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 |
|---|---|---|---|---|---|
| 2009/12/30 | 352 | 352 | 345 | 349 | 55,000 |
| 2009/12/29 | 352 | 352 | 347 | 352 | 73,000 |
| 2009/12/28 | 350 | 353 | 347 | 350 | 50,000 |
| 2009/12/25 | 352 | 352 | 343 | 347 | 83,000 |
| 2009/12/24 | 342 | 347 | 341 | 347 | 93,000 |
| 2009/12/22 | 343 | 343 | 338 | 338 | 63,000 |
| 2009/12/21 | 335 | 342 | 335 | 340 | 77,000 |
| 2009/12/18 | 337 | 338 | 332 | 334 | 60,000 |
| 2009/12/17 | 345 | 345 | 336 | 337 | 75,000 |
| 2009/12/16 | 341 | 343 | 335 | 340 | 126,000 |
| 2009/12/15 | 340 | 341 | 335 | 336 | 101,000 |
| 2009/12/14 | 339 | 345 | 333 | 339 | 121,000 |
| 2009/12/11 | 337 | 337 | 333 | 335 | 92,000 |
| 2009/12/10 | 335 | 335 | 330 | 332 | 72,000 |
| 2009/12/09 | 340 | 342 | 329 | 333 | 117,000 |
| 2009/12/08 | 345 | 345 | 338 | 339 | 107,000 |
| 2009/12/07 | 351 | 352 | 343 | 344 | 92,000 |
| 2009/12/04 | 346 | 347 | 341 | 346 | 90,000 |
| 2009/12/03 | 338 | 343 | 336 | 339 | 160,000 |
| 2009/12/02 | 329 | 336 | 329 | 333 | 82,000 |
| 2009/12/01 | 330 | 337 | 327 | 332 | 189,000 |
| 2009/11/30 | 320 | 327 | 320 | 327 | 83,000 |
| 2009/11/27 | 317 | 319 | 315 | 317 | 44,000 |
| 2009/11/26 | 320 | 328 | 315 | 320 | 183,000 |
| 2009/11/25 | 324 | 325 | 315 | 315 | 161,000 |
| 2009/11/24 | 323 | 326 | 314 | 319 | 80,000 |
| 2009/11/20 | 317 | 328 | 313 | 322 | 133,000 |
| 2009/11/19 | 317 | 318 | 311 | 317 | 55,000 |
| 2009/11/18 | 317 | 320 | 303 | 317 | 116,000 |
| 2009/11/17 | 317 | 322 | 312 | 316 | 83,000 |
| 2009/11/16 | 324 | 331 | 315 | 317 | 137,000 |
| 2009/11/13 | 310 | 330 | 310 | 322 | 163,000 |
| 2009/11/12 | 315 | 315 | 310 | 311 | 59,000 |
| 2009/11/11 | 327 | 329 | 318 | 319 | 111,000 |
| 2009/11/10 | 332 | 335 | 326 | 327 | 104,000 |
| 2009/11/09 | 337 | 337 | 329 | 329 | 62,000 |
| 2009/11/06 | 343 | 345 | 337 | 339 | 65,000 |
| 2009/11/05 | 348 | 348 | 338 | 343 | 91,000 |
| 2009/11/04 | 348 | 348 | 344 | 347 | 46,000 |
| 2009/11/02 | 340 | 349 | 335 | 348 | 106,000 |
| 2009/10/30 | 353 | 353 | 346 | 350 | 77,000 |
| 2009/10/29 | 348 | 352 | 345 | 345 | 133,000 |
| 2009/10/28 | 359 | 363 | 352 | 354 | 247,000 |
| 2009/10/27 | 357 | 357 | 353 | 354 | 155,000 |
| 2009/10/26 | 359 | 361 | 352 | 354 | 165,000 |
| 2009/10/23 | 357 | 361 | 350 | 360 | 147,000 |
| 2009/10/22 | 355 | 357 | 352 | 354 | 102,000 |
