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 |
|---|---|---|---|---|---|
| 2013/12/30 | 830 | 869 | 829 | 862 | 1,726,000 |
| 2013/12/27 | 824 | 827 | 815 | 826 | 533,000 |
| 2013/12/26 | 803 | 823 | 802 | 819 | 805,000 |
| 2013/12/25 | 788 | 803 | 788 | 799 | 1,130,000 |
| 2013/12/24 | 803 | 808 | 784 | 786 | 1,850,000 |
| 2013/12/20 | 818 | 820 | 806 | 809 | 1,130,000 |
| 2013/12/19 | 829 | 830 | 811 | 822 | 1,164,000 |
| 2013/12/18 | 810 | 824 | 809 | 820 | 1,060,000 |
| 2013/12/17 | 792 | 806 | 792 | 805 | 615,000 |
| 2013/12/16 | 797 | 800 | 784 | 791 | 778,000 |
| 2013/12/13 | 801 | 807 | 795 | 797 | 712,000 |
| 2013/12/12 | 796 | 801 | 790 | 798 | 797,000 |
| 2013/12/11 | 820 | 822 | 792 | 810 | 1,020,000 |
| 2013/12/10 | 823 | 829 | 816 | 822 | 806,000 |
| 2013/12/09 | 819 | 825 | 813 | 823 | 1,188,000 |
| 2013/12/06 | 792 | 812 | 792 | 809 | 959,000 |
| 2013/12/05 | 797 | 818 | 790 | 798 | 1,603,000 |
| 2013/12/04 | 803 | 804 | 786 | 792 | 860,000 |
| 2013/12/03 | 784 | 811 | 782 | 804 | 1,430,000 |
| 2013/12/02 | 784 | 789 | 777 | 784 | 875,000 |
| 2013/11/29 | 794 | 794 | 770 | 787 | 1,267,000 |
| 2013/11/28 | 802 | 810 | 774 | 793 | 1,910,000 |
| 2013/11/27 | 774 | 808 | 769 | 793 | 2,496,000 |
| 2013/11/26 | 748 | 778 | 741 | 775 | 1,521,000 |
| 2013/11/25 | 746 | 753 | 736 | 751 | 1,222,000 |
| 2013/11/22 | 729 | 746 | 729 | 738 | 1,670,000 |
| 2013/11/21 | 725 | 725 | 714 | 721 | 1,116,000 |
| 2013/11/20 | 719 | 730 | 718 | 723 | 1,527,000 |
| 2013/11/19 | 707 | 712 | 702 | 711 | 847,000 |
| 2013/11/18 | 689 | 713 | 687 | 703 | 1,484,000 |
| 2013/11/15 | 690 | 691 | 683 | 683 | 813,000 |
| 2013/11/14 | 694 | 695 | 679 | 682 | 1,121,000 |
| 2013/11/13 | 671 | 688 | 669 | 687 | 3,621,000 |
| 2013/11/12 | 657 | 669 | 650 | 668 | 757,000 |
| 2013/11/11 | 670 | 675 | 643 | 647 | 832,000 |
| 2013/11/08 | 655 | 668 | 652 | 666 | 652,000 |
| 2013/11/07 | 670 | 675 | 655 | 656 | 2,239,000 |
| 2013/11/06 | 618 | 644 | 615 | 641 | 824,000 |
| 2013/11/05 | 629 | 630 | 605 | 618 | 666,000 |
| 2013/11/01 | 623 | 639 | 616 | 625 | 661,000 |
| 2013/10/31 | 648 | 648 | 625 | 628 | 791,000 |
| 2013/10/30 | 667 | 668 | 642 | 648 | 1,058,000 |
| 2013/10/29 | 666 | 666 | 658 | 661 | 367,000 |
| 2013/10/28 | 663 | 669 | 658 | 666 | 707,000 |
| 2013/10/25 | 668 | 674 | 653 | 655 | 1,134,000 |
| 2013/10/24 | 633 | 668 | 631 | 663 | 1,141,000 |
| 2013/10/23 | 659 | 670 | 631 | 635 | 1,380,000 |
