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 |
|---|---|---|---|---|---|
| 2008/12/30 | 272 | 272 | 267 | 270 | 39,000 |
| 2008/12/29 | 262 | 275 | 256 | 275 | 115,000 |
| 2008/12/26 | 267 | 267 | 262 | 265 | 76,000 |
| 2008/12/25 | 273 | 273 | 261 | 266 | 91,000 |
| 2008/12/24 | 264 | 268 | 258 | 265 | 146,000 |
| 2008/12/22 | 269 | 275 | 264 | 273 | 284,000 |
| 2008/12/19 | 298 | 298 | 283 | 283 | 203,000 |
| 2008/12/18 | 300 | 305 | 298 | 299 | 283,000 |
| 2008/12/17 | 309 | 318 | 297 | 309 | 535,000 |
| 2008/12/16 | 286 | 299 | 281 | 294 | 295,000 |
| 2008/12/15 | 262 | 289 | 256 | 287 | 275,000 |
| 2008/12/12 | 267 | 268 | 259 | 259 | 105,000 |
| 2008/12/11 | 260 | 269 | 257 | 269 | 70,000 |
| 2008/12/10 | 257 | 265 | 257 | 263 | 35,000 |
| 2008/12/09 | 268 | 268 | 260 | 262 | 97,000 |
| 2008/12/08 | 269 | 269 | 255 | 268 | 109,000 |
| 2008/12/05 | 256 | 269 | 252 | 266 | 135,000 |
| 2008/12/04 | 249 | 251 | 244 | 251 | 142,000 |
| 2008/12/03 | 239 | 246 | 236 | 246 | 67,000 |
| 2008/12/02 | 237 | 244 | 231 | 239 | 41,000 |
| 2008/12/01 | 243 | 248 | 241 | 243 | 52,000 |
| 2008/11/28 | 243 | 243 | 241 | 242 | 51,000 |
| 2008/11/27 | 248 | 250 | 242 | 243 | 38,000 |
| 2008/11/26 | 238 | 250 | 238 | 249 | 35,000 |
| 2008/11/25 | 259 | 259 | 236 | 248 | 72,000 |
| 2008/11/21 | 235 | 246 | 232 | 246 | 77,000 |
| 2008/11/20 | 255 | 255 | 243 | 243 | 54,000 |
| 2008/11/19 | 257 | 260 | 254 | 255 | 22,000 |
| 2008/11/18 | 264 | 264 | 256 | 259 | 53,000 |
| 2008/11/17 | 250 | 263 | 250 | 260 | 50,000 |
| 2008/11/14 | 262 | 262 | 251 | 253 | 36,000 |
| 2008/11/13 | 252 | 255 | 244 | 248 | 70,000 |
| 2008/11/12 | 254 | 258 | 252 | 257 | 56,000 |
| 2008/11/11 | 269 | 269 | 257 | 257 | 73,000 |
| 2008/11/10 | 256 | 269 | 256 | 269 | 76,000 |
| 2008/11/07 | 254 | 259 | 250 | 251 | 116,000 |
| 2008/11/06 | 275 | 275 | 266 | 269 | 90,000 |
| 2008/11/05 | 279 | 280 | 276 | 280 | 100,000 |
| 2008/11/04 | 262 | 270 | 259 | 269 | 76,000 |
| 2008/10/31 | 259 | 269 | 249 | 269 | 196,000 |
| 2008/10/30 | 239 | 250 | 234 | 250 | 142,000 |
| 2008/10/29 | 242 | 242 | 226 | 239 | 102,000 |
| 2008/10/28 | 206 | 225 | 206 | 225 | 95,000 |
| 2008/10/27 | 218 | 225 | 210 | 211 | 96,000 |
| 2008/10/24 | 241 | 241 | 225 | 227 | 133,000 |
| 2008/10/23 | 228 | 240 | 221 | 237 | 144,000 |
| 2008/10/22 | 254 | 254 | 239 | 240 | 84,000 |
| 2008/10/21 | 253 | 263 | 252 | 257 | 111,000 |