| 2009/10/21 | 364 | 364 | 352 | 360 | 146,000 |
| 2009/10/20 | 362 | 364 | 360 | 363 | 99,000 |
| 2009/10/19 | 361 | 361 | 351 | 361 | 178,000 |
| 2009/10/16 | 363 | 365 | 360 | 362 | 165,000 |
| 2009/10/15 | 363 | 368 | 362 | 364 | 125,000 |
| 2009/10/14 | 365 | 365 | 355 | 362 | 147,000 |
| 2009/10/13 | 365 | 369 | 358 | 365 | 136,000 |
| 2009/10/09 | 358 | 366 | 358 | 361 | 146,000 |
| 2009/10/08 | 373 | 373 | 359 | 363 | 140,000 |
| 2009/10/07 | 354 | 372 | 354 | 372 | 79,000 |
| 2009/10/06 | 361 | 361 | 352 | 356 | 102,000 |
| 2009/10/05 | 367 | 368 | 351 | 357 | 139,000 |
| 2009/10/02 | 370 | 370 | 362 | 366 | 70,000 |
| 2009/10/01 | 386 | 386 | 376 | 380 | 90,000 |
| 2009/09/30 | 388 | 388 | 383 | 385 | 123,000 |
| 2009/09/29 | 392 | 394 | 390 | 392 | 94,000 |
| 2009/09/28 | 404 | 404 | 388 | 396 | 145,000 |
| 2009/09/25 | 413 | 417 | 408 | 413 | 178,000 |
| 2009/09/24 | 402 | 415 | 400 | 415 | 230,000 |
| 2009/09/18 | 400 | 404 | 396 | 402 | 143,000 |
| 2009/09/17 | 400 | 405 | 399 | 403 | 103,000 |
| 2009/09/16 | 395 | 408 | 395 | 400 | 152,000 |
| 2009/09/15 | 390 | 395 | 386 | 392 | 93,000 |
| 2009/09/14 | 395 | 397 | 387 | 389 | 95,000 |
| 2009/09/11 | 399 | 400 | 394 | 396 | 84,000 |
| 2009/09/10 | 391 | 401 | 391 | 398 | 173,000 |
| 2009/09/09 | 391 | 393 | 384 | 389 | 124,000 |
| 2009/09/08 | 397 | 397 | 389 | 392 | 37,000 |
| 2009/09/07 | 393 | 395 | 392 | 394 | 26,000 |
| 2009/09/04 | 397 | 399 | 392 | 394 | 107,000 |
| 2009/09/03 | 397 | 400 | 394 | 394 | 69,000 |
| 2009/09/02 | 397 | 399 | 395 | 396 | 88,000 |
| 2009/09/01 | 401 | 403 | 396 | 402 | 99,000 |
| 2009/08/31 | 409 | 417 | 400 | 401 | 129,000 |
| 2009/08/28 | 411 | 412 | 406 | 412 | 50,000 |
| 2009/08/27 | 409 | 413 | 402 | 407 | 139,000 |
| 2009/08/26 | 407 | 425 | 401 | 419 | 202,000 |
| 2009/08/25 | 406 | 408 | 402 | 404 | 92,000 |
| 2009/08/24 | 406 | 409 | 404 | 407 | 55,000 |
| 2009/08/21 | 401 | 403 | 395 | 403 | 93,000 |
| 2009/08/20 | 395 | 400 | 394 | 398 | 84,000 |
| 2009/08/19 | 399 | 399 | 389 | 390 | 89,000 |
| 2009/08/18 | 390 | 398 | 390 | 398 | 68,000 |
| 2009/08/17 | 400 | 400 | 395 | 398 | 67,000 |
| 2009/08/14 | 400 | 405 | 399 | 404 | 69,000 |
| 2009/08/13 | 401 | 403 | 398 | 398 | 46,000 |
| 2009/08/12 | 399 | 401 | 395 | 395 | 71,000 |
| 2009/08/11 | 391 | 401 | 390 | 396 | 85,000 |
| 2009/08/10 | 398 | 398 | 386 | 390 | 151,000 |