| 2013/10/22 | 645 | 663 | 641 | 662 | 901,000 |
| 2013/10/21 | 657 | 664 | 644 | 647 | 1,273,000 |
| 2013/10/18 | 637 | 652 | 632 | 651 | 996,000 |
| 2013/10/17 | 625 | 640 | 624 | 639 | 1,073,000 |
| 2013/10/16 | 613 | 627 | 612 | 615 | 527,000 |
| 2013/10/15 | 635 | 635 | 620 | 622 | 777,000 |
| 2013/10/11 | 637 | 638 | 620 | 631 | 1,078,000 |
| 2013/10/10 | 617 | 635 | 617 | 630 | 1,591,000 |
| 2013/10/09 | 588 | 613 | 582 | 612 | 1,391,000 |
| 2013/10/08 | 577 | 594 | 576 | 590 | 561,000 |
| 2013/10/07 | 590 | 592 | 573 | 582 | 700,000 |
| 2013/10/04 | 567 | 598 | 567 | 589 | 1,210,000 |
| 2013/10/03 | 559 | 581 | 551 | 576 | 614,000 |
| 2013/10/02 | 575 | 579 | 551 | 561 | 897,000 |
| 2013/10/01 | 584 | 595 | 573 | 575 | 922,000 |
| 2013/09/30 | 594 | 602 | 583 | 587 | 1,022,000 |
| 2013/09/27 | 606 | 620 | 600 | 604 | 1,133,000 |
| 2013/09/26 | 585 | 609 | 585 | 605 | 1,318,000 |
| 2013/09/25 | 590 | 592 | 580 | 590 | 885,000 |
| 2013/09/24 | 568 | 595 | 566 | 592 | 1,227,000 |
| 2013/09/20 | 560 | 575 | 556 | 571 | 970,000 |
| 2013/09/19 | 554 | 558 | 547 | 554 | 595,000 |
| 2013/09/18 | 548 | 566 | 547 | 552 | 631,000 |
| 2013/09/17 | 558 | 568 | 547 | 548 | 851,000 |
| 2013/09/13 | 533 | 562 | 527 | 553 | 1,696,000 |
| 2013/09/12 | 519 | 540 | 513 | 526 | 1,379,000 |
| 2013/09/11 | 502 | 525 | 502 | 515 | 1,046,000 |
| 2013/09/10 | 507 | 508 | 497 | 500 | 432,000 |
| 2013/09/09 | 515 | 516 | 501 | 504 | 592,000 |
| 2013/09/06 | 510 | 510 | 496 | 503 | 342,000 |
| 2013/09/05 | 518 | 518 | 502 | 510 | 606,000 |
| 2013/09/04 | 493 | 520 | 491 | 518 | 1,528,000 |
| 2013/09/03 | 483 | 498 | 483 | 494 | 481,000 |
| 2013/09/02 | 471 | 486 | 468 | 482 | 463,000 |
| 2013/08/30 | 485 | 487 | 469 | 471 | 442,000 |
| 2013/08/29 | 475 | 482 | 473 | 481 | 334,000 |
| 2013/08/28 | 471 | 477 | 467 | 469 | 668,000 |
| 2013/08/27 | 471 | 488 | 471 | 486 | 496,000 |
| 2013/08/26 | 477 | 480 | 471 | 475 | 265,000 |
| 2013/08/23 | 481 | 486 | 470 | 475 | 433,000 |
| 2013/08/22 | 473 | 476 | 467 | 475 | 434,000 |
| 2013/08/21 | 478 | 484 | 466 | 477 | 619,000 |
| 2013/08/20 | 483 | 491 | 478 | 478 | 404,000 |
| 2013/08/19 | 485 | 493 | 485 | 490 | 385,000 |
| 2013/08/16 | 489 | 496 | 472 | 491 | 832,000 |
| 2013/08/15 | 507 | 507 | 493 | 496 | 731,000 |
| 2013/08/14 | 495 | 515 | 491 | 511 | 1,843,000 |
| 2013/08/13 | 482 | 492 | 481 | 490 | 505,000 |
| 2013/08/12 | 482 | 499 | 479 | 484 | 1,530,000 |
