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 |
|---|---|---|---|---|---|
| 2010/12/30 | 353 | 354 | 350 | 352 | 49,000 |
| 2010/12/29 | 350 | 356 | 349 | 355 | 86,000 |
| 2010/12/28 | 345 | 350 | 345 | 349 | 60,000 |
| 2010/12/27 | 348 | 349 | 346 | 348 | 36,000 |
| 2010/12/24 | 353 | 353 | 348 | 349 | 71,000 |
| 2010/12/22 | 351 | 354 | 351 | 353 | 47,000 |
| 2010/12/21 | 350 | 355 | 349 | 354 | 126,000 |
| 2010/12/20 | 363 | 363 | 351 | 353 | 123,000 |
| 2010/12/17 | 361 | 363 | 360 | 362 | 64,000 |
| 2010/12/16 | 358 | 363 | 355 | 363 | 71,000 |
| 2010/12/15 | 357 | 358 | 355 | 358 | 67,000 |
| 2010/12/14 | 356 | 357 | 352 | 356 | 72,000 |
| 2010/12/13 | 355 | 356 | 351 | 356 | 54,000 |
| 2010/12/10 | 355 | 355 | 350 | 354 | 191,000 |
| 2010/12/09 | 350 | 352 | 346 | 347 | 85,000 |
| 2010/12/08 | 345 | 350 | 345 | 350 | 66,000 |
| 2010/12/07 | 343 | 348 | 340 | 344 | 129,000 |
| 2010/12/06 | 340 | 347 | 340 | 342 | 106,000 |
| 2010/12/03 | 346 | 347 | 341 | 345 | 119,000 |
| 2010/12/02 | 337 | 342 | 337 | 341 | 86,000 |
| 2010/12/01 | 332 | 335 | 332 | 334 | 35,000 |
| 2010/11/30 | 335 | 339 | 334 | 334 | 64,000 |
| 2010/11/29 | 331 | 339 | 331 | 336 | 34,000 |
| 2010/11/26 | 333 | 334 | 332 | 332 | 33,000 |
| 2010/11/25 | 333 | 337 | 331 | 335 | 76,000 |
| 2010/11/24 | 326 | 333 | 326 | 332 | 93,000 |
| 2010/11/22 | 325 | 328 | 323 | 327 | 58,000 |
| 2010/11/19 | 326 | 327 | 324 | 324 | 57,000 |
| 2010/11/18 | 320 | 324 | 319 | 323 | 66,000 |
| 2010/11/17 | 318 | 320 | 316 | 320 | 39,000 |
| 2010/11/16 | 321 | 321 | 317 | 318 | 58,000 |
| 2010/11/15 | 321 | 321 | 316 | 319 | 30,000 |
| 2010/11/12 | 318 | 319 | 317 | 317 | 33,000 |
| 2010/11/11 | 321 | 322 | 318 | 318 | 103,000 |
| 2010/11/10 | 320 | 324 | 320 | 323 | 101,000 |
| 2010/11/09 | 323 | 323 | 320 | 321 | 29,000 |
| 2010/11/08 | 318 | 323 | 318 | 323 | 42,000 |
| 2010/11/05 | 317 | 319 | 317 | 318 | 54,000 |
| 2010/11/04 | 311 | 316 | 311 | 315 | 48,000 |
| 2010/11/02 | 312 | 312 | 308 | 310 | 51,000 |
| 2010/11/01 | 312 | 314 | 309 | 313 | 65,000 |
| 2010/10/29 | 319 | 319 | 312 | 314 | 50,000 |
| 2010/10/28 | 316 | 318 | 315 | 318 | 90,000 |
| 2010/10/27 | 323 | 323 | 316 | 316 | 105,000 |
| 2010/10/26 | 322 | 324 | 321 | 322 | 49,000 |
| 2010/10/25 | 324 | 325 | 321 | 322 | 115,000 |
| 2010/10/22 | 326 | 329 | 324 | 327 | 72,000 |
| 2010/10/21 | 331 | 331 | 324 | 326 | 19,000 |