| 2009/08/07 | 382 | 389 | 381 | 388 | 78,000 |
| 2009/08/06 | 381 | 385 | 379 | 382 | 67,000 |
| 2009/08/05 | 388 | 388 | 380 | 381 | 83,000 |
| 2009/08/04 | 392 | 397 | 381 | 387 | 224,000 |
| 2009/08/03 | 399 | 400 | 389 | 393 | 115,000 |
| 2009/07/31 | 398 | 403 | 390 | 390 | 192,000 |
| 2009/07/30 | 407 | 411 | 395 | 397 | 272,000 |
| 2009/07/29 | 402 | 429 | 402 | 422 | 489,000 |
| 2009/07/28 | 396 | 401 | 394 | 401 | 181,000 |
| 2009/07/27 | 387 | 395 | 387 | 392 | 170,000 |
| 2009/07/24 | 387 | 387 | 382 | 385 | 77,000 |
| 2009/07/23 | 384 | 388 | 382 | 382 | 139,000 |
| 2009/07/22 | 379 | 384 | 379 | 383 | 83,000 |
| 2009/07/21 | 377 | 382 | 376 | 382 | 118,000 |
| 2009/07/17 | 375 | 377 | 373 | 376 | 46,000 |
| 2009/07/16 | 377 | 384 | 374 | 374 | 130,000 |
| 2009/07/15 | 375 | 377 | 373 | 375 | 61,000 |
| 2009/07/14 | 372 | 376 | 372 | 374 | 76,000 |
| 2009/07/13 | 375 | 382 | 366 | 369 | 156,000 |
| 2009/07/10 | 365 | 384 | 365 | 380 | 134,000 |
| 2009/07/09 | 364 | 375 | 364 | 368 | 137,000 |
| 2009/07/08 | 361 | 369 | 359 | 368 | 123,000 |
| 2009/07/07 | 371 | 372 | 364 | 364 | 69,000 |
| 2009/07/06 | 367 | 370 | 362 | 369 | 62,000 |
| 2009/07/03 | 364 | 372 | 363 | 369 | 79,000 |
| 2009/07/02 | 376 | 378 | 371 | 374 | 91,000 |
| 2009/07/01 | 374 | 378 | 374 | 377 | 61,000 |
| 2009/06/30 | 378 | 381 | 373 | 380 | 199,000 |
| 2009/06/29 | 377 | 382 | 375 | 378 | 319,000 |
| 2009/06/26 | 375 | 375 | 367 | 372 | 139,000 |
| 2009/06/25 | 363 | 374 | 358 | 372 | 392,000 |
| 2009/06/24 | 351 | 354 | 348 | 352 | 67,000 |
| 2009/06/23 | 352 | 354 | 348 | 349 | 98,000 |
| 2009/06/22 | 353 | 356 | 351 | 354 | 91,000 |
| 2009/06/19 | 352 | 356 | 346 | 350 | 145,000 |
| 2009/06/18 | 355 | 355 | 349 | 351 | 90,000 |
| 2009/06/17 | 342 | 352 | 342 | 352 | 88,000 |
| 2009/06/16 | 350 | 352 | 340 | 347 | 183,000 |
| 2009/06/15 | 362 | 363 | 350 | 356 | 298,000 |
| 2009/06/12 | 357 | 360 | 355 | 357 | 175,000 |
| 2009/06/11 | 368 | 368 | 356 | 360 | 156,000 |
| 2009/06/10 | 363 | 366 | 358 | 364 | 157,000 |
| 2009/06/09 | 369 | 372 | 362 | 367 | 183,000 |
| 2009/06/08 | 373 | 377 | 368 | 369 | 218,000 |
| 2009/06/05 | 376 | 376 | 368 | 368 | 148,000 |
| 2009/06/04 | 379 | 382 | 375 | 376 | 163,000 |
| 2009/06/03 | 375 | 383 | 370 | 376 | 411,000 |
| 2009/06/02 | 372 | 377 | 369 | 371 | 259,000 |
| 2009/06/01 | 370 | 378 | 367 | 374 | 234,000 |
