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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,550 | 3,565 | 3,525 | 3,545 | 12,100 |
| 2019/12/27 | 3,565 | 3,580 | 3,505 | 3,570 | 16,000 |
| 2019/12/26 | 3,520 | 3,550 | 3,460 | 3,550 | 23,700 |
| 2019/12/25 | 3,645 | 3,650 | 3,495 | 3,500 | 25,200 |
| 2019/12/24 | 3,655 | 3,655 | 3,600 | 3,620 | 11,800 |
| 2019/12/23 | 3,580 | 3,660 | 3,580 | 3,630 | 18,300 |
| 2019/12/20 | 3,640 | 3,640 | 3,565 | 3,580 | 29,900 |
| 2019/12/19 | 3,665 | 3,690 | 3,645 | 3,665 | 10,500 |
| 2019/12/18 | 3,670 | 3,690 | 3,635 | 3,665 | 22,200 |
| 2019/12/17 | 3,630 | 3,690 | 3,625 | 3,670 | 24,300 |
| 2019/12/16 | 3,590 | 3,610 | 3,525 | 3,575 | 18,800 |
| 2019/12/13 | 3,540 | 3,645 | 3,525 | 3,610 | 45,600 |
| 2019/12/12 | 3,550 | 3,550 | 3,460 | 3,460 | 20,900 |
| 2019/12/11 | 3,485 | 3,535 | 3,475 | 3,510 | 26,700 |
| 2019/12/10 | 3,470 | 3,545 | 3,470 | 3,535 | 20,300 |
| 2019/12/09 | 3,490 | 3,510 | 3,465 | 3,490 | 18,900 |
| 2019/12/06 | 3,440 | 3,485 | 3,440 | 3,480 | 18,200 |
| 2019/12/05 | 3,475 | 3,485 | 3,430 | 3,475 | 26,300 |
| 2019/12/04 | 3,400 | 3,425 | 3,385 | 3,425 | 20,200 |
| 2019/12/03 | 3,430 | 3,450 | 3,375 | 3,435 | 36,900 |
| 2019/12/02 | 3,505 | 3,545 | 3,480 | 3,490 | 23,000 |
| 2019/11/29 | 3,480 | 3,520 | 3,440 | 3,475 | 22,800 |
| 2019/11/28 | 3,580 | 3,580 | 3,490 | 3,495 | 21,400 |
| 2019/11/27 | 3,570 | 3,580 | 3,530 | 3,560 | 15,800 |
| 2019/11/26 | 3,585 | 3,595 | 3,510 | 3,525 | 44,900 |
| 2019/11/25 | 3,595 | 3,665 | 3,565 | 3,590 | 22,500 |
| 2019/11/22 | 3,585 | 3,615 | 3,550 | 3,560 | 16,800 |
| 2019/11/21 | 3,600 | 3,600 | 3,530 | 3,595 | 31,600 |
| 2019/11/20 | 3,720 | 3,720 | 3,555 | 3,575 | 36,600 |
| 2019/11/19 | 3,715 | 3,795 | 3,635 | 3,690 | 84,300 |
| 2019/11/18 | 3,675 | 3,760 | 3,600 | 3,755 | 68,500 |
| 2019/11/15 | 3,740 | 3,900 | 3,675 | 3,745 | 94,400 |
| 2019/11/14 | 3,815 | 3,875 | 3,690 | 3,755 | 183,900 |
| 2019/11/13 | 3,505 | 3,505 | 3,355 | 3,395 | 59,900 |
| 2019/11/12 | 3,660 | 3,670 | 3,475 | 3,520 | 48,000 |
| 2019/11/11 | 3,685 | 3,700 | 3,655 | 3,660 | 32,400 |
| 2019/11/08 | 3,770 | 3,770 | 3,630 | 3,655 | 69,200 |
| 2019/11/07 | 3,480 | 3,830 | 3,465 | 3,755 | 167,000 |
| 2019/11/06 | 3,385 | 3,425 | 3,385 | 3,410 | 23,200 |
