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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,100 | 4,260 | 4,030 | 4,220 | 41,700 |
| 2018/12/27 | 4,060 | 4,130 | 3,945 | 4,030 | 73,500 |
| 2018/12/26 | 3,850 | 3,970 | 3,830 | 3,945 | 36,600 |
| 2018/12/25 | 3,945 | 3,945 | 3,780 | 3,780 | 28,400 |
| 2018/12/21 | 4,050 | 4,075 | 3,970 | 4,050 | 40,700 |
| 2018/12/20 | 4,295 | 4,305 | 4,105 | 4,110 | 31,000 |
| 2018/12/19 | 4,265 | 4,400 | 4,210 | 4,370 | 26,900 |
| 2018/12/18 | 4,395 | 4,395 | 4,270 | 4,275 | 19,500 |
| 2018/12/17 | 4,500 | 4,550 | 4,425 | 4,425 | 23,900 |
| 2018/12/14 | 4,570 | 4,570 | 4,435 | 4,440 | 38,500 |
| 2018/12/13 | 4,530 | 4,615 | 4,490 | 4,605 | 22,400 |
| 2018/12/12 | 4,435 | 4,510 | 4,435 | 4,495 | 21,500 |
| 2018/12/11 | 4,485 | 4,540 | 4,330 | 4,365 | 32,100 |
| 2018/12/10 | 4,640 | 4,640 | 4,405 | 4,445 | 44,800 |
| 2018/12/07 | 4,850 | 4,865 | 4,700 | 4,710 | 34,900 |
| 2018/12/06 | 4,850 | 4,850 | 4,750 | 4,800 | 25,600 |
| 2018/12/05 | 4,730 | 4,850 | 4,700 | 4,820 | 32,700 |
| 2018/12/04 | 4,900 | 4,910 | 4,745 | 4,760 | 28,300 |
| 2018/12/03 | 4,895 | 4,915 | 4,825 | 4,850 | 25,100 |
| 2018/11/30 | 4,845 | 4,870 | 4,765 | 4,820 | 49,100 |
| 2018/11/29 | 5,020 | 5,020 | 4,875 | 4,905 | 29,000 |
| 2018/11/28 | 4,925 | 4,960 | 4,835 | 4,930 | 30,600 |
| 2018/11/27 | 4,985 | 5,020 | 4,820 | 4,860 | 59,300 |
| 2018/11/26 | 4,835 | 5,110 | 4,835 | 5,040 | 53,600 |
| 2018/11/22 | 4,880 | 4,880 | 4,740 | 4,835 | 20,300 |
| 2018/11/21 | 4,755 | 4,825 | 4,670 | 4,810 | 31,300 |
| 2018/11/20 | 4,840 | 4,840 | 4,755 | 4,795 | 22,200 |
| 2018/11/19 | 4,830 | 4,885 | 4,815 | 4,850 | 16,900 |
| 2018/11/16 | 4,890 | 4,960 | 4,805 | 4,830 | 24,900 |
| 2018/11/15 | 4,860 | 4,915 | 4,820 | 4,890 | 20,600 |
| 2018/11/14 | 4,780 | 4,900 | 4,750 | 4,870 | 32,400 |
| 2018/11/13 | 4,770 | 4,855 | 4,680 | 4,810 | 45,600 |
| 2018/11/12 | 4,840 | 4,900 | 4,745 | 4,840 | 60,400 |
| 2018/11/09 | 5,060 | 5,070 | 4,830 | 4,855 | 86,000 |
| 2018/11/08 | 5,160 | 5,200 | 5,060 | 5,110 | 37,600 |
| 2018/11/07 | 5,180 | 5,220 | 5,060 | 5,120 | 109,900 |
| 2018/11/06 | 5,650 | 5,970 | 5,580 | 5,660 | 52,000 |
| 2018/11/05 | 5,770 | 5,810 | 5,560 | 5,560 | 30,200 |
| 2018/11/02 | 5,630 | 5,920 | 5,590 | 5,910 | 42,500 |
