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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,160 | 4,160 | 4,070 | 4,105 | 17,400 |
| 2020/12/29 | 4,065 | 4,200 | 4,065 | 4,200 | 18,600 |
| 2020/12/28 | 4,025 | 4,145 | 4,015 | 4,070 | 24,400 |
| 2020/12/25 | 3,995 | 4,055 | 3,985 | 4,025 | 12,500 |
| 2020/12/24 | 3,950 | 4,000 | 3,950 | 3,980 | 9,900 |
| 2020/12/23 | 4,000 | 4,000 | 3,915 | 3,935 | 14,900 |
| 2020/12/22 | 4,025 | 4,045 | 3,925 | 4,015 | 18,500 |
| 2020/12/21 | 4,035 | 4,060 | 3,970 | 4,025 | 10,000 |
| 2020/12/18 | 3,965 | 4,025 | 3,925 | 3,985 | 21,000 |
| 2020/12/17 | 4,060 | 4,060 | 3,970 | 3,970 | 28,100 |
| 2020/12/16 | 4,045 | 4,065 | 3,975 | 4,060 | 18,500 |
| 2020/12/15 | 3,970 | 4,070 | 3,940 | 3,990 | 23,200 |
| 2020/12/14 | 4,015 | 4,080 | 3,925 | 3,950 | 16,400 |
| 2020/12/11 | 3,940 | 3,985 | 3,940 | 3,975 | 12,600 |
| 2020/12/10 | 4,000 | 4,000 | 3,945 | 3,975 | 16,800 |
| 2020/12/09 | 4,045 | 4,045 | 3,900 | 4,000 | 36,300 |
| 2020/12/08 | 3,965 | 4,045 | 3,955 | 4,000 | 15,700 |
| 2020/12/07 | 4,135 | 4,140 | 4,005 | 4,025 | 18,200 |
| 2020/12/04 | 4,215 | 4,215 | 4,120 | 4,170 | 15,200 |
| 2020/12/03 | 4,205 | 4,275 | 4,170 | 4,180 | 18,800 |
| 2020/12/02 | 4,230 | 4,270 | 4,165 | 4,220 | 33,800 |
| 2020/12/01 | 4,140 | 4,215 | 4,050 | 4,160 | 34,000 |
| 2020/11/30 | 4,065 | 4,215 | 4,020 | 4,150 | 44,100 |
| 2020/11/27 | 3,975 | 4,140 | 3,975 | 4,100 | 36,900 |
| 2020/11/26 | 3,930 | 4,030 | 3,890 | 4,010 | 25,800 |
| 2020/11/25 | 3,795 | 3,935 | 3,795 | 3,920 | 37,900 |
| 2020/11/24 | 3,695 | 3,775 | 3,680 | 3,770 | 20,300 |
| 2020/11/20 | 3,565 | 3,680 | 3,550 | 3,650 | 17,300 |
| 2020/11/19 | 3,575 | 3,590 | 3,540 | 3,565 | 15,100 |
| 2020/11/18 | 3,665 | 3,670 | 3,560 | 3,560 | 23,800 |
| 2020/11/17 | 3,710 | 3,740 | 3,655 | 3,680 | 23,900 |
| 2020/11/16 | 3,720 | 3,780 | 3,670 | 3,705 | 22,700 |
| 2020/11/13 | 3,705 | 3,715 | 3,615 | 3,650 | 19,100 |
| 2020/11/12 | 3,745 | 3,810 | 3,700 | 3,705 | 18,500 |
| 2020/11/11 | 3,765 | 3,805 | 3,710 | 3,745 | 32,700 |
| 2020/11/10 | 3,780 | 3,790 | 3,695 | 3,710 | 24,300 |
| 2020/11/09 | 3,725 | 3,750 | 3,670 | 3,710 | 26,900 |
| 2020/11/06 | 3,695 | 3,890 | 3,655 | 3,725 | 51,200 |
| 2020/11/05 | 3,600 | 3,695 | 3,480 | 3,685 | 84,300 |