| 2010/10/20 | 328 | 328 | 326 | 328 | 24,000 |
| 2010/10/19 | 331 | 337 | 330 | 333 | 36,000 |
| 2010/10/18 | 331 | 334 | 330 | 333 | 32,000 |
| 2010/10/15 | 330 | 333 | 321 | 329 | 63,000 |
| 2010/10/14 | 328 | 331 | 327 | 328 | 24,000 |
| 2010/10/13 | 324 | 330 | 324 | 325 | 51,000 |
| 2010/10/12 | 340 | 341 | 323 | 324 | 90,000 |
| 2010/10/08 | 331 | 341 | 331 | 340 | 102,000 |
| 2010/10/07 | 331 | 331 | 329 | 330 | 40,000 |
| 2010/10/06 | 325 | 330 | 325 | 330 | 34,000 |
| 2010/10/05 | 322 | 328 | 322 | 326 | 52,000 |
| 2010/10/04 | 332 | 332 | 324 | 326 | 31,000 |
| 2010/10/01 | 340 | 340 | 317 | 332 | 59,000 |
| 2010/09/30 | 340 | 342 | 335 | 340 | 138,000 |
| 2010/09/29 | 338 | 343 | 338 | 339 | 117,000 |
| 2010/09/28 | 338 | 339 | 336 | 339 | 168,000 |
| 2010/09/27 | 335 | 336 | 330 | 335 | 43,000 |
| 2010/09/24 | 330 | 336 | 329 | 332 | 47,000 |
| 2010/09/22 | 333 | 335 | 333 | 333 | 46,000 |
| 2010/09/21 | 335 | 337 | 334 | 334 | 20,000 |
| 2010/09/17 | 332 | 335 | 332 | 335 | 33,000 |
| 2010/09/16 | 334 | 334 | 329 | 331 | 30,000 |
| 2010/09/15 | 330 | 336 | 330 | 333 | 55,000 |
| 2010/09/14 | 337 | 338 | 329 | 330 | 35,000 |
| 2010/09/13 | 333 | 336 | 322 | 335 | 68,000 |
| 2010/09/10 | 329 | 332 | 329 | 329 | 75,000 |
| 2010/09/09 | 330 | 331 | 326 | 329 | 24,000 |
| 2010/09/08 | 326 | 328 | 323 | 326 | 24,000 |
| 2010/09/07 | 331 | 331 | 328 | 329 | 67,000 |
| 2010/09/06 | 326 | 331 | 324 | 331 | 70,000 |
| 2010/09/03 | 325 | 328 | 323 | 324 | 29,000 |
| 2010/09/02 | 329 | 329 | 321 | 326 | 31,000 |
| 2010/09/01 | 323 | 326 | 320 | 325 | 87,000 |
| 2010/08/31 | 325 | 329 | 323 | 324 | 79,000 |
| 2010/08/30 | 329 | 334 | 322 | 330 | 82,000 |
| 2010/08/27 | 317 | 328 | 317 | 326 | 77,000 |
| 2010/08/26 | 308 | 318 | 308 | 316 | 67,000 |
| 2010/08/25 | 308 | 314 | 307 | 307 | 99,000 |
| 2010/08/24 | 310 | 310 | 307 | 308 | 34,000 |
| 2010/08/23 | 317 | 317 | 313 | 314 | 27,000 |
| 2010/08/20 | 320 | 320 | 317 | 317 | 23,000 |
| 2010/08/19 | 320 | 321 | 320 | 321 | 19,000 |
| 2010/08/18 | 320 | 322 | 320 | 321 | 31,000 |
| 2010/08/17 | 320 | 321 | 317 | 320 | 46,000 |
| 2010/08/16 | 324 | 324 | 319 | 320 | 57,000 |
| 2010/08/13 | 321 | 325 | 317 | 325 | 53,000 |
| 2010/08/12 | 321 | 321 | 318 | 321 | 86,000 |
| 2010/08/11 | 327 | 327 | 321 | 322 | 55,000 |
| 2010/08/10 | 329 | 329 | 325 | 327 | 98,000 |