| 2013/08/09 | 475 | 487 | 465 | 485 | 1,524,000 |
| 2013/08/08 | 474 | 490 | 464 | 475 | 3,862,000 |
| 2013/08/07 | 478 | 478 | 473 | 478 | 1,629,000 |
| 2013/08/06 | 395 | 401 | 394 | 398 | 144,000 |
| 2013/08/05 | 390 | 397 | 388 | 395 | 52,000 |
| 2013/08/02 | 387 | 398 | 385 | 398 | 89,000 |
| 2013/08/01 | 381 | 384 | 375 | 384 | 60,000 |
| 2013/07/31 | 380 | 381 | 373 | 373 | 110,000 |
| 2013/07/30 | 370 | 382 | 370 | 382 | 73,000 |
| 2013/07/29 | 382 | 382 | 366 | 368 | 82,000 |
| 2013/07/26 | 387 | 388 | 382 | 382 | 64,000 |
| 2013/07/25 | 397 | 397 | 388 | 389 | 51,000 |
| 2013/07/24 | 397 | 398 | 390 | 395 | 29,000 |
| 2013/07/23 | 383 | 396 | 383 | 395 | 118,000 |
| 2013/07/22 | 395 | 397 | 391 | 396 | 27,000 |
| 2013/07/19 | 398 | 399 | 382 | 389 | 204,000 |
| 2013/07/18 | 400 | 400 | 396 | 399 | 60,000 |
| 2013/07/17 | 395 | 400 | 395 | 400 | 47,000 |
| 2013/07/16 | 398 | 400 | 398 | 398 | 70,000 |
| 2013/07/12 | 396 | 399 | 396 | 399 | 91,000 |
| 2013/07/11 | 393 | 397 | 392 | 394 | 76,000 |
| 2013/07/10 | 399 | 399 | 393 | 398 | 65,000 |
| 2013/07/09 | 396 | 402 | 395 | 398 | 104,000 |
| 2013/07/08 | 402 | 406 | 395 | 395 | 166,000 |
| 2013/07/05 | 397 | 399 | 396 | 399 | 78,000 |
| 2013/07/04 | 392 | 397 | 388 | 395 | 95,000 |
| 2013/07/03 | 395 | 398 | 389 | 389 | 68,000 |
| 2013/07/02 | 394 | 396 | 386 | 394 | 166,000 |
| 2013/07/01 | 387 | 403 | 387 | 392 | 176,000 |
| 2013/06/28 | 376 | 387 | 373 | 387 | 213,000 |
| 2013/06/27 | 362 | 369 | 353 | 369 | 119,000 |
| 2013/06/26 | 361 | 364 | 356 | 356 | 95,000 |
| 2013/06/25 | 362 | 362 | 354 | 359 | 146,000 |
| 2013/06/24 | 368 | 372 | 361 | 365 | 89,000 |
| 2013/06/21 | 368 | 374 | 362 | 366 | 198,000 |
| 2013/06/20 | 361 | 376 | 358 | 376 | 161,000 |
| 2013/06/19 | 361 | 368 | 359 | 361 | 170,000 |
| 2013/06/18 | 363 | 365 | 353 | 357 | 128,000 |
| 2013/06/17 | 355 | 364 | 347 | 360 | 212,000 |
| 2013/06/14 | 371 | 375 | 362 | 362 | 275,000 |
| 2013/06/13 | 358 | 369 | 355 | 369 | 194,000 |
| 2013/06/12 | 373 | 373 | 363 | 369 | 58,000 |
| 2013/06/11 | 385 | 385 | 373 | 374 | 130,000 |
| 2013/06/10 | 370 | 384 | 370 | 383 | 171,000 |
| 2013/06/07 | 360 | 362 | 350 | 358 | 214,000 |
| 2013/06/06 | 368 | 376 | 363 | 365 | 204,000 |
| 2013/06/05 | 371 | 386 | 371 | 372 | 128,000 |
| 2013/06/04 | 370 | 372 | 359 | 372 | 145,000 |
| 2013/06/03 | 381 | 381 | 370 | 370 | 150,000 |
| 2013/05/31 | 382 | 389 | 380 | 386 | 151,000 |