| 2020/11/04 | 3,480 | 3,505 | 3,400 | 3,400 | 19,400 |
| 2020/11/02 | 3,310 | 3,430 | 3,310 | 3,430 | 20,000 |
| 2020/10/30 | 3,430 | 3,430 | 3,295 | 3,320 | 19,300 |
| 2020/10/29 | 3,355 | 3,390 | 3,355 | 3,380 | 12,200 |
| 2020/10/28 | 3,355 | 3,405 | 3,355 | 3,395 | 13,500 |
| 2020/10/27 | 3,435 | 3,435 | 3,345 | 3,395 | 16,400 |
| 2020/10/26 | 3,460 | 3,465 | 3,385 | 3,435 | 25,000 |
| 2020/10/23 | 3,580 | 3,585 | 3,455 | 3,480 | 20,600 |
| 2020/10/22 | 3,700 | 3,700 | 3,565 | 3,590 | 16,900 |
| 2020/10/21 | 3,545 | 3,705 | 3,545 | 3,685 | 24,500 |
| 2020/10/20 | 3,545 | 3,640 | 3,520 | 3,570 | 27,500 |
| 2020/10/19 | 3,495 | 3,635 | 3,480 | 3,585 | 26,100 |
| 2020/10/16 | 3,570 | 3,590 | 3,490 | 3,495 | 17,800 |
| 2020/10/15 | 3,550 | 3,625 | 3,550 | 3,570 | 11,800 |
| 2020/10/14 | 3,575 | 3,575 | 3,530 | 3,550 | 10,700 |
| 2020/10/13 | 3,645 | 3,645 | 3,570 | 3,580 | 14,700 |
| 2020/10/12 | 3,620 | 3,710 | 3,615 | 3,635 | 20,500 |
| 2020/10/09 | 3,580 | 3,655 | 3,580 | 3,620 | 28,200 |
| 2020/10/08 | 3,515 | 3,590 | 3,515 | 3,560 | 20,600 |
| 2020/10/07 | 3,490 | 3,515 | 3,450 | 3,500 | 17,100 |
| 2020/10/06 | 3,505 | 3,560 | 3,505 | 3,520 | 16,000 |
| 2020/10/05 | 3,440 | 3,515 | 3,440 | 3,475 | 19,700 |
| 2020/10/02 | 3,400 | 3,425 | 3,355 | 3,370 | 22,400 |
| 2020/09/30 | 3,540 | 3,540 | 3,400 | 3,400 | 27,600 |
| 2020/09/29 | 3,490 | 3,615 | 3,490 | 3,550 | 31,600 |
| 2020/09/28 | 3,505 | 3,575 | 3,490 | 3,540 | 41,500 |
| 2020/09/25 | 3,385 | 3,475 | 3,385 | 3,470 | 23,600 |
| 2020/09/24 | 3,400 | 3,400 | 3,335 | 3,355 | 20,500 |
| 2020/09/23 | 3,370 | 3,455 | 3,370 | 3,420 | 25,500 |
| 2020/09/18 | 3,365 | 3,455 | 3,355 | 3,440 | 24,300 |
| 2020/09/17 | 3,375 | 3,410 | 3,360 | 3,370 | 11,800 |
| 2020/09/16 | 3,410 | 3,455 | 3,390 | 3,395 | 16,300 |
| 2020/09/15 | 3,430 | 3,470 | 3,395 | 3,440 | 17,000 |
| 2020/09/14 | 3,425 | 3,485 | 3,425 | 3,445 | 17,800 |
| 2020/09/11 | 3,310 | 3,415 | 3,290 | 3,415 | 19,900 |
| 2020/09/10 | 3,315 | 3,345 | 3,300 | 3,320 | 15,100 |
| 2020/09/09 | 3,370 | 3,370 | 3,270 | 3,290 | 45,600 |
| 2020/09/08 | 3,380 | 3,440 | 3,380 | 3,440 | 9,700 |
| 2020/09/07 | 3,380 | 3,405 | 3,375 | 3,375 | 8,200 |
| 2020/09/04 | 3,355 | 3,405 | 3,355 | 3,390 | 12,200 |
| 2020/09/03 | 3,450 | 3,465 | 3,375 | 3,415 | 22,400 |