| 2010/08/09 | 323 | 326 | 322 | 326 | 98,000 |
| 2010/08/06 | 322 | 325 | 321 | 323 | 98,000 |
| 2010/08/05 | 323 | 323 | 320 | 321 | 47,000 |
| 2010/08/04 | 315 | 322 | 314 | 320 | 92,000 |
| 2010/08/03 | 323 | 326 | 318 | 318 | 215,000 |
| 2010/08/02 | 328 | 330 | 310 | 321 | 385,000 |
| 2010/07/30 | 344 | 347 | 340 | 344 | 231,000 |
| 2010/07/29 | 338 | 344 | 335 | 344 | 121,000 |
| 2010/07/28 | 342 | 342 | 337 | 338 | 166,000 |
| 2010/07/27 | 330 | 340 | 330 | 335 | 160,000 |
| 2010/07/26 | 326 | 332 | 324 | 330 | 152,000 |
| 2010/07/23 | 331 | 331 | 322 | 323 | 125,000 |
| 2010/07/22 | 325 | 325 | 321 | 321 | 89,000 |
| 2010/07/21 | 327 | 329 | 326 | 326 | 22,000 |
| 2010/07/20 | 322 | 327 | 322 | 327 | 21,000 |
| 2010/07/16 | 333 | 333 | 328 | 329 | 19,000 |
| 2010/07/15 | 334 | 335 | 330 | 334 | 49,000 |
| 2010/07/14 | 333 | 342 | 332 | 338 | 90,000 |
| 2010/07/13 | 329 | 334 | 325 | 329 | 105,000 |
| 2010/07/12 | 327 | 331 | 325 | 328 | 64,000 |
| 2010/07/09 | 332 | 333 | 329 | 329 | 54,000 |
| 2010/07/08 | 335 | 337 | 331 | 332 | 53,000 |
| 2010/07/07 | 327 | 332 | 327 | 330 | 42,000 |
| 2010/07/06 | 326 | 335 | 325 | 333 | 24,000 |
| 2010/07/05 | 326 | 334 | 326 | 331 | 65,000 |
| 2010/07/02 | 325 | 331 | 322 | 325 | 85,000 |
| 2010/07/01 | 323 | 325 | 315 | 324 | 73,000 |
| 2010/06/30 | 329 | 329 | 321 | 323 | 91,000 |
| 2010/06/29 | 334 | 337 | 327 | 329 | 57,000 |
| 2010/06/28 | 335 | 338 | 331 | 333 | 37,000 |
| 2010/06/25 | 338 | 342 | 331 | 335 | 154,000 |
| 2010/06/24 | 340 | 344 | 334 | 336 | 107,000 |
| 2010/06/23 | 342 | 347 | 337 | 340 | 137,000 |
| 2010/06/22 | 345 | 349 | 341 | 346 | 219,000 |
| 2010/06/21 | 339 | 345 | 339 | 345 | 104,000 |
| 2010/06/18 | 331 | 340 | 329 | 338 | 224,000 |
| 2010/06/17 | 328 | 330 | 327 | 327 | 53,000 |
| 2010/06/16 | 326 | 330 | 326 | 327 | 66,000 |
| 2010/06/15 | 326 | 327 | 323 | 324 | 36,000 |
| 2010/06/14 | 323 | 327 | 323 | 326 | 40,000 |
| 2010/06/11 | 324 | 328 | 321 | 321 | 134,000 |
| 2010/06/10 | 318 | 320 | 317 | 320 | 105,000 |
| 2010/06/09 | 325 | 328 | 317 | 318 | 131,000 |
| 2010/06/08 | 324 | 333 | 323 | 325 | 105,000 |
| 2010/06/07 | 328 | 334 | 321 | 326 | 171,000 |
| 2010/06/04 | 324 | 346 | 322 | 335 | 363,000 |
| 2010/06/03 | 314 | 321 | 313 | 318 | 99,000 |
| 2010/06/02 | 313 | 315 | 305 | 312 | 156,000 |
| 2010/06/01 | 317 | 321 | 315 | 315 | 62,000 |
| 2010/05/31 | 315 | 316 | 312 | 314 | 66,000 |