| 2009/05/29 | 370 | 373 | 365 | 370 | 179,000 |
| 2009/05/28 | 364 | 372 | 360 | 367 | 268,000 |
| 2009/05/27 | 363 | 365 | 360 | 362 | 178,000 |
| 2009/05/26 | 353 | 355 | 349 | 352 | 65,000 |
| 2009/05/25 | 361 | 361 | 347 | 354 | 234,000 |
| 2009/05/22 | 361 | 375 | 355 | 359 | 390,000 |
| 2009/05/21 | 350 | 362 | 349 | 362 | 98,000 |
| 2009/05/20 | 350 | 355 | 350 | 353 | 87,000 |
| 2009/05/19 | 353 | 354 | 349 | 352 | 107,000 |
| 2009/05/18 | 350 | 351 | 346 | 347 | 75,000 |
| 2009/05/15 | 348 | 353 | 345 | 353 | 120,000 |
| 2009/05/14 | 349 | 352 | 343 | 344 | 198,000 |
| 2009/05/13 | 353 | 355 | 344 | 355 | 205,000 |
| 2009/05/12 | 349 | 364 | 337 | 358 | 411,000 |
| 2009/05/11 | 360 | 360 | 351 | 353 | 437,000 |
| 2009/05/08 | 356 | 390 | 351 | 367 | 2,481,000 |
| 2009/05/07 | 356 | 356 | 356 | 356 | 327,000 |
| 2009/05/01 | 272 | 277 | 272 | 276 | 37,000 |
| 2009/04/30 | 274 | 275 | 270 | 272 | 52,000 |
| 2009/04/28 | 286 | 287 | 269 | 272 | 78,000 |
| 2009/04/27 | 291 | 294 | 284 | 287 | 46,000 |
| 2009/04/24 | 298 | 298 | 288 | 290 | 92,000 |
| 2009/04/23 | 279 | 298 | 276 | 294 | 144,000 |
| 2009/04/22 | 283 | 284 | 278 | 279 | 55,000 |
| 2009/04/21 | 282 | 282 | 276 | 282 | 27,000 |
| 2009/04/20 | 281 | 284 | 280 | 284 | 34,000 |
| 2009/04/17 | 285 | 285 | 280 | 281 | 29,000 |
| 2009/04/16 | 280 | 285 | 277 | 280 | 66,000 |
| 2009/04/15 | 273 | 277 | 270 | 277 | 39,000 |
| 2009/04/14 | 276 | 276 | 269 | 273 | 44,000 |
| 2009/04/13 | 280 | 281 | 276 | 279 | 31,000 |
| 2009/04/10 | 282 | 282 | 276 | 280 | 43,000 |
| 2009/04/09 | 270 | 278 | 270 | 277 | 19,000 |
| 2009/04/08 | 271 | 273 | 269 | 269 | 33,000 |
| 2009/04/07 | 278 | 278 | 274 | 276 | 49,000 |
| 2009/04/06 | 284 | 287 | 280 | 281 | 42,000 |
| 2009/04/03 | 276 | 280 | 273 | 280 | 56,000 |
| 2009/04/02 | 275 | 276 | 269 | 272 | 98,000 |
| 2009/04/01 | 271 | 273 | 270 | 270 | 36,000 |
| 2009/03/31 | 274 | 275 | 269 | 271 | 89,000 |
| 2009/03/30 | 285 | 285 | 275 | 275 | 79,000 |
| 2009/03/27 | 291 | 298 | 288 | 290 | 65,000 |
| 2009/03/26 | 289 | 293 | 282 | 292 | 57,000 |
| 2009/03/25 | 280 | 294 | 278 | 294 | 149,000 |
| 2009/03/24 | 273 | 281 | 269 | 280 | 95,000 |
| 2009/03/23 | 261 | 268 | 261 | 267 | 36,000 |
| 2009/03/19 | 261 | 261 | 252 | 260 | 34,000 |
| 2009/03/18 | 258 | 261 | 254 | 255 | 67,000 |
| 2009/03/17 | 251 | 255 | 249 | 254 | 40,000 |