| 2020/09/02 | 3,465 | 3,465 | 3,390 | 3,450 | 16,800 |
| 2020/09/01 | 3,455 | 3,455 | 3,365 | 3,425 | 20,100 |
| 2020/08/31 | 3,460 | 3,475 | 3,420 | 3,450 | 24,700 |
| 2020/08/28 | 3,515 | 3,540 | 3,425 | 3,460 | 29,100 |
| 2020/08/27 | 3,580 | 3,580 | 3,530 | 3,545 | 7,800 |
| 2020/08/26 | 3,610 | 3,650 | 3,555 | 3,585 | 11,200 |
| 2020/08/25 | 3,655 | 3,685 | 3,630 | 3,660 | 14,200 |
| 2020/08/24 | 3,540 | 3,610 | 3,540 | 3,610 | 10,400 |
| 2020/08/21 | 3,615 | 3,660 | 3,510 | 3,540 | 14,400 |
| 2020/08/20 | 3,505 | 3,645 | 3,505 | 3,605 | 24,200 |
| 2020/08/19 | 3,520 | 3,555 | 3,510 | 3,530 | 11,700 |
| 2020/08/18 | 3,555 | 3,570 | 3,510 | 3,535 | 14,800 |
| 2020/08/17 | 3,535 | 3,550 | 3,500 | 3,550 | 13,900 |
| 2020/08/14 | 3,555 | 3,635 | 3,505 | 3,545 | 30,700 |
| 2020/08/13 | 3,565 | 3,565 | 3,510 | 3,525 | 39,800 |
| 2020/08/12 | 3,585 | 3,645 | 3,540 | 3,555 | 30,800 |
| 2020/08/11 | 3,635 | 3,635 | 3,525 | 3,610 | 31,100 |
| 2020/08/07 | 3,535 | 3,635 | 3,495 | 3,600 | 51,600 |
| 2020/08/06 | 3,855 | 3,980 | 3,595 | 3,605 | 141,900 |
| 2020/08/05 | 3,400 | 3,450 | 3,395 | 3,410 | 13,900 |
| 2020/08/04 | 3,400 | 3,415 | 3,350 | 3,400 | 12,900 |
| 2020/08/03 | 3,300 | 3,405 | 3,300 | 3,345 | 13,000 |
| 2020/07/31 | 3,450 | 3,475 | 3,330 | 3,330 | 15,900 |
| 2020/07/30 | 3,635 | 3,635 | 3,510 | 3,520 | 9,500 |
| 2020/07/29 | 3,595 | 3,595 | 3,515 | 3,550 | 14,500 |
| 2020/07/28 | 3,470 | 3,645 | 3,430 | 3,595 | 34,400 |
| 2020/07/27 | 3,440 | 3,450 | 3,360 | 3,430 | 47,800 |
| 2020/07/22 | 3,400 | 3,535 | 3,400 | 3,510 | 25,900 |
| 2020/07/21 | 3,475 | 3,525 | 3,405 | 3,445 | 41,600 |
| 2020/07/20 | 3,480 | 3,530 | 3,375 | 3,515 | 17,300 |
| 2020/07/17 | 3,565 | 3,565 | 3,470 | 3,515 | 11,500 |
| 2020/07/16 | 3,590 | 3,590 | 3,475 | 3,560 | 27,100 |
| 2020/07/15 | 3,630 | 3,685 | 3,575 | 3,595 | 17,300 |
| 2020/07/14 | 3,610 | 3,630 | 3,580 | 3,630 | 8,300 |
| 2020/07/13 | 3,565 | 3,635 | 3,550 | 3,610 | 13,400 |
| 2020/07/10 | 3,610 | 3,610 | 3,475 | 3,495 | 13,000 |
| 2020/07/09 | 3,515 | 3,655 | 3,470 | 3,615 | 24,500 |
| 2020/07/08 | 3,540 | 3,585 | 3,515 | 3,515 | 14,400 |
| 2020/07/07 | 3,615 | 3,615 | 3,530 | 3,535 | 10,100 |
| 2020/07/06 | 3,645 | 3,645 | 3,535 | 3,610 | 19,000 |