| 2010/05/28 | 313 | 317 | 312 | 313 | 140,000 |
| 2010/05/27 | 310 | 317 | 309 | 310 | 149,000 |
| 2010/05/26 | 306 | 320 | 306 | 311 | 133,000 |
| 2010/05/25 | 315 | 317 | 308 | 309 | 107,000 |
| 2010/05/24 | 321 | 324 | 314 | 317 | 193,000 |
| 2010/05/21 | 320 | 323 | 317 | 319 | 149,000 |
| 2010/05/20 | 329 | 330 | 324 | 328 | 66,000 |
| 2010/05/19 | 331 | 333 | 323 | 328 | 262,000 |
| 2010/05/18 | 336 | 339 | 332 | 334 | 152,000 |
| 2010/05/17 | 341 | 344 | 335 | 338 | 145,000 |
| 2010/05/14 | 343 | 345 | 340 | 341 | 139,000 |
| 2010/05/13 | 340 | 343 | 335 | 342 | 198,000 |
| 2010/05/12 | 337 | 340 | 331 | 337 | 240,000 |
| 2010/05/11 | 346 | 346 | 337 | 337 | 291,000 |
| 2010/05/10 | 341 | 354 | 341 | 354 | 152,000 |
| 2010/05/07 | 340 | 346 | 337 | 340 | 130,000 |
| 2010/05/06 | 359 | 359 | 349 | 349 | 133,000 |
| 2010/04/30 | 362 | 362 | 355 | 361 | 112,000 |
| 2010/04/28 | 355 | 357 | 352 | 357 | 127,000 |
| 2010/04/27 | 360 | 363 | 355 | 357 | 308,000 |
| 2010/04/26 | 357 | 362 | 355 | 360 | 181,000 |
| 2010/04/23 | 354 | 357 | 348 | 349 | 235,000 |
| 2010/04/22 | 358 | 358 | 350 | 354 | 63,000 |
| 2010/04/21 | 353 | 357 | 351 | 357 | 81,000 |
| 2010/04/20 | 350 | 353 | 348 | 348 | 70,000 |
| 2010/04/19 | 352 | 355 | 346 | 348 | 154,000 |
| 2010/04/16 | 360 | 360 | 354 | 356 | 56,000 |
| 2010/04/15 | 360 | 362 | 359 | 359 | 86,000 |
| 2010/04/14 | 362 | 362 | 358 | 359 | 79,000 |
| 2010/04/13 | 364 | 364 | 356 | 357 | 98,000 |
| 2010/04/12 | 363 | 364 | 360 | 360 | 127,000 |
| 2010/04/09 | 362 | 363 | 360 | 363 | 57,000 |
| 2010/04/08 | 366 | 366 | 361 | 362 | 98,000 |
| 2010/04/07 | 367 | 367 | 365 | 366 | 75,000 |
| 2010/04/06 | 368 | 370 | 365 | 366 | 109,000 |
| 2010/04/05 | 366 | 371 | 366 | 367 | 80,000 |
| 2010/04/02 | 367 | 368 | 364 | 367 | 121,000 |
| 2010/04/01 | 368 | 368 | 360 | 364 | 228,000 |
| 2010/03/31 | 365 | 374 | 365 | 368 | 86,000 |
| 2010/03/30 | 365 | 369 | 365 | 368 | 172,000 |
| 2010/03/29 | 369 | 369 | 363 | 367 | 67,000 |
| 2010/03/26 | 364 | 369 | 364 | 369 | 106,000 |
| 2010/03/25 | 364 | 368 | 362 | 364 | 114,000 |
| 2010/03/24 | 367 | 367 | 364 | 367 | 103,000 |
| 2010/03/23 | 362 | 366 | 362 | 364 | 139,000 |
| 2010/03/19 | 357 | 362 | 357 | 360 | 101,000 |
| 2010/03/18 | 364 | 367 | 357 | 357 | 183,000 |
| 2010/03/17 | 357 | 363 | 357 | 362 | 248,000 |
| 2010/03/16 | 348 | 356 | 346 | 349 | 353,000 |