| 2019/11/05 | 3,395 | 3,420 | 3,330 | 3,405 | 38,000 |
| 2019/11/01 | 3,425 | 3,425 | 3,345 | 3,365 | 14,600 |
| 2019/10/31 | 3,435 | 3,480 | 3,415 | 3,465 | 19,800 |
| 2019/10/30 | 3,380 | 3,435 | 3,335 | 3,435 | 48,800 |
| 2019/10/29 | 3,340 | 3,385 | 3,310 | 3,365 | 18,900 |
| 2019/10/28 | 3,345 | 3,385 | 3,295 | 3,295 | 15,200 |
| 2019/10/25 | 3,390 | 3,390 | 3,315 | 3,355 | 21,700 |
| 2019/10/24 | 3,385 | 3,395 | 3,340 | 3,375 | 19,300 |
| 2019/10/23 | 3,350 | 3,375 | 3,300 | 3,375 | 27,200 |
| 2019/10/21 | 3,280 | 3,375 | 3,280 | 3,360 | 32,200 |
| 2019/10/18 | 3,250 | 3,295 | 3,230 | 3,245 | 18,000 |
| 2019/10/17 | 3,265 | 3,265 | 3,200 | 3,220 | 16,200 |
| 2019/10/16 | 3,230 | 3,285 | 3,230 | 3,255 | 18,100 |
| 2019/10/15 | 3,215 | 3,250 | 3,210 | 3,230 | 26,100 |
| 2019/10/11 | 3,160 | 3,170 | 3,110 | 3,170 | 15,300 |
| 2019/10/10 | 3,145 | 3,165 | 3,085 | 3,155 | 20,100 |
| 2019/10/09 | 3,070 | 3,145 | 3,050 | 3,145 | 13,400 |
| 2019/10/08 | 3,110 | 3,140 | 3,070 | 3,135 | 16,700 |
| 2019/10/07 | 3,085 | 3,095 | 3,065 | 3,080 | 9,800 |
| 2019/10/04 | 3,095 | 3,135 | 3,065 | 3,100 | 23,000 |
| 2019/10/03 | 3,175 | 3,185 | 3,105 | 3,145 | 16,100 |
| 2019/10/02 | 3,215 | 3,250 | 3,210 | 3,245 | 11,100 |
| 2019/10/01 | 3,190 | 3,295 | 3,190 | 3,280 | 12,700 |
| 2019/09/30 | 3,200 | 3,245 | 3,170 | 3,190 | 17,800 |
| 2019/09/27 | 3,300 | 3,335 | 3,245 | 3,255 | 21,200 |
| 2019/09/26 | 3,345 | 3,395 | 3,325 | 3,350 | 22,100 |
| 2019/09/25 | 3,370 | 3,370 | 3,305 | 3,330 | 17,100 |
| 2019/09/24 | 3,360 | 3,375 | 3,340 | 3,370 | 29,600 |
| 2019/09/20 | 3,335 | 3,375 | 3,300 | 3,375 | 29,800 |
| 2019/09/19 | 3,345 | 3,385 | 3,330 | 3,340 | 25,200 |
| 2019/09/18 | 3,360 | 3,360 | 3,315 | 3,340 | 18,200 |
| 2019/09/17 | 3,375 | 3,380 | 3,315 | 3,370 | 39,900 |
| 2019/09/13 | 3,325 | 3,380 | 3,235 | 3,375 | 59,300 |
| 2019/09/12 | 3,410 | 3,440 | 3,300 | 3,325 | 67,300 |
| 2019/09/11 | 3,420 | 3,460 | 3,410 | 3,445 | 40,200 |
| 2019/09/10 | 3,320 | 3,430 | 3,320 | 3,420 | 38,400 |
| 2019/09/09 | 3,265 | 3,315 | 3,260 | 3,315 | 19,700 |
| 2019/09/06 | 3,280 | 3,300 | 3,255 | 3,265 | 14,200 |
| 2019/09/05 | 3,100 | 3,235 | 3,100 | 3,220 | 33,600 |
| 2019/09/04 | 3,085 | 3,105 | 3,045 | 3,055 | 19,100 |