| 2008/10/20 | 237 | 250 | 235 | 248 | 121,000 |
| 2008/10/17 | 230 | 233 | 224 | 232 | 119,000 |
| 2008/10/16 | 225 | 230 | 215 | 215 | 204,000 |
| 2008/10/15 | 240 | 250 | 234 | 250 | 131,000 |
| 2008/10/14 | 254 | 254 | 240 | 243 | 266,000 |
| 2008/10/10 | 199 | 209 | 193 | 204 | 254,000 |
| 2008/10/09 | 211 | 220 | 201 | 204 | 429,000 |
| 2008/10/08 | 230 | 233 | 206 | 206 | 265,000 |
| 2008/10/07 | 231 | 243 | 225 | 242 | 165,000 |
| 2008/10/06 | 254 | 254 | 236 | 241 | 191,000 |
| 2008/10/03 | 263 | 269 | 258 | 259 | 186,000 |
| 2008/10/02 | 303 | 303 | 270 | 270 | 166,000 |
| 2008/10/01 | 312 | 312 | 302 | 303 | 69,000 |
| 2008/09/30 | 308 | 315 | 305 | 315 | 87,000 |
| 2008/09/29 | 332 | 332 | 321 | 328 | 59,000 |
| 2008/09/26 | 340 | 341 | 325 | 327 | 112,000 |
| 2008/09/25 | 341 | 341 | 335 | 339 | 45,000 |
| 2008/09/24 | 336 | 341 | 335 | 341 | 84,000 |
| 2008/09/22 | 350 | 353 | 344 | 345 | 76,000 |
| 2008/09/19 | 344 | 352 | 337 | 341 | 191,000 |
| 2008/09/18 | 324 | 350 | 324 | 349 | 134,000 |
| 2008/09/17 | 337 | 337 | 327 | 330 | 99,000 |
| 2008/09/16 | 330 | 334 | 327 | 328 | 80,000 |
| 2008/09/12 | 337 | 343 | 337 | 343 | 95,000 |
| 2008/09/11 | 342 | 342 | 335 | 336 | 40,000 |
| 2008/09/10 | 341 | 350 | 339 | 339 | 86,000 |
| 2008/09/09 | 352 | 356 | 350 | 351 | 43,000 |
| 2008/09/08 | 348 | 358 | 348 | 351 | 50,000 |
| 2008/09/05 | 335 | 344 | 333 | 340 | 95,000 |
| 2008/09/04 | 356 | 359 | 350 | 350 | 73,000 |
| 2008/09/03 | 364 | 364 | 357 | 357 | 34,000 |
| 2008/09/02 | 368 | 373 | 359 | 361 | 64,000 |
| 2008/09/01 | 376 | 376 | 367 | 367 | 41,000 |
| 2008/08/29 | 369 | 377 | 369 | 377 | 60,000 |
| 2008/08/28 | 368 | 368 | 363 | 365 | 35,000 |
| 2008/08/27 | 370 | 371 | 365 | 366 | 26,000 |
| 2008/08/26 | 367 | 370 | 367 | 370 | 22,000 |
| 2008/08/25 | 373 | 375 | 370 | 372 | 52,000 |
| 2008/08/22 | 362 | 369 | 360 | 365 | 51,000 |
| 2008/08/21 | 370 | 370 | 361 | 362 | 25,000 |
| 2008/08/20 | 362 | 367 | 362 | 365 | 31,000 |
| 2008/08/19 | 365 | 371 | 365 | 365 | 38,000 |
| 2008/08/18 | 373 | 379 | 370 | 375 | 60,000 |
| 2008/08/15 | 366 | 368 | 365 | 368 | 29,000 |
| 2008/08/14 | 364 | 372 | 362 | 363 | 48,000 |
| 2008/08/13 | 376 | 381 | 364 | 367 | 94,000 |
| 2008/08/12 | 385 | 387 | 376 | 376 | 48,000 |
| 2008/08/11 | 385 | 387 | 382 | 383 | 44,000 |
| 2008/08/08 | 379 | 380 | 376 | 378 | 66,000 |