| 2013/05/30 | 390 | 392 | 377 | 381 | 267,000 |
| 2013/05/29 | 395 | 405 | 392 | 398 | 212,000 |
| 2013/05/28 | 386 | 396 | 382 | 394 | 300,000 |
| 2013/05/27 | 400 | 401 | 388 | 388 | 225,000 |
| 2013/05/24 | 400 | 409 | 391 | 406 | 346,000 |
| 2013/05/23 | 421 | 426 | 400 | 401 | 485,000 |
| 2013/05/22 | 423 | 427 | 418 | 421 | 197,000 |
| 2013/05/21 | 420 | 427 | 419 | 422 | 227,000 |
| 2013/05/20 | 426 | 429 | 421 | 424 | 391,000 |
| 2013/05/17 | 399 | 422 | 397 | 420 | 569,000 |
| 2013/05/16 | 402 | 403 | 392 | 399 | 242,000 |
| 2013/05/15 | 405 | 407 | 399 | 401 | 256,000 |
| 2013/05/14 | 400 | 405 | 398 | 402 | 187,000 |
| 2013/05/13 | 402 | 403 | 396 | 397 | 301,000 |
| 2013/05/10 | 406 | 406 | 396 | 401 | 512,000 |
| 2013/05/09 | 409 | 414 | 407 | 410 | 352,000 |
| 2013/05/08 | 410 | 410 | 400 | 401 | 315,000 |
| 2013/05/07 | 395 | 409 | 392 | 409 | 583,000 |
| 2013/05/02 | 384 | 391 | 377 | 386 | 383,000 |
| 2013/05/01 | 387 | 390 | 383 | 384 | 513,000 |
| 2013/04/30 | 368 | 376 | 366 | 371 | 116,000 |
| 2013/04/26 | 375 | 377 | 370 | 370 | 148,000 |
| 2013/04/25 | 376 | 376 | 371 | 373 | 191,000 |
| 2013/04/24 | 363 | 376 | 363 | 376 | 305,000 |
| 2013/04/23 | 357 | 363 | 357 | 362 | 139,000 |
| 2013/04/22 | 352 | 359 | 352 | 357 | 126,000 |
| 2013/04/19 | 351 | 352 | 346 | 350 | 86,000 |
| 2013/04/18 | 352 | 353 | 347 | 347 | 104,000 |
| 2013/04/17 | 346 | 355 | 346 | 353 | 75,000 |
| 2013/04/16 | 342 | 348 | 341 | 344 | 124,000 |
| 2013/04/15 | 360 | 360 | 350 | 350 | 135,000 |
| 2013/04/12 | 368 | 369 | 360 | 360 | 179,000 |
| 2013/04/11 | 358 | 364 | 355 | 364 | 207,000 |
| 2013/04/10 | 358 | 365 | 356 | 356 | 247,000 |
| 2013/04/09 | 357 | 359 | 353 | 358 | 131,000 |
| 2013/04/08 | 354 | 362 | 354 | 358 | 177,000 |
| 2013/04/05 | 360 | 367 | 351 | 354 | 296,000 |
| 2013/04/04 | 343 | 356 | 339 | 355 | 122,000 |
| 2013/04/03 | 340 | 351 | 338 | 351 | 152,000 |
| 2013/04/02 | 330 | 344 | 324 | 338 | 241,000 |
| 2013/04/01 | 347 | 348 | 340 | 342 | 222,000 |
| 2013/03/29 | 370 | 372 | 360 | 360 | 186,000 |
| 2013/03/28 | 379 | 379 | 370 | 373 | 132,000 |
| 2013/03/27 | 379 | 380 | 373 | 380 | 155,000 |
| 2013/03/26 | 383 | 384 | 381 | 384 | 183,000 |
| 2013/03/25 | 389 | 393 | 386 | 386 | 480,000 |
| 2013/03/22 | 367 | 382 | 364 | 377 | 349,000 |
| 2013/03/21 | 370 | 373 | 366 | 369 | 211,000 |
| 2013/03/19 | 358 | 369 | 358 | 369 | 194,000 |