| 2020/07/03 | 3,515 | 3,615 | 3,515 | 3,605 | 25,400 |
| 2020/07/02 | 3,525 | 3,575 | 3,500 | 3,500 | 22,100 |
| 2020/07/01 | 3,520 | 3,585 | 3,500 | 3,515 | 20,800 |
| 2020/06/30 | 3,605 | 3,670 | 3,500 | 3,505 | 21,100 |
| 2020/06/29 | 3,555 | 3,555 | 3,495 | 3,540 | 16,200 |
| 2020/06/26 | 3,485 | 3,595 | 3,460 | 3,595 | 21,600 |
| 2020/06/25 | 3,500 | 3,525 | 3,420 | 3,445 | 18,900 |
| 2020/06/24 | 3,590 | 3,595 | 3,475 | 3,490 | 18,600 |
| 2020/06/23 | 3,600 | 3,715 | 3,580 | 3,605 | 37,900 |
| 2020/06/22 | 3,425 | 3,555 | 3,405 | 3,530 | 34,200 |
| 2020/06/19 | 3,375 | 3,455 | 3,350 | 3,435 | 34,800 |
| 2020/06/18 | 3,380 | 3,410 | 3,335 | 3,370 | 24,600 |
| 2020/06/17 | 3,350 | 3,405 | 3,340 | 3,370 | 27,800 |
| 2020/06/16 | 3,385 | 3,425 | 3,360 | 3,395 | 43,200 |
| 2020/06/15 | 3,420 | 3,420 | 3,350 | 3,365 | 33,100 |
| 2020/06/12 | 3,370 | 3,425 | 3,265 | 3,375 | 58,800 |
| 2020/06/11 | 3,365 | 3,430 | 3,335 | 3,365 | 32,500 |
| 2020/06/10 | 3,375 | 3,395 | 3,355 | 3,365 | 17,200 |
| 2020/06/09 | 3,350 | 3,360 | 3,300 | 3,340 | 13,300 |
| 2020/06/08 | 3,305 | 3,345 | 3,280 | 3,345 | 17,200 |
| 2020/06/05 | 3,325 | 3,335 | 3,235 | 3,235 | 14,200 |
| 2020/06/04 | 3,320 | 3,335 | 3,270 | 3,325 | 19,300 |
| 2020/06/03 | 3,225 | 3,315 | 3,220 | 3,310 | 28,500 |
| 2020/06/02 | 3,130 | 3,220 | 3,130 | 3,205 | 15,900 |
| 2020/06/01 | 3,110 | 3,150 | 3,040 | 3,130 | 13,200 |
| 2020/05/29 | 3,130 | 3,130 | 3,025 | 3,040 | 40,600 |
| 2020/05/28 | 3,240 | 3,240 | 3,085 | 3,125 | 37,200 |
| 2020/05/27 | 3,135 | 3,260 | 3,110 | 3,240 | 27,700 |
| 2020/05/26 | 3,025 | 3,145 | 3,000 | 3,145 | 18,800 |
| 2020/05/25 | 3,040 | 3,040 | 2,981 | 2,999 | 19,500 |
| 2020/05/22 | 3,060 | 3,060 | 2,991 | 3,015 | 15,900 |
| 2020/05/21 | 3,120 | 3,125 | 3,045 | 3,045 | 16,500 |
| 2020/05/20 | 3,035 | 3,155 | 3,025 | 3,140 | 25,400 |
| 2020/05/19 | 3,000 | 3,025 | 2,967 | 3,000 | 19,200 |
| 2020/05/18 | 3,050 | 3,050 | 2,974 | 2,988 | 13,100 |
| 2020/05/15 | 3,000 | 3,040 | 2,991 | 3,020 | 13,200 |
| 2020/05/14 | 3,080 | 3,080 | 2,991 | 2,991 | 23,000 |
| 2020/05/13 | 3,010 | 3,065 | 2,979 | 3,065 | 15,900 |
| 2020/05/12 | 2,999 | 3,040 | 2,981 | 3,010 | 15,900 |
| 2020/05/11 | 2,970 | 3,000 | 2,961 | 2,984 | 11,700 |
| 2020/05/08 | 2,888 | 2,961 | 2,888 | 2,960 | 11,200 |