| 2008/08/07 | 391 | 392 | 380 | 381 | 61,000 |
| 2008/08/06 | 381 | 390 | 380 | 388 | 87,000 |
| 2008/08/05 | 377 | 385 | 377 | 377 | 58,000 |
| 2008/08/04 | 390 | 392 | 382 | 382 | 64,000 |
| 2008/08/01 | 398 | 398 | 390 | 390 | 63,000 |
| 2008/07/31 | 395 | 399 | 389 | 398 | 76,000 |
| 2008/07/30 | 392 | 395 | 391 | 394 | 70,000 |
| 2008/07/29 | 392 | 392 | 385 | 388 | 65,000 |
| 2008/07/28 | 400 | 410 | 392 | 393 | 71,000 |
| 2008/07/25 | 408 | 408 | 396 | 397 | 118,000 |
| 2008/07/24 | 404 | 407 | 399 | 407 | 136,000 |
| 2008/07/23 | 399 | 403 | 396 | 401 | 95,000 |
| 2008/07/22 | 390 | 395 | 387 | 395 | 76,000 |
| 2008/07/18 | 387 | 390 | 386 | 386 | 49,000 |
| 2008/07/17 | 388 | 391 | 385 | 386 | 70,000 |
| 2008/07/16 | 390 | 393 | 385 | 385 | 58,000 |
| 2008/07/15 | 391 | 393 | 389 | 390 | 67,000 |
| 2008/07/14 | 397 | 400 | 393 | 393 | 83,000 |
| 2008/07/11 | 398 | 398 | 395 | 397 | 75,000 |
| 2008/07/10 | 395 | 404 | 392 | 397 | 146,000 |
| 2008/07/09 | 402 | 405 | 395 | 397 | 145,000 |
| 2008/07/08 | 411 | 413 | 399 | 399 | 127,000 |
| 2008/07/07 | 406 | 410 | 401 | 410 | 129,000 |
| 2008/07/04 | 398 | 407 | 398 | 406 | 155,000 |
| 2008/07/03 | 400 | 406 | 394 | 403 | 214,000 |
| 2008/07/02 | 414 | 415 | 399 | 400 | 161,000 |
| 2008/07/01 | 414 | 417 | 411 | 412 | 83,000 |
| 2008/06/30 | 411 | 414 | 407 | 409 | 116,000 |
| 2008/06/27 | 408 | 410 | 403 | 406 | 208,000 |
| 2008/06/26 | 423 | 423 | 416 | 417 | 128,000 |
| 2008/06/25 | 416 | 426 | 412 | 426 | 225,000 |
| 2008/06/24 | 418 | 418 | 412 | 414 | 160,000 |
| 2008/06/23 | 423 | 427 | 417 | 420 | 136,000 |
| 2008/06/20 | 428 | 432 | 423 | 426 | 183,000 |
| 2008/06/19 | 440 | 440 | 429 | 430 | 187,000 |
| 2008/06/18 | 445 | 445 | 436 | 441 | 183,000 |
| 2008/06/17 | 435 | 447 | 433 | 445 | 256,000 |
| 2008/06/16 | 436 | 440 | 429 | 433 | 144,000 |
| 2008/06/13 | 448 | 448 | 426 | 434 | 371,000 |
| 2008/06/12 | 416 | 440 | 416 | 439 | 548,000 |
| 2008/06/11 | 412 | 414 | 410 | 412 | 77,000 |
| 2008/06/10 | 420 | 422 | 407 | 411 | 98,000 |
| 2008/06/09 | 413 | 419 | 413 | 415 | 99,000 |
| 2008/06/06 | 426 | 428 | 421 | 423 | 205,000 |
| 2008/06/05 | 419 | 424 | 415 | 423 | 163,000 |
| 2008/06/04 | 413 | 419 | 411 | 417 | 120,000 |
| 2008/06/03 | 411 | 414 | 409 | 410 | 111,000 |
| 2008/06/02 | 410 | 415 | 408 | 414 | 115,000 |
| 2008/05/30 | 405 | 409 | 403 | 406 | 137,000 |
| 2008/05/29 | 399 | 402 | 397 | 401 | 69,000 |