| 2010/03/15 | 344 | 348 | 343 | 344 | 179,000 |
| 2010/03/12 | 345 | 345 | 341 | 342 | 191,000 |
| 2010/03/11 | 339 | 343 | 339 | 343 | 182,000 |
| 2010/03/10 | 340 | 344 | 337 | 337 | 149,000 |
| 2010/03/09 | 338 | 338 | 336 | 338 | 87,000 |
| 2010/03/08 | 343 | 344 | 338 | 339 | 182,000 |
| 2010/03/05 | 340 | 341 | 338 | 339 | 52,000 |
| 2010/03/04 | 336 | 337 | 333 | 334 | 72,000 |
| 2010/03/03 | 342 | 343 | 336 | 337 | 184,000 |
| 2010/03/02 | 349 | 349 | 342 | 345 | 76,000 |
| 2010/03/01 | 348 | 348 | 343 | 346 | 117,000 |
| 2010/02/26 | 344 | 350 | 344 | 348 | 35,000 |
| 2010/02/25 | 344 | 347 | 343 | 344 | 44,000 |
| 2010/02/24 | 346 | 347 | 343 | 344 | 62,000 |
| 2010/02/23 | 352 | 357 | 348 | 348 | 80,000 |
| 2010/02/22 | 348 | 353 | 348 | 352 | 42,000 |
| 2010/02/19 | 353 | 353 | 347 | 347 | 22,000 |
| 2010/02/18 | 352 | 355 | 350 | 353 | 22,000 |
| 2010/02/17 | 349 | 352 | 344 | 352 | 97,000 |
| 2010/02/16 | 348 | 352 | 348 | 349 | 34,000 |
| 2010/02/15 | 352 | 352 | 349 | 350 | 24,000 |
| 2010/02/12 | 355 | 355 | 350 | 352 | 67,000 |
| 2010/02/10 | 360 | 361 | 355 | 355 | 43,000 |
| 2010/02/09 | 355 | 359 | 353 | 359 | 96,000 |
| 2010/02/08 | 363 | 367 | 359 | 361 | 66,000 |
| 2010/02/05 | 360 | 370 | 358 | 366 | 122,000 |
| 2010/02/04 | 365 | 369 | 364 | 368 | 94,000 |
| 2010/02/03 | 359 | 368 | 355 | 361 | 97,000 |
| 2010/02/02 | 350 | 356 | 348 | 356 | 87,000 |
| 2010/02/01 | 349 | 352 | 340 | 344 | 101,000 |
| 2010/01/29 | 348 | 353 | 345 | 349 | 83,000 |
| 2010/01/28 | 351 | 351 | 347 | 348 | 76,000 |
| 2010/01/27 | 350 | 353 | 348 | 348 | 80,000 |
| 2010/01/26 | 355 | 356 | 350 | 351 | 68,000 |
| 2010/01/25 | 350 | 358 | 350 | 355 | 58,000 |
| 2010/01/22 | 353 | 355 | 351 | 355 | 86,000 |
| 2010/01/21 | 349 | 357 | 346 | 355 | 109,000 |
| 2010/01/20 | 351 | 352 | 349 | 352 | 116,000 |
| 2010/01/19 | 351 | 351 | 347 | 349 | 51,000 |
| 2010/01/18 | 346 | 351 | 346 | 351 | 53,000 |
| 2010/01/15 | 348 | 350 | 344 | 348 | 147,000 |
| 2010/01/14 | 346 | 348 | 345 | 345 | 83,000 |
| 2010/01/13 | 346 | 346 | 342 | 343 | 114,000 |
| 2010/01/12 | 348 | 350 | 345 | 345 | 85,000 |
| 2010/01/08 | 349 | 353 | 347 | 348 | 49,000 |
| 2010/01/07 | 345 | 350 | 345 | 349 | 78,000 |
| 2010/01/06 | 350 | 350 | 342 | 345 | 133,000 |
| 2010/01/05 | 350 | 350 | 346 | 346 | 44,000 |
| 2010/01/04 | 350 | 355 | 345 | 347 | 79,000 |