| 2019/09/03 | 3,085 | 3,175 | 3,085 | 3,125 | 26,800 |
| 2019/09/02 | 3,085 | 3,110 | 3,070 | 3,075 | 16,700 |
| 2019/08/30 | 3,090 | 3,130 | 3,075 | 3,115 | 27,000 |
| 2019/08/29 | 3,035 | 3,085 | 3,030 | 3,065 | 20,900 |
| 2019/08/28 | 2,986 | 3,040 | 2,986 | 3,040 | 22,400 |
| 2019/08/27 | 2,907 | 3,015 | 2,887 | 2,974 | 29,500 |
| 2019/08/26 | 2,911 | 2,925 | 2,866 | 2,870 | 30,900 |
| 2019/08/23 | 2,933 | 3,030 | 2,929 | 3,010 | 27,400 |
| 2019/08/22 | 2,950 | 2,958 | 2,903 | 2,927 | 27,400 |
| 2019/08/21 | 2,973 | 2,976 | 2,947 | 2,958 | 28,400 |
| 2019/08/20 | 3,000 | 3,020 | 2,982 | 3,015 | 20,600 |
| 2019/08/19 | 3,015 | 3,035 | 3,010 | 3,015 | 13,500 |
| 2019/08/16 | 3,015 | 3,020 | 3,000 | 3,005 | 13,500 |
| 2019/08/15 | 3,020 | 3,040 | 2,995 | 3,030 | 10,500 |
| 2019/08/14 | 3,110 | 3,135 | 3,090 | 3,105 | 17,400 |
| 2019/08/13 | 3,050 | 3,050 | 2,999 | 3,040 | 39,700 |
| 2019/08/09 | 3,130 | 3,155 | 3,070 | 3,080 | 15,900 |
| 2019/08/08 | 3,125 | 3,145 | 3,090 | 3,110 | 13,400 |
| 2019/08/07 | 3,145 | 3,170 | 3,095 | 3,125 | 19,100 |
| 2019/08/06 | 3,085 | 3,185 | 3,060 | 3,160 | 31,500 |
| 2019/08/05 | 3,145 | 3,205 | 3,110 | 3,190 | 66,900 |
| 2019/08/02 | 3,195 | 3,210 | 3,095 | 3,210 | 69,100 |
| 2019/08/01 | 3,350 | 3,350 | 3,250 | 3,260 | 36,400 |
| 2019/07/31 | 3,385 | 3,475 | 3,385 | 3,420 | 41,300 |
| 2019/07/30 | 3,395 | 3,410 | 3,355 | 3,385 | 15,400 |
| 2019/07/29 | 3,410 | 3,410 | 3,350 | 3,365 | 8,700 |
| 2019/07/26 | 3,410 | 3,420 | 3,360 | 3,400 | 10,800 |
| 2019/07/25 | 3,415 | 3,425 | 3,370 | 3,415 | 16,000 |
| 2019/07/24 | 3,450 | 3,450 | 3,370 | 3,380 | 24,500 |
| 2019/07/23 | 3,320 | 3,475 | 3,320 | 3,445 | 33,800 |
| 2019/07/22 | 3,310 | 3,330 | 3,310 | 3,310 | 29,500 |
| 2019/07/19 | 3,305 | 3,360 | 3,245 | 3,350 | 25,400 |
| 2019/07/18 | 3,330 | 3,330 | 3,270 | 3,275 | 39,200 |
| 2019/07/17 | 3,300 | 3,385 | 3,245 | 3,365 | 33,100 |
| 2019/07/16 | 3,340 | 3,390 | 3,265 | 3,300 | 40,600 |
| 2019/07/12 | 3,360 | 3,390 | 3,320 | 3,370 | 62,700 |
| 2019/07/11 | 3,340 | 3,405 | 3,275 | 3,400 | 49,600 |
| 2019/07/10 | 3,295 | 3,310 | 3,270 | 3,275 | 31,800 |
| 2019/07/09 | 3,350 | 3,355 | 3,285 | 3,295 | 22,900 |
| 2019/07/08 | 3,400 | 3,415 | 3,330 | 3,345 | 27,300 |
| 2019/07/05 | 3,470 | 3,470 | 3,410 | 3,435 | 15,400 |