| 2020/05/07 | 2,891 | 2,901 | 2,867 | 2,888 | 8,700 |
| 2020/05/01 | 2,958 | 2,958 | 2,876 | 2,891 | 15,900 |
| 2020/04/30 | 2,937 | 2,970 | 2,910 | 2,958 | 24,400 |
| 2020/04/28 | 2,860 | 2,898 | 2,821 | 2,877 | 28,200 |
| 2020/04/27 | 2,881 | 2,893 | 2,831 | 2,860 | 22,600 |
| 2020/04/24 | 2,992 | 2,992 | 2,839 | 2,839 | 44,500 |
| 2020/04/23 | 2,923 | 2,963 | 2,923 | 2,958 | 21,200 |
| 2020/04/22 | 2,904 | 2,920 | 2,847 | 2,912 | 22,400 |
| 2020/04/21 | 2,904 | 2,953 | 2,873 | 2,904 | 17,300 |
| 2020/04/20 | 2,914 | 2,973 | 2,895 | 2,915 | 13,600 |
| 2020/04/17 | 2,931 | 2,975 | 2,884 | 2,914 | 19,700 |
| 2020/04/16 | 2,745 | 2,887 | 2,735 | 2,881 | 23,900 |
| 2020/04/15 | 2,851 | 2,865 | 2,745 | 2,768 | 25,100 |
| 2020/04/14 | 2,850 | 2,910 | 2,850 | 2,865 | 17,000 |
| 2020/04/13 | 2,830 | 2,880 | 2,826 | 2,860 | 21,300 |
| 2020/04/10 | 2,733 | 2,829 | 2,710 | 2,829 | 26,000 |
| 2020/04/09 | 2,664 | 2,713 | 2,601 | 2,683 | 27,700 |
| 2020/04/08 | 2,745 | 2,745 | 2,622 | 2,631 | 23,800 |
| 2020/04/07 | 2,731 | 2,772 | 2,632 | 2,741 | 20,100 |
| 2020/04/06 | 2,559 | 2,696 | 2,528 | 2,681 | 20,500 |
| 2020/04/03 | 2,486 | 2,578 | 2,486 | 2,559 | 22,800 |
| 2020/04/02 | 2,550 | 2,561 | 2,426 | 2,459 | 21,000 |
| 2020/04/01 | 2,617 | 2,629 | 2,588 | 2,599 | 42,900 |
| 2020/03/31 | 2,772 | 2,815 | 2,621 | 2,658 | 37,500 |
| 2020/03/30 | 2,800 | 2,860 | 2,651 | 2,772 | 58,600 |
| 2020/03/27 | 2,715 | 2,814 | 2,666 | 2,814 | 56,000 |
| 2020/03/26 | 2,680 | 2,711 | 2,589 | 2,665 | 31,300 |
| 2020/03/25 | 2,710 | 2,710 | 2,585 | 2,674 | 28,000 |
| 2020/03/24 | 2,536 | 2,610 | 2,464 | 2,610 | 31,300 |
| 2020/03/23 | 2,300 | 2,492 | 2,251 | 2,486 | 57,800 |
| 2020/03/19 | 2,493 | 2,669 | 2,278 | 2,278 | 45,400 |
| 2020/03/18 | 2,512 | 2,622 | 2,486 | 2,490 | 38,700 |
| 2020/03/17 | 2,325 | 2,529 | 2,303 | 2,495 | 40,400 |
| 2020/03/16 | 2,382 | 2,494 | 2,356 | 2,361 | 31,500 |
| 2020/03/13 | 2,443 | 2,450 | 2,302 | 2,358 | 63,600 |
| 2020/03/12 | 2,641 | 2,683 | 2,543 | 2,543 | 40,400 |
| 2020/03/11 | 2,712 | 2,775 | 2,623 | 2,630 | 36,200 |
| 2020/03/10 | 2,500 | 2,680 | 2,424 | 2,659 | 37,000 |
| 2020/03/09 | 2,640 | 2,655 | 2,513 | 2,543 | 23,200 |
| 2020/03/06 | 2,747 | 2,747 | 2,682 | 2,690 | 30,700 |