| 2018/11/01 | 5,630 | 5,700 | 5,580 | 5,620 | 21,600 |
| 2018/10/31 | 5,430 | 5,690 | 5,430 | 5,640 | 28,200 |
| 2018/10/30 | 5,300 | 5,550 | 5,290 | 5,420 | 110,300 |
| 2018/10/29 | 5,320 | 5,440 | 5,300 | 5,320 | 29,800 |
| 2018/10/26 | 5,480 | 5,510 | 5,250 | 5,330 | 42,300 |
| 2018/10/25 | 5,520 | 5,520 | 5,360 | 5,380 | 39,100 |
| 2018/10/24 | 5,720 | 5,720 | 5,570 | 5,670 | 26,500 |
| 2018/10/23 | 5,790 | 5,840 | 5,640 | 5,640 | 23,400 |
| 2018/10/22 | 5,840 | 5,900 | 5,710 | 5,890 | 28,200 |
| 2018/10/19 | 5,890 | 5,910 | 5,770 | 5,830 | 21,500 |
| 2018/10/18 | 5,980 | 5,980 | 5,900 | 5,950 | 25,600 |
| 2018/10/17 | 5,900 | 6,010 | 5,860 | 5,920 | 24,500 |
| 2018/10/16 | 5,830 | 5,900 | 5,790 | 5,810 | 20,800 |
| 2018/10/15 | 5,930 | 5,930 | 5,790 | 5,870 | 28,400 |
| 2018/10/12 | 5,990 | 6,080 | 5,950 | 6,040 | 37,600 |
| 2018/10/11 | 6,080 | 6,160 | 5,960 | 5,990 | 40,900 |
| 2018/10/10 | 6,420 | 6,480 | 6,350 | 6,400 | 41,300 |
| 2018/10/09 | 6,400 | 6,520 | 6,310 | 6,350 | 58,600 |
| 2018/10/05 | 6,340 | 6,420 | 6,300 | 6,400 | 36,100 |
| 2018/10/04 | 6,070 | 6,420 | 6,070 | 6,360 | 39,700 |
| 2018/10/03 | 6,200 | 6,270 | 6,080 | 6,100 | 24,900 |
| 2018/10/02 | 6,370 | 6,460 | 6,250 | 6,270 | 29,000 |
| 2018/10/01 | 6,380 | 6,380 | 6,220 | 6,320 | 17,200 |
| 2018/09/28 | 6,400 | 6,480 | 6,310 | 6,380 | 35,800 |
| 2018/09/27 | 6,190 | 6,380 | 6,190 | 6,310 | 34,700 |
| 2018/09/26 | 6,170 | 6,280 | 6,160 | 6,260 | 33,000 |
| 2018/09/25 | 6,010 | 6,240 | 5,960 | 6,220 | 60,600 |
| 2018/09/21 | 5,990 | 6,080 | 5,960 | 6,000 | 36,500 |
| 2018/09/20 | 6,010 | 6,030 | 5,880 | 5,900 | 30,200 |
| 2018/09/19 | 6,010 | 6,010 | 5,920 | 5,980 | 19,500 |
| 2018/09/18 | 5,610 | 5,940 | 5,610 | 5,910 | 32,700 |
| 2018/09/14 | 5,480 | 5,630 | 5,430 | 5,600 | 30,500 |
| 2018/09/13 | 5,400 | 5,520 | 5,400 | 5,430 | 16,400 |
| 2018/09/12 | 5,660 | 5,660 | 5,330 | 5,380 | 36,400 |
| 2018/09/11 | 5,650 | 5,750 | 5,580 | 5,720 | 17,200 |
| 2018/09/10 | 5,540 | 5,630 | 5,520 | 5,590 | 12,400 |
| 2018/09/07 | 5,600 | 5,610 | 5,490 | 5,540 | 16,800 |
| 2018/09/06 | 5,590 | 5,610 | 5,520 | 5,590 | 15,000 |
| 2018/09/05 | 5,730 | 5,730 | 5,510 | 5,580 | 16,400 |
| 2018/09/04 | 5,660 | 5,700 | 5,610 | 5,660 | 18,600 |
| 2018/09/03 | 5,720 | 5,740 | 5,590 | 5,610 | 18,500 |
| 2018/08/31 | 5,570 | 5,780 | 5,490 | 5,710 | 47,400 |