| 2019/07/04 | 3,400 | 3,445 | 3,380 | 3,430 | 11,000 |
| 2019/07/03 | 3,395 | 3,480 | 3,385 | 3,415 | 45,800 |
| 2019/07/02 | 3,330 | 3,405 | 3,330 | 3,395 | 38,900 |
| 2019/07/01 | 3,355 | 3,370 | 3,280 | 3,365 | 26,700 |
| 2019/06/28 | 3,305 | 3,330 | 3,260 | 3,285 | 27,400 |
| 2019/06/27 | 3,280 | 3,340 | 3,255 | 3,340 | 23,300 |
| 2019/06/26 | 3,370 | 3,370 | 3,250 | 3,250 | 35,200 |
| 2019/06/25 | 3,300 | 3,345 | 3,285 | 3,300 | 41,000 |
| 2019/06/24 | 3,235 | 3,290 | 3,210 | 3,265 | 23,000 |
| 2019/06/21 | 3,280 | 3,300 | 3,195 | 3,195 | 37,900 |
| 2019/06/20 | 3,200 | 3,270 | 3,200 | 3,265 | 20,300 |
| 2019/06/19 | 3,180 | 3,230 | 3,170 | 3,200 | 36,400 |
| 2019/06/18 | 3,225 | 3,225 | 3,125 | 3,140 | 43,800 |
| 2019/06/17 | 3,275 | 3,275 | 3,220 | 3,220 | 23,600 |
| 2019/06/14 | 3,215 | 3,280 | 3,190 | 3,280 | 32,800 |
| 2019/06/13 | 3,280 | 3,285 | 3,190 | 3,200 | 69,400 |
| 2019/06/12 | 3,290 | 3,330 | 3,270 | 3,295 | 134,300 |
| 2019/06/11 | 3,295 | 3,330 | 3,270 | 3,300 | 120,300 |
| 2019/06/10 | 3,430 | 3,435 | 3,370 | 3,385 | 31,900 |
| 2019/06/07 | 3,395 | 3,445 | 3,375 | 3,430 | 22,700 |
| 2019/06/06 | 3,410 | 3,435 | 3,385 | 3,410 | 18,900 |
| 2019/06/05 | 3,345 | 3,435 | 3,345 | 3,430 | 32,600 |
| 2019/06/04 | 3,255 | 3,335 | 3,205 | 3,315 | 45,800 |
| 2019/06/03 | 3,255 | 3,315 | 3,215 | 3,245 | 26,400 |
| 2019/05/31 | 3,350 | 3,400 | 3,310 | 3,355 | 36,000 |
| 2019/05/30 | 3,315 | 3,520 | 3,300 | 3,390 | 110,300 |
| 2019/05/29 | 3,230 | 3,300 | 3,185 | 3,300 | 23,900 |
| 2019/05/28 | 3,220 | 3,300 | 3,210 | 3,300 | 15,600 |
| 2019/05/27 | 3,270 | 3,300 | 3,240 | 3,260 | 19,500 |
| 2019/05/24 | 3,255 | 3,325 | 3,210 | 3,320 | 17,300 |
| 2019/05/23 | 3,350 | 3,350 | 3,240 | 3,255 | 31,100 |
| 2019/05/22 | 3,450 | 3,450 | 3,355 | 3,360 | 26,500 |
| 2019/05/21 | 3,380 | 3,450 | 3,360 | 3,425 | 21,800 |
| 2019/05/20 | 3,460 | 3,460 | 3,345 | 3,390 | 29,500 |
| 2019/05/17 | 3,465 | 3,485 | 3,380 | 3,405 | 82,200 |
| 2019/05/16 | 3,745 | 3,745 | 3,460 | 3,460 | 76,100 |
| 2019/05/15 | 4,175 | 4,175 | 4,090 | 4,160 | 22,300 |
| 2019/05/14 | 4,020 | 4,120 | 3,960 | 4,120 | 16,600 |
| 2019/05/13 | 4,100 | 4,115 | 4,000 | 4,085 | 20,300 |
| 2019/05/10 | 4,105 | 4,150 | 4,050 | 4,080 | 20,400 |