| 2013/03/18 | 353 | 358 | 347 | 355 | 266,000 |
| 2013/03/15 | 339 | 354 | 338 | 353 | 279,000 |
| 2013/03/14 | 335 | 336 | 334 | 335 | 113,000 |
| 2013/03/13 | 337 | 337 | 334 | 334 | 109,000 |
| 2013/03/12 | 347 | 348 | 337 | 337 | 230,000 |
| 2013/03/11 | 350 | 355 | 348 | 350 | 204,000 |
| 2013/03/08 | 340 | 347 | 340 | 346 | 292,000 |
| 2013/03/07 | 335 | 339 | 334 | 337 | 111,000 |
| 2013/03/06 | 332 | 334 | 330 | 333 | 92,000 |
| 2013/03/05 | 327 | 331 | 327 | 331 | 93,000 |
| 2013/03/04 | 329 | 330 | 326 | 327 | 129,000 |
| 2013/03/01 | 324 | 328 | 324 | 327 | 87,000 |
| 2013/02/28 | 321 | 326 | 321 | 325 | 132,000 |
| 2013/02/27 | 323 | 323 | 320 | 320 | 64,000 |
| 2013/02/26 | 322 | 324 | 321 | 322 | 76,000 |
| 2013/02/25 | 327 | 328 | 323 | 326 | 138,000 |
| 2013/02/22 | 322 | 325 | 320 | 324 | 72,000 |
| 2013/02/21 | 324 | 328 | 324 | 325 | 83,000 |
| 2013/02/20 | 323 | 328 | 323 | 326 | 154,000 |
| 2013/02/19 | 318 | 322 | 318 | 322 | 116,000 |
| 2013/02/18 | 314 | 319 | 314 | 318 | 129,000 |
| 2013/02/15 | 319 | 319 | 308 | 311 | 157,000 |
| 2013/02/14 | 318 | 322 | 317 | 319 | 113,000 |
| 2013/02/13 | 324 | 328 | 318 | 318 | 215,000 |
| 2013/02/12 | 325 | 329 | 324 | 324 | 159,000 |
| 2013/02/08 | 329 | 330 | 323 | 325 | 186,000 |
| 2013/02/07 | 328 | 330 | 325 | 329 | 161,000 |
| 2013/02/06 | 326 | 330 | 325 | 328 | 166,000 |
| 2013/02/05 | 326 | 331 | 323 | 323 | 210,000 |
| 2013/02/04 | 329 | 341 | 327 | 336 | 175,000 |
| 2013/02/01 | 329 | 329 | 325 | 325 | 95,000 |
| 2013/01/31 | 329 | 330 | 325 | 328 | 141,000 |
| 2013/01/30 | 324 | 329 | 324 | 329 | 150,000 |
| 2013/01/29 | 326 | 328 | 324 | 326 | 79,000 |
| 2013/01/28 | 324 | 328 | 323 | 326 | 121,000 |
| 2013/01/25 | 320 | 322 | 318 | 322 | 129,000 |
| 2013/01/24 | 316 | 318 | 312 | 316 | 78,000 |
| 2013/01/23 | 316 | 319 | 315 | 316 | 49,000 |
| 2013/01/22 | 321 | 322 | 318 | 320 | 116,000 |
| 2013/01/21 | 321 | 322 | 319 | 321 | 95,000 |
| 2013/01/18 | 318 | 320 | 316 | 318 | 76,000 |
| 2013/01/17 | 316 | 318 | 310 | 312 | 154,000 |
| 2013/01/16 | 324 | 324 | 318 | 318 | 89,000 |
| 2013/01/15 | 323 | 326 | 320 | 324 | 121,000 |
| 2013/01/11 | 324 | 325 | 320 | 320 | 100,000 |
| 2013/01/10 | 314 | 320 | 314 | 319 | 136,000 |
| 2013/01/09 | 310 | 314 | 308 | 313 | 136,000 |
| 2013/01/08 | 320 | 322 | 314 | 314 | 113,000 |
| 2013/01/07 | 326 | 328 | 320 | 323 | 171,000 |
| 2013/01/04 | 326 | 327 | 321 | 325 | 116,000 |