| 2009/03/16 | 249 | 249 | 246 | 248 | 33,000 |
| 2009/03/13 | 245 | 247 | 243 | 244 | 86,000 |
| 2009/03/12 | 248 | 248 | 244 | 244 | 15,000 |
| 2009/03/11 | 249 | 249 | 244 | 245 | 38,000 |
| 2009/03/10 | 243 | 246 | 242 | 245 | 8,000 |
| 2009/03/09 | 245 | 248 | 243 | 248 | 34,000 |
| 2009/03/06 | 248 | 254 | 246 | 247 | 57,000 |
| 2009/03/05 | 254 | 254 | 248 | 251 | 55,000 |
| 2009/03/04 | 246 | 249 | 245 | 249 | 33,000 |
| 2009/03/03 | 246 | 246 | 242 | 245 | 24,000 |
| 2009/03/02 | 248 | 252 | 245 | 251 | 36,000 |
| 2009/02/27 | 247 | 249 | 245 | 249 | 26,000 |
| 2009/02/26 | 247 | 247 | 242 | 244 | 26,000 |
| 2009/02/25 | 248 | 248 | 240 | 246 | 78,000 |
| 2009/02/24 | 233 | 239 | 232 | 239 | 25,000 |
| 2009/02/23 | 232 | 241 | 232 | 236 | 30,000 |
| 2009/02/20 | 247 | 247 | 238 | 240 | 33,000 |
| 2009/02/19 | 250 | 250 | 244 | 244 | 45,000 |
| 2009/02/18 | 246 | 252 | 246 | 246 | 25,000 |
| 2009/02/17 | 249 | 249 | 246 | 247 | 16,000 |
| 2009/02/16 | 252 | 253 | 249 | 250 | 28,000 |
| 2009/02/13 | 252 | 252 | 248 | 252 | 30,000 |
| 2009/02/12 | 247 | 252 | 246 | 251 | 35,000 |
| 2009/02/10 | 250 | 251 | 247 | 249 | 102,000 |
| 2009/02/09 | 246 | 246 | 239 | 241 | 32,000 |
| 2009/02/06 | 244 | 246 | 243 | 243 | 33,000 |
| 2009/02/05 | 246 | 246 | 242 | 243 | 39,000 |
| 2009/02/04 | 243 | 247 | 243 | 246 | 42,000 |
| 2009/02/03 | 244 | 245 | 241 | 241 | 45,000 |
| 2009/02/02 | 242 | 244 | 240 | 244 | 50,000 |
| 2009/01/30 | 242 | 242 | 238 | 242 | 66,000 |
| 2009/01/29 | 243 | 243 | 240 | 242 | 68,000 |
| 2009/01/28 | 242 | 243 | 230 | 238 | 173,000 |
| 2009/01/27 | 246 | 253 | 245 | 251 | 81,000 |
| 2009/01/26 | 243 | 245 | 242 | 243 | 21,000 |
| 2009/01/23 | 247 | 247 | 242 | 243 | 56,000 |
| 2009/01/22 | 244 | 245 | 241 | 245 | 49,000 |
| 2009/01/21 | 242 | 244 | 241 | 241 | 69,000 |
| 2009/01/20 | 251 | 251 | 246 | 247 | 51,000 |
| 2009/01/19 | 255 | 256 | 253 | 253 | 23,000 |
| 2009/01/16 | 249 | 254 | 248 | 254 | 59,000 |
| 2009/01/15 | 245 | 251 | 245 | 251 | 63,000 |
| 2009/01/14 | 252 | 255 | 251 | 254 | 57,000 |
| 2009/01/13 | 256 | 256 | 250 | 251 | 87,000 |
| 2009/01/09 | 265 | 270 | 265 | 266 | 79,000 |
| 2009/01/08 | 276 | 277 | 269 | 269 | 70,000 |
| 2009/01/07 | 278 | 281 | 275 | 278 | 100,000 |
| 2009/01/06 | 274 | 277 | 274 | 277 | 60,000 |
| 2009/01/05 | 278 | 278 | 267 | 271 | 83,000 |