| 2018/08/30 | 5,830 | 5,830 | 5,510 | 5,570 | 35,400 |
| 2018/08/29 | 5,660 | 5,760 | 5,660 | 5,710 | 14,800 |
| 2018/08/28 | 5,800 | 5,820 | 5,670 | 5,700 | 22,600 |
| 2018/08/27 | 5,580 | 5,760 | 5,560 | 5,700 | 24,200 |
| 2018/08/24 | 5,570 | 5,600 | 5,500 | 5,550 | 33,600 |
| 2018/08/23 | 5,480 | 5,500 | 5,350 | 5,410 | 22,800 |
| 2018/08/22 | 5,440 | 5,490 | 5,410 | 5,430 | 16,400 |
| 2018/08/21 | 5,390 | 5,460 | 5,350 | 5,400 | 17,500 |
| 2018/08/20 | 5,510 | 5,560 | 5,430 | 5,450 | 14,200 |
| 2018/08/17 | 5,660 | 5,680 | 5,550 | 5,580 | 16,600 |
| 2018/08/16 | 5,710 | 5,730 | 5,640 | 5,660 | 20,600 |
| 2018/08/15 | 5,960 | 5,990 | 5,740 | 5,800 | 22,900 |
| 2018/08/14 | 5,660 | 5,830 | 5,650 | 5,830 | 32,100 |
| 2018/08/13 | 5,910 | 5,960 | 5,650 | 5,660 | 29,700 |
| 2018/08/10 | 6,070 | 6,130 | 6,020 | 6,060 | 31,800 |
| 2018/08/09 | 6,060 | 6,180 | 5,970 | 6,170 | 39,100 |
| 2018/08/08 | 5,930 | 6,170 | 5,930 | 6,060 | 35,500 |
| 2018/08/07 | 5,910 | 6,050 | 5,820 | 6,030 | 24,000 |
| 2018/08/06 | 6,040 | 6,140 | 5,950 | 5,970 | 67,600 |
| 2018/08/03 | 5,690 | 5,790 | 5,660 | 5,740 | 27,200 |
| 2018/08/02 | 5,740 | 5,870 | 5,720 | 5,760 | 19,000 |
| 2018/08/01 | 5,520 | 5,750 | 5,420 | 5,720 | 22,100 |
| 2018/07/31 | 5,600 | 5,630 | 5,550 | 5,570 | 16,100 |
| 2018/07/30 | 5,550 | 5,680 | 5,530 | 5,620 | 13,900 |
| 2018/07/27 | 5,540 | 5,610 | 5,530 | 5,550 | 13,700 |
| 2018/07/26 | 5,470 | 5,550 | 5,460 | 5,500 | 8,000 |
| 2018/07/25 | 5,390 | 5,440 | 5,320 | 5,430 | 7,700 |
| 2018/07/24 | 5,450 | 5,450 | 5,310 | 5,340 | 9,700 |
| 2018/07/23 | 5,360 | 5,390 | 5,300 | 5,330 | 13,100 |
| 2018/07/20 | 5,500 | 5,510 | 5,370 | 5,400 | 16,900 |
| 2018/07/19 | 5,580 | 5,610 | 5,480 | 5,560 | 16,600 |
| 2018/07/18 | 5,490 | 5,630 | 5,450 | 5,580 | 48,000 |
| 2018/07/17 | 5,180 | 5,480 | 5,180 | 5,400 | 50,700 |
| 2018/07/13 | 5,110 | 5,230 | 5,110 | 5,200 | 24,400 |
| 2018/07/12 | 5,050 | 5,110 | 5,040 | 5,100 | 18,700 |
| 2018/07/11 | 5,120 | 5,120 | 4,955 | 5,050 | 21,000 |
| 2018/07/10 | 5,140 | 5,190 | 5,060 | 5,060 | 33,600 |
| 2018/07/09 | 5,180 | 5,200 | 5,060 | 5,090 | 35,300 |
| 2018/07/06 | 5,230 | 5,250 | 5,170 | 5,180 | 21,900 |
| 2018/07/05 | 5,250 | 5,250 | 5,140 | 5,170 | 21,300 |
| 2018/07/04 | 5,250 | 5,300 | 5,250 | 5,260 | 13,100 |