| 2019/05/09 | 4,150 | 4,150 | 4,105 | 4,105 | 19,400 |
| 2019/05/08 | 4,215 | 4,245 | 4,150 | 4,175 | 26,700 |
| 2019/05/07 | 4,310 | 4,320 | 4,260 | 4,285 | 17,800 |
| 2019/04/26 | 4,270 | 4,330 | 4,190 | 4,305 | 18,800 |
| 2019/04/25 | 4,270 | 4,275 | 4,200 | 4,270 | 16,600 |
| 2019/04/24 | 4,390 | 4,390 | 4,230 | 4,230 | 24,900 |
| 2019/04/23 | 4,375 | 4,445 | 4,355 | 4,390 | 19,300 |
| 2019/04/22 | 4,350 | 4,395 | 4,320 | 4,360 | 8,800 |
| 2019/04/19 | 4,350 | 4,390 | 4,305 | 4,340 | 9,000 |
| 2019/04/18 | 4,365 | 4,420 | 4,290 | 4,315 | 14,200 |
| 2019/04/17 | 4,325 | 4,435 | 4,325 | 4,405 | 20,300 |
| 2019/04/16 | 4,360 | 4,410 | 4,305 | 4,345 | 12,300 |
| 2019/04/15 | 4,265 | 4,415 | 4,265 | 4,410 | 28,200 |
| 2019/04/12 | 4,255 | 4,275 | 4,225 | 4,260 | 21,200 |
| 2019/04/11 | 4,300 | 4,315 | 4,260 | 4,280 | 16,900 |
| 2019/04/10 | 4,250 | 4,375 | 4,250 | 4,330 | 28,000 |
| 2019/04/09 | 4,255 | 4,315 | 4,155 | 4,305 | 26,800 |
| 2019/04/08 | 4,315 | 4,315 | 4,250 | 4,255 | 9,300 |
| 2019/04/05 | 4,225 | 4,285 | 4,215 | 4,285 | 17,100 |
| 2019/04/04 | 4,230 | 4,300 | 4,175 | 4,265 | 27,600 |
| 2019/04/03 | 4,100 | 4,210 | 4,095 | 4,200 | 19,700 |
| 2019/04/02 | 4,185 | 4,235 | 4,085 | 4,100 | 26,500 |
| 2019/04/01 | 4,080 | 4,180 | 4,055 | 4,120 | 75,300 |
| 2019/03/29 | 3,870 | 4,105 | 3,830 | 4,070 | 126,800 |
| 2019/03/28 | 3,875 | 3,915 | 3,765 | 3,805 | 124,500 |
| 2019/03/27 | 3,980 | 4,080 | 3,980 | 4,015 | 28,800 |
| 2019/03/26 | 3,920 | 4,100 | 3,920 | 4,100 | 32,900 |
| 2019/03/25 | 4,030 | 4,030 | 3,905 | 3,950 | 25,300 |
| 2019/03/22 | 4,025 | 4,045 | 3,970 | 4,035 | 22,200 |
| 2019/03/20 | 4,035 | 4,080 | 4,025 | 4,040 | 11,700 |
| 2019/03/19 | 4,100 | 4,100 | 4,040 | 4,085 | 10,400 |
| 2019/03/18 | 4,080 | 4,170 | 4,075 | 4,090 | 45,900 |
| 2019/03/15 | 3,985 | 4,095 | 3,985 | 4,080 | 37,000 |
| 2019/03/14 | 4,025 | 4,030 | 3,955 | 3,960 | 21,900 |
| 2019/03/13 | 4,090 | 4,090 | 3,945 | 3,950 | 33,300 |
| 2019/03/12 | 4,100 | 4,135 | 4,070 | 4,095 | 22,200 |
| 2019/03/11 | 4,000 | 4,055 | 3,940 | 4,005 | 28,800 |
| 2019/03/08 | 4,115 | 4,120 | 4,015 | 4,025 | 30,400 |
| 2019/03/07 | 4,205 | 4,215 | 4,160 | 4,200 | 25,400 |
| 2019/03/06 | 4,285 | 4,285 | 4,210 | 4,240 | 24,500 |
| 2019/03/05 | 4,300 | 4,340 | 4,290 | 4,320 | 20,400 |
