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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,170 | 4,170 | 4,065 | 4,075 | 44,300 |
| 2022/12/29 | 4,020 | 4,190 | 4,000 | 4,175 | 107,900 |
| 2022/12/28 | 4,060 | 4,085 | 4,030 | 4,050 | 45,800 |
| 2022/12/27 | 4,060 | 4,085 | 4,040 | 4,055 | 27,400 |
| 2022/12/26 | 4,020 | 4,060 | 3,985 | 4,020 | 22,300 |
| 2022/12/23 | 3,950 | 4,010 | 3,910 | 4,000 | 63,800 |
| 2022/12/22 | 4,020 | 4,045 | 3,970 | 3,990 | 45,800 |
| 2022/12/21 | 4,080 | 4,090 | 4,000 | 4,000 | 77,700 |
| 2022/12/20 | 4,220 | 4,275 | 4,105 | 4,140 | 73,500 |
| 2022/12/19 | 4,170 | 4,225 | 4,170 | 4,220 | 29,300 |
| 2022/12/16 | 4,230 | 4,275 | 4,200 | 4,220 | 70,200 |
| 2022/12/15 | 4,245 | 4,320 | 4,225 | 4,260 | 41,100 |
| 2022/12/14 | 4,200 | 4,290 | 4,190 | 4,275 | 50,100 |
| 2022/12/13 | 4,215 | 4,255 | 4,210 | 4,210 | 33,700 |
| 2022/12/12 | 4,200 | 4,240 | 4,175 | 4,180 | 47,700 |
| 2022/12/09 | 4,250 | 4,315 | 4,215 | 4,245 | 49,500 |
| 2022/12/08 | 4,310 | 4,340 | 4,245 | 4,275 | 45,800 |
| 2022/12/07 | 4,255 | 4,395 | 4,220 | 4,330 | 68,300 |
| 2022/12/06 | 4,215 | 4,260 | 4,215 | 4,235 | 29,200 |
| 2022/12/05 | 4,260 | 4,320 | 4,200 | 4,215 | 45,100 |
| 2022/12/02 | 4,265 | 4,295 | 4,200 | 4,270 | 58,700 |
| 2022/12/01 | 4,310 | 4,315 | 4,215 | 4,310 | 72,100 |
| 2022/11/30 | 4,180 | 4,260 | 4,165 | 4,240 | 59,500 |
| 2022/11/29 | 4,195 | 4,245 | 4,150 | 4,195 | 55,400 |
| 2022/11/28 | 4,325 | 4,325 | 4,205 | 4,220 | 97,200 |
| 2022/11/25 | 4,180 | 4,355 | 4,145 | 4,345 | 126,600 |
| 2022/11/24 | 4,150 | 4,190 | 4,100 | 4,180 | 68,200 |
| 2022/11/22 | 4,055 | 4,170 | 4,050 | 4,100 | 115,600 |
| 2022/11/21 | 3,930 | 4,015 | 3,915 | 4,010 | 61,700 |
| 2022/11/18 | 3,855 | 4,000 | 3,855 | 3,940 | 106,700 |
| 2022/11/17 | 3,820 | 3,855 | 3,800 | 3,840 | 61,600 |
| 2022/11/16 | 3,780 | 3,825 | 3,710 | 3,825 | 116,900 |
| 2022/11/15 | 3,745 | 3,795 | 3,705 | 3,730 | 97,300 |
| 2022/11/14 | 3,710 | 3,755 | 3,705 | 3,720 | 95,300 |
| 2022/11/11 | 3,800 | 3,850 | 3,720 | 3,720 | 169,500 |
| 2022/11/10 | 3,780 | 3,930 | 3,740 | 3,760 | 241,100 |
| 2022/11/09 | 3,700 | 3,880 | 3,665 | 3,830 | 472,800 |
| 2022/11/08 | 3,435 | 3,615 | 3,320 | 3,565 | 1,572,000 |
| 2022/11/07 | 2,981 | 3,020 | 2,981 | 3,015 | 35,900 |