| 2018/07/03 | 5,400 | 5,400 | 5,250 | 5,310 | 27,700 |
| 2018/07/02 | 5,510 | 5,520 | 5,370 | 5,380 | 21,100 |
| 2018/06/29 | 5,600 | 5,660 | 5,510 | 5,530 | 14,200 |
| 2018/06/28 | 5,490 | 5,760 | 5,450 | 5,570 | 80,500 |
| 2018/06/27 | 5,530 | 5,680 | 5,510 | 5,590 | 29,000 |
| 2018/06/26 | 5,500 | 5,600 | 5,490 | 5,580 | 19,100 |
| 2018/06/25 | 5,770 | 5,770 | 5,570 | 5,590 | 32,800 |
| 2018/06/22 | 5,550 | 5,680 | 5,550 | 5,670 | 26,700 |
| 2018/06/21 | 5,660 | 5,720 | 5,610 | 5,610 | 17,900 |
| 2018/06/20 | 5,670 | 5,680 | 5,550 | 5,660 | 24,400 |
| 2018/06/19 | 5,750 | 5,780 | 5,670 | 5,670 | 21,900 |
| 2018/06/18 | 5,790 | 5,830 | 5,730 | 5,770 | 19,900 |
| 2018/06/15 | 5,880 | 5,880 | 5,740 | 5,790 | 19,300 |
| 2018/06/14 | 5,940 | 5,940 | 5,760 | 5,830 | 37,200 |
| 2018/06/13 | 5,950 | 6,030 | 5,820 | 6,000 | 29,700 |
| 2018/06/12 | 6,040 | 6,130 | 5,940 | 5,960 | 29,300 |
| 2018/06/11 | 5,950 | 6,050 | 5,900 | 6,010 | 22,900 |
| 2018/06/08 | 6,030 | 6,190 | 5,920 | 5,960 | 68,700 |
| 2018/06/07 | 5,850 | 6,080 | 5,830 | 6,040 | 72,900 |
| 2018/06/06 | 5,750 | 6,000 | 5,710 | 5,900 | 128,800 |
| 2018/06/05 | 5,340 | 5,710 | 5,330 | 5,670 | 94,000 |
| 2018/06/04 | 5,170 | 5,280 | 5,120 | 5,260 | 27,000 |
| 2018/06/01 | 5,070 | 5,100 | 4,990 | 5,070 | 30,000 |
| 2018/05/31 | 5,080 | 5,090 | 4,955 | 4,995 | 32,900 |
| 2018/05/30 | 5,080 | 5,120 | 4,985 | 5,060 | 35,000 |
| 2018/05/29 | 5,230 | 5,230 | 5,120 | 5,180 | 12,200 |
| 2018/05/28 | 5,250 | 5,270 | 5,150 | 5,230 | 20,500 |
| 2018/05/25 | 5,390 | 5,390 | 5,190 | 5,250 | 30,600 |
| 2018/05/24 | 5,510 | 5,510 | 5,290 | 5,320 | 27,200 |
| 2018/05/23 | 5,480 | 5,510 | 5,400 | 5,510 | 21,900 |
| 2018/05/22 | 5,450 | 5,510 | 5,380 | 5,500 | 18,500 |
| 2018/05/21 | 5,440 | 5,460 | 5,400 | 5,430 | 21,700 |
| 2018/05/18 | 5,470 | 5,480 | 5,430 | 5,440 | 23,200 |
| 2018/05/17 | 5,440 | 5,490 | 5,400 | 5,480 | 19,900 |
| 2018/05/16 | 5,380 | 5,600 | 5,360 | 5,450 | 61,200 |
| 2018/05/15 | 5,260 | 5,300 | 5,240 | 5,260 | 22,300 |
| 2018/05/14 | 5,310 | 5,340 | 5,260 | 5,310 | 16,600 |
| 2018/05/11 | 5,310 | 5,350 | 5,280 | 5,340 | 20,200 |
| 2018/05/10 | 5,260 | 5,400 | 5,260 | 5,330 | 17,100 |
| 2018/05/09 | 5,160 | 5,340 | 5,160 | 5,320 | 31,000 |
| 2018/05/08 | 5,070 | 5,240 | 5,070 | 5,220 | 30,600 |
