/01/04 | 672 | 672 | 655 | 666 | 327,000 |