| 2008/05/28 | 403 | 403 | 395 | 395 | 132,000 |
| 2008/05/27 | 405 | 405 | 399 | 400 | 98,000 |
| 2008/05/26 | 408 | 408 | 401 | 401 | 78,000 |
| 2008/05/23 | 410 | 410 | 406 | 408 | 112,000 |
| 2008/05/22 | 400 | 409 | 397 | 408 | 159,000 |
| 2008/05/21 | 408 | 409 | 403 | 405 | 198,000 |
| 2008/05/20 | 418 | 419 | 408 | 413 | 230,000 |
| 2008/05/19 | 417 | 422 | 417 | 418 | 106,000 |
| 2008/05/16 | 418 | 420 | 413 | 416 | 139,000 |
| 2008/05/15 | 407 | 416 | 406 | 413 | 184,000 |
| 2008/05/14 | 399 | 403 | 399 | 402 | 113,000 |
| 2008/05/13 | 395 | 400 | 393 | 398 | 129,000 |
| 2008/05/12 | 400 | 401 | 390 | 391 | 281,000 |
| 2008/05/09 | 425 | 425 | 404 | 410 | 151,000 |
| 2008/05/08 | 422 | 425 | 421 | 422 | 114,000 |
| 2008/05/07 | 422 | 428 | 421 | 423 | 137,000 |
| 2008/05/02 | 421 | 423 | 416 | 420 | 83,000 |
| 2008/05/01 | 420 | 423 | 416 | 417 | 94,000 |
| 2008/04/30 | 420 | 422 | 416 | 419 | 114,000 |
| 2008/04/28 | 413 | 422 | 413 | 418 | 79,000 |
| 2008/04/25 | 413 | 416 | 413 | 414 | 75,000 |
| 2008/04/24 | 413 | 414 | 411 | 411 | 55,000 |
| 2008/04/23 | 411 | 416 | 408 | 414 | 60,000 |
| 2008/04/22 | 416 | 419 | 411 | 413 | 67,000 |
| 2008/04/21 | 419 | 422 | 415 | 416 | 66,000 |
| 2008/04/18 | 407 | 413 | 407 | 413 | 95,000 |
| 2008/04/17 | 414 | 416 | 404 | 406 | 115,000 |
| 2008/04/16 | 400 | 405 | 400 | 405 | 86,000 |
| 2008/04/15 | 400 | 403 | 396 | 398 | 106,000 |
| 2008/04/14 | 405 | 408 | 398 | 402 | 140,000 |
| 2008/04/11 | 408 | 416 | 407 | 414 | 104,000 |
| 2008/04/10 | 412 | 412 | 403 | 403 | 165,000 |
| 2008/04/09 | 437 | 437 | 418 | 422 | 193,000 |
| 2008/04/08 | 449 | 450 | 435 | 437 | 108,000 |
| 2008/04/07 | 443 | 448 | 442 | 448 | 77,000 |
| 2008/04/04 | 462 | 462 | 447 | 448 | 110,000 |
| 2008/04/03 | 456 | 464 | 455 | 462 | 581,000 |
| 2008/04/02 | 461 | 464 | 457 | 457 | 105,000 |
| 2008/04/01 | 460 | 465 | 455 | 456 | 115,000 |
| 2008/03/31 | 437 | 465 | 436 | 465 | 342,000 |
| 2008/03/28 | 423 | 453 | 416 | 452 | 269,000 |
| 2008/03/27 | 421 | 431 | 412 | 428 | 293,000 |
| 2008/03/26 | 424 | 436 | 421 | 431 | 119,000 |
| 2008/03/25 | 448 | 448 | 431 | 434 | 151,000 |
| 2008/03/24 | 427 | 449 | 422 | 443 | 178,000 |
| 2008/03/21 | 414 | 428 | 412 | 428 | 173,000 |
| 2008/03/19 | 409 | 418 | 403 | 414 | 219,000 |
| 2008/03/18 | 400 | 405 | 388 | 404 | 207,000 |
| 2008/03/17 | 404 | 404 | 384 | 401 | 332,000 |