| 2018/05/07 | 5,140 | 5,150 | 5,040 | 5,070 | 17,700 |
| 2018/05/02 | 5,160 | 5,170 | 5,050 | 5,150 | 22,900 |
| 2018/05/01 | 5,270 | 5,270 | 5,100 | 5,140 | 16,600 |
| 2018/04/27 | 5,290 | 5,290 | 5,150 | 5,240 | 28,000 |
| 2018/04/26 | 5,350 | 5,390 | 5,280 | 5,280 | 17,000 |
| 2018/04/25 | 5,320 | 5,370 | 5,180 | 5,350 | 26,800 |
| 2018/04/24 | 5,260 | 5,330 | 5,210 | 5,320 | 20,600 |
| 2018/04/23 | 5,220 | 5,250 | 5,140 | 5,200 | 17,400 |
| 2018/04/20 | 5,130 | 5,220 | 5,080 | 5,190 | 20,800 |
| 2018/04/19 | 5,100 | 5,200 | 5,070 | 5,150 | 21,800 |
| 2018/04/18 | 5,000 | 5,060 | 4,990 | 5,050 | 17,000 |
| 2018/04/17 | 5,090 | 5,090 | 4,960 | 4,970 | 18,600 |
| 2018/04/16 | 5,070 | 5,130 | 5,060 | 5,100 | 14,000 |
| 2018/04/13 | 4,980 | 5,080 | 4,980 | 5,070 | 14,500 |
| 2018/04/12 | 5,020 | 5,030 | 4,920 | 4,940 | 24,100 |
| 2018/04/11 | 5,110 | 5,120 | 5,050 | 5,050 | 24,900 |
| 2018/04/10 | 4,995 | 5,080 | 4,955 | 5,070 | 20,500 |
| 2018/04/09 | 4,950 | 5,050 | 4,935 | 5,050 | 19,000 |
| 2018/04/06 | 5,010 | 5,030 | 4,930 | 4,950 | 21,200 |
| 2018/04/05 | 5,010 | 5,040 | 4,980 | 5,010 | 16,700 |
| 2018/04/04 | 5,020 | 5,030 | 4,990 | 4,990 | 15,200 |
| 2018/04/03 | 5,030 | 5,030 | 4,990 | 5,020 | 11,500 |
| 2018/04/02 | 5,140 | 5,140 | 5,050 | 5,070 | 13,700 |
| 2018/03/30 | 5,150 | 5,160 | 5,070 | 5,090 | 13,500 |
| 2018/03/29 | 5,130 | 5,150 | 4,990 | 5,060 | 20,800 |
| 2018/03/28 | 4,990 | 5,050 | 4,950 | 5,050 | 19,500 |
| 2018/03/27 | 4,970 | 5,130 | 4,970 | 5,120 | 24,500 |
| 2018/03/26 | 4,895 | 4,900 | 4,800 | 4,900 | 21,100 |
| 2018/03/23 | 5,000 | 5,050 | 4,920 | 4,945 | 37,800 |
| 2018/03/22 | 5,110 | 5,140 | 5,010 | 5,100 | 27,500 |
| 2018/03/20 | 5,100 | 5,130 | 5,070 | 5,090 | 14,800 |
| 2018/03/19 | 5,260 | 5,260 | 5,070 | 5,100 | 31,500 |
| 2018/03/16 | 5,440 | 5,440 | 5,210 | 5,250 | 31,700 |
| 2018/03/15 | 5,480 | 5,480 | 5,360 | 5,410 | 12,400 |
| 2018/03/14 | 5,400 | 5,490 | 5,400 | 5,460 | 14,500 |
| 2018/03/13 | 5,380 | 5,430 | 5,340 | 5,420 | 40,100 |
| 2018/03/12 | 5,480 | 5,500 | 5,430 | 5,460 | 16,000 |
| 2018/03/09 | 5,380 | 5,430 | 5,350 | 5,390 | 31,800 |
| 2018/03/08 | 5,320 | 5,360 | 5,280 | 5,320 | 28,200 |
| 2018/03/07 | 5,320 | 5,360 | 5,240 | 5,280 | 32,400 |
| 2018/03/06 | 5,360 | 5,420 | 5,330 | 5,350 | 26,600 |