| 2020/03/05 | 2,826 | 2,826 | 2,755 | 2,765 | 19,900 |
| 2020/03/04 | 2,710 | 2,788 | 2,702 | 2,776 | 20,400 |
| 2020/03/03 | 2,820 | 2,860 | 2,734 | 2,734 | 27,300 |
| 2020/03/02 | 2,735 | 2,872 | 2,735 | 2,801 | 18,700 |
| 2020/02/28 | 2,880 | 2,900 | 2,791 | 2,808 | 31,800 |
| 2020/02/27 | 3,055 | 3,055 | 2,920 | 2,938 | 28,400 |
| 2020/02/26 | 2,986 | 3,060 | 2,951 | 3,055 | 37,300 |
| 2020/02/25 | 3,030 | 3,035 | 2,984 | 3,005 | 36,300 |
| 2020/02/21 | 3,135 | 3,180 | 3,115 | 3,130 | 20,100 |
| 2020/02/20 | 3,135 | 3,200 | 3,120 | 3,165 | 28,600 |
| 2020/02/19 | 3,105 | 3,145 | 3,090 | 3,095 | 21,500 |
| 2020/02/18 | 3,140 | 3,140 | 3,080 | 3,105 | 18,400 |
| 2020/02/17 | 3,160 | 3,160 | 3,080 | 3,150 | 12,900 |
| 2020/02/14 | 3,145 | 3,165 | 3,120 | 3,165 | 15,400 |
| 2020/02/13 | 3,165 | 3,170 | 3,140 | 3,160 | 17,100 |
| 2020/02/12 | 3,160 | 3,165 | 3,110 | 3,165 | 20,700 |
| 2020/02/10 | 3,130 | 3,180 | 3,115 | 3,155 | 15,500 |
| 2020/02/07 | 3,210 | 3,210 | 3,115 | 3,145 | 18,000 |
| 2020/02/06 | 3,200 | 3,245 | 3,165 | 3,205 | 81,900 |
| 2020/02/05 | 3,050 | 3,065 | 3,015 | 3,055 | 62,300 |
| 2020/02/04 | 3,110 | 3,115 | 3,080 | 3,110 | 18,800 |
| 2020/02/03 | 3,125 | 3,140 | 3,090 | 3,090 | 19,200 |
| 2020/01/31 | 3,155 | 3,205 | 3,150 | 3,150 | 11,300 |
| 2020/01/30 | 3,235 | 3,235 | 3,125 | 3,150 | 12,500 |
| 2020/01/29 | 3,180 | 3,235 | 3,170 | 3,235 | 13,700 |
| 2020/01/28 | 3,150 | 3,230 | 3,105 | 3,215 | 23,000 |
| 2020/01/27 | 3,250 | 3,250 | 3,175 | 3,190 | 18,300 |
| 2020/01/24 | 3,330 | 3,330 | 3,275 | 3,280 | 14,900 |
| 2020/01/23 | 3,330 | 3,335 | 3,280 | 3,310 | 21,500 |
| 2020/01/22 | 3,335 | 3,340 | 3,310 | 3,335 | 12,400 |
| 2020/01/21 | 3,305 | 3,330 | 3,285 | 3,330 | 14,300 |
| 2020/01/20 | 3,280 | 3,345 | 3,280 | 3,320 | 21,800 |
| 2020/01/17 | 3,285 | 3,315 | 3,260 | 3,315 | 17,900 |
| 2020/01/16 | 3,300 | 3,310 | 3,265 | 3,295 | 22,400 |
| 2020/01/15 | 3,330 | 3,365 | 3,305 | 3,325 | 26,600 |
| 2020/01/14 | 3,350 | 3,385 | 3,335 | 3,380 | 28,400 |
| 2020/01/10 | 3,420 | 3,430 | 3,365 | 3,385 | 23,600 |
| 2020/01/09 | 3,365 | 3,460 | 3,365 | 3,450 | 19,000 |
| 2020/01/08 | 3,390 | 3,390 | 3,300 | 3,355 | 34,100 |
| 2020/01/07 | 3,420 | 3,450 | 3,410 | 3,420 | 15,600 |
| 2020/01/06 | 3,450 | 3,470 | 3,370 | 3,430 | 35,800 |