| 2008/03/14 | 409 | 415 | 400 | 414 | 223,000 |
| 2008/03/13 | 417 | 417 | 405 | 414 | 172,000 |
| 2008/03/12 | 415 | 426 | 413 | 421 | 203,000 |
| 2008/03/11 | 383 | 412 | 382 | 411 | 274,000 |
| 2008/03/10 | 396 | 399 | 393 | 393 | 191,000 |
| 2008/03/07 | 395 | 409 | 395 | 401 | 194,000 |
| 2008/03/06 | 398 | 416 | 398 | 410 | 203,000 |
| 2008/03/05 | 385 | 400 | 385 | 397 | 237,000 |
| 2008/03/04 | 393 | 397 | 388 | 389 | 181,000 |
| 2008/03/03 | 399 | 399 | 388 | 393 | 209,000 |
| 2008/02/29 | 414 | 415 | 405 | 409 | 204,000 |
| 2008/02/28 | 412 | 421 | 412 | 416 | 207,000 |
| 2008/02/27 | 419 | 424 | 419 | 420 | 146,000 |
| 2008/02/26 | 428 | 430 | 415 | 415 | 154,000 |
| 2008/02/25 | 430 | 432 | 422 | 428 | 119,000 |
| 2008/02/22 | 414 | 422 | 414 | 422 | 87,000 |
| 2008/02/21 | 413 | 419 | 412 | 417 | 159,000 |
| 2008/02/20 | 428 | 431 | 412 | 412 | 147,000 |
| 2008/02/19 | 429 | 437 | 415 | 423 | 238,000 |
| 2008/02/18 | 431 | 443 | 431 | 434 | 136,000 |
| 2008/02/15 | 409 | 430 | 409 | 426 | 204,000 |
| 2008/02/14 | 417 | 424 | 416 | 419 | 53,000 |
| 2008/02/13 | 406 | 417 | 406 | 406 | 90,000 |
| 2008/02/12 | 407 | 413 | 403 | 403 | 122,000 |
| 2008/02/08 | 415 | 431 | 415 | 415 | 151,000 |
| 2008/02/07 | 416 | 421 | 401 | 408 | 216,000 |
| 2008/02/06 | 433 | 433 | 415 | 421 | 197,000 |
| 2008/02/05 | 431 | 444 | 431 | 440 | 99,000 |
| 2008/02/04 | 439 | 442 | 435 | 440 | 87,000 |
| 2008/02/01 | 437 | 440 | 427 | 437 | 137,000 |
| 2008/01/31 | 411 | 441 | 411 | 435 | 286,000 |
| 2008/01/30 | 423 | 437 | 423 | 426 | 186,000 |
| 2008/01/29 | 426 | 430 | 423 | 428 | 82,000 |
| 2008/01/28 | 423 | 429 | 418 | 419 | 84,000 |
| 2008/01/25 | 416 | 430 | 413 | 425 | 148,000 |
| 2008/01/24 | 396 | 414 | 394 | 413 | 180,000 |
| 2008/01/23 | 397 | 403 | 391 | 396 | 216,000 |
| 2008/01/22 | 391 | 400 | 382 | 382 | 281,000 |
| 2008/01/21 | 411 | 421 | 399 | 412 | 301,000 |
| 2008/01/18 | 390 | 420 | 389 | 415 | 342,000 |
| 2008/01/17 | 390 | 407 | 387 | 403 | 356,000 |
| 2008/01/16 | 376 | 404 | 375 | 394 | 348,000 |
| 2008/01/15 | 420 | 423 | 410 | 411 | 247,000 |
| 2008/01/11 | 439 | 442 | 427 | 428 | 204,000 |
| 2008/01/10 | 441 | 447 | 440 | 444 | 183,000 |
| 2008/01/09 | 425 | 441 | 420 | 440 | 256,000 |
| 2008/01/08 | 421 | 435 | 418 | 430 | 220,000 |
| 2008/01/07 | 416 | 430 | 415 | 429 | 193,000 |
| 2008/01/04 | 440 | 440 | 428 | 428 | 108,000 |