| 2018/03/05 | 5,260 | 5,360 | 5,230 | 5,300 | 55,300 |
| 2018/03/02 | 5,280 | 5,400 | 5,280 | 5,340 | 30,200 |
| 2018/03/01 | 5,410 | 5,430 | 5,350 | 5,370 | 30,200 |
| 2018/02/28 | 5,540 | 5,550 | 5,490 | 5,500 | 20,200 |
| 2018/02/27 | 5,480 | 5,540 | 5,440 | 5,490 | 18,000 |
| 2018/02/26 | 5,560 | 5,560 | 5,460 | 5,470 | 10,000 |
| 2018/02/23 | 5,500 | 5,540 | 5,460 | 5,510 | 16,700 |
| 2018/02/22 | 5,490 | 5,490 | 5,370 | 5,420 | 26,300 |
| 2018/02/21 | 5,510 | 5,560 | 5,480 | 5,500 | 14,000 |
| 2018/02/20 | 5,520 | 5,530 | 5,430 | 5,500 | 24,500 |
| 2018/02/19 | 5,420 | 5,550 | 5,390 | 5,530 | 19,800 |
| 2018/02/16 | 5,390 | 5,430 | 5,370 | 5,380 | 38,300 |
| 2018/02/15 | 5,330 | 5,470 | 5,330 | 5,400 | 29,200 |
| 2018/02/14 | 5,200 | 5,400 | 5,200 | 5,350 | 45,500 |
| 2018/02/13 | 5,190 | 5,370 | 5,190 | 5,250 | 79,800 |
| 2018/02/09 | 5,390 | 5,430 | 5,250 | 5,390 | 55,700 |
| 2018/02/08 | 5,430 | 5,530 | 5,360 | 5,480 | 38,500 |
| 2018/02/07 | 5,460 | 5,530 | 5,330 | 5,370 | 64,000 |
| 2018/02/06 | 5,350 | 5,410 | 5,080 | 5,210 | 53,100 |
| 2018/02/05 | 5,710 | 5,750 | 5,600 | 5,630 | 35,100 |
| 2018/02/02 | 5,760 | 5,860 | 5,760 | 5,810 | 18,900 |
| 2018/02/01 | 5,700 | 5,860 | 5,700 | 5,860 | 25,800 |
| 2018/01/31 | 5,780 | 5,840 | 5,690 | 5,690 | 53,100 |
| 2018/01/30 | 5,990 | 5,990 | 5,820 | 5,830 | 35,000 |
| 2018/01/29 | 5,920 | 6,030 | 5,910 | 5,990 | 21,800 |
| 2018/01/26 | 5,980 | 5,990 | 5,900 | 5,920 | 27,100 |
| 2018/01/25 | 5,950 | 5,990 | 5,890 | 5,920 | 27,300 |
| 2018/01/24 | 5,980 | 6,030 | 5,970 | 5,980 | 14,600 |
| 2018/01/23 | 6,010 | 6,010 | 5,960 | 5,990 | 14,400 |
| 2018/01/22 | 5,980 | 5,980 | 5,900 | 5,970 | 20,700 |
| 2018/01/19 | 5,910 | 5,970 | 5,900 | 5,930 | 34,600 |
| 2018/01/18 | 6,090 | 6,130 | 5,900 | 5,900 | 51,300 |
| 2018/01/17 | 6,170 | 6,170 | 6,030 | 6,030 | 45,600 |
| 2018/01/16 | 6,120 | 6,200 | 6,050 | 6,180 | 24,300 |
| 2018/01/15 | 6,230 | 6,250 | 6,150 | 6,160 | 20,700 |
| 2018/01/12 | 6,320 | 6,320 | 6,210 | 6,210 | 33,000 |
| 2018/01/11 | 6,400 | 6,400 | 6,270 | 6,360 | 23,500 |
| 2018/01/10 | 6,470 | 6,470 | 6,380 | 6,400 | 17,100 |
| 2018/01/09 | 6,420 | 6,460 | 6,350 | 6,410 | 33,400 |
| 2018/01/05 | 6,400 | 6,400 | 6,290 | 6,340 | 35,700 |
| 2018/01/04 | 6,360 | 6,420 | 6,300 | 6,360 | 24,100 |