| 2019/03/04 | 4,300 | 4,350 | 4,275 | 4,345 | 18,700 |
| 2019/03/01 | 4,230 | 4,270 | 4,190 | 4,230 | 22,500 |
| 2019/02/28 | 4,290 | 4,310 | 4,235 | 4,280 | 25,200 |
| 2019/02/27 | 4,355 | 4,365 | 4,245 | 4,285 | 29,600 |
| 2019/02/26 | 4,400 | 4,410 | 4,305 | 4,355 | 26,000 |
| 2019/02/25 | 4,445 | 4,465 | 4,420 | 4,455 | 14,700 |
| 2019/02/22 | 4,330 | 4,430 | 4,285 | 4,420 | 17,800 |
| 2019/02/21 | 4,395 | 4,405 | 4,330 | 4,335 | 17,000 |
| 2019/02/20 | 4,450 | 4,450 | 4,355 | 4,395 | 28,000 |
| 2019/02/19 | 4,295 | 4,460 | 4,280 | 4,455 | 29,500 |
| 2019/02/18 | 4,315 | 4,315 | 4,235 | 4,295 | 34,000 |
| 2019/02/15 | 4,335 | 4,370 | 4,280 | 4,305 | 13,300 |
| 2019/02/14 | 4,305 | 4,385 | 4,265 | 4,385 | 17,000 |
| 2019/02/13 | 4,335 | 4,365 | 4,235 | 4,270 | 35,400 |
| 2019/02/12 | 4,180 | 4,335 | 4,180 | 4,305 | 40,200 |
| 2019/02/08 | 4,205 | 4,205 | 4,030 | 4,040 | 35,400 |
| 2019/02/07 | 4,345 | 4,365 | 4,220 | 4,270 | 23,300 |
| 2019/02/06 | 4,200 | 4,360 | 4,125 | 4,275 | 50,300 |
| 2019/02/05 | 4,355 | 4,355 | 4,270 | 4,350 | 37,700 |
| 2019/02/04 | 4,245 | 4,355 | 4,225 | 4,315 | 16,800 |
| 2019/02/01 | 4,275 | 4,345 | 4,200 | 4,205 | 16,500 |
| 2019/01/31 | 4,310 | 4,440 | 4,290 | 4,310 | 15,400 |
| 2019/01/30 | 4,335 | 4,340 | 4,225 | 4,240 | 25,500 |
| 2019/01/29 | 4,285 | 4,320 | 4,235 | 4,305 | 11,800 |
| 2019/01/28 | 4,415 | 4,415 | 4,280 | 4,280 | 15,500 |
| 2019/01/25 | 4,420 | 4,475 | 4,380 | 4,415 | 15,200 |
| 2019/01/24 | 4,260 | 4,355 | 4,225 | 4,350 | 11,400 |
| 2019/01/23 | 4,275 | 4,290 | 4,220 | 4,265 | 10,600 |
| 2019/01/22 | 4,460 | 4,470 | 4,315 | 4,325 | 15,600 |
| 2019/01/21 | 4,355 | 4,480 | 4,350 | 4,460 | 18,300 |
| 2019/01/18 | 4,250 | 4,350 | 4,250 | 4,320 | 15,300 |
| 2019/01/17 | 4,230 | 4,250 | 4,170 | 4,205 | 15,200 |
| 2019/01/16 | 4,320 | 4,320 | 4,215 | 4,215 | 18,900 |
| 2019/01/15 | 4,190 | 4,320 | 4,145 | 4,320 | 12,600 |
| 2019/01/11 | 4,200 | 4,260 | 4,170 | 4,260 | 11,400 |
| 2019/01/10 | 4,290 | 4,290 | 4,145 | 4,180 | 12,600 |
| 2019/01/09 | 4,295 | 4,310 | 4,245 | 4,290 | 11,000 |
| 2019/01/08 | 4,220 | 4,300 | 4,175 | 4,245 | 22,400 |
| 2019/01/07 | 4,180 | 4,240 | 4,150 | 4,190 | 17,600 |
| 2019/01/04 | 4,080 | 4,080 | 3,955 | 4,010 | 39,200 |