| 2022/11/04 | 2,970 | 2,990 | 2,944 | 2,971 | 26,000 |
| 2022/11/02 | 2,963 | 3,005 | 2,955 | 2,958 | 73,000 |
| 2022/11/01 | 2,957 | 2,973 | 2,950 | 2,952 | 11,600 |
| 2022/10/31 | 2,930 | 2,983 | 2,930 | 2,969 | 17,700 |
| 2022/10/28 | 2,980 | 2,991 | 2,900 | 2,900 | 99,100 |
| 2022/10/27 | 2,995 | 3,010 | 2,986 | 3,000 | 16,300 |
| 2022/10/26 | 2,999 | 3,030 | 2,998 | 3,005 | 15,300 |
| 2022/10/25 | 3,015 | 3,015 | 2,990 | 2,999 | 22,600 |
| 2022/10/24 | 2,990 | 3,010 | 2,986 | 3,000 | 18,200 |
| 2022/10/21 | 3,000 | 3,015 | 2,987 | 2,987 | 12,200 |
| 2022/10/20 | 3,000 | 3,025 | 3,000 | 3,015 | 13,400 |
| 2022/10/19 | 3,010 | 3,040 | 3,005 | 3,035 | 12,700 |
| 2022/10/18 | 3,010 | 3,060 | 3,010 | 3,030 | 19,700 |
| 2022/10/17 | 3,015 | 3,020 | 2,991 | 3,000 | 10,500 |
| 2022/10/14 | 3,005 | 3,070 | 3,000 | 3,025 | 20,700 |
| 2022/10/13 | 2,981 | 3,010 | 2,973 | 2,995 | 14,900 |
| 2022/10/12 | 2,990 | 3,015 | 2,990 | 3,015 | 20,300 |
| 2022/10/11 | 3,050 | 3,065 | 2,997 | 3,010 | 22,600 |
| 2022/10/07 | 3,090 | 3,115 | 3,065 | 3,075 | 14,100 |
| 2022/10/06 | 3,100 | 3,140 | 3,095 | 3,100 | 17,800 |
| 2022/10/05 | 3,140 | 3,150 | 3,105 | 3,110 | 33,100 |
| 2022/10/04 | 3,075 | 3,120 | 3,070 | 3,075 | 25,600 |
| 2022/10/03 | 2,987 | 3,020 | 2,987 | 3,010 | 7,500 |
| 2022/09/30 | 2,960 | 3,015 | 2,960 | 2,996 | 10,500 |
| 2022/09/29 | 2,998 | 3,000 | 2,980 | 2,985 | 22,700 |
| 2022/09/28 | 2,988 | 3,050 | 2,973 | 3,025 | 41,300 |
| 2022/09/27 | 3,050 | 3,065 | 2,992 | 2,992 | 34,600 |
| 2022/09/26 | 3,095 | 3,095 | 3,020 | 3,050 | 40,900 |
| 2022/09/22 | 3,160 | 3,160 | 3,115 | 3,125 | 35,900 |
| 2022/09/21 | 3,225 | 3,235 | 3,190 | 3,200 | 25,500 |
| 2022/09/20 | 3,330 | 3,360 | 3,265 | 3,270 | 16,100 |
| 2022/09/16 | 3,350 | 3,400 | 3,300 | 3,320 | 24,500 |
| 2022/09/15 | 3,335 | 3,365 | 3,285 | 3,350 | 18,000 |
| 2022/09/14 | 3,360 | 3,360 | 3,320 | 3,330 | 21,400 |
| 2022/09/13 | 3,320 | 3,420 | 3,285 | 3,420 | 32,000 |
| 2022/09/12 | 3,280 | 3,370 | 3,270 | 3,330 | 30,900 |
| 2022/09/09 | 3,175 | 3,260 | 3,175 | 3,260 | 20,700 |
| 2022/09/08 | 3,145 | 3,200 | 3,135 | 3,200 | 13,400 |
| 2022/09/07 | 3,120 | 3,150 | 3,090 | 3,130 | 20,600 |
| 2022/09/06 | 3,155 | 3,155 | 3,105 | 3,120 | 18,400 |
| 2022/09/05 | 3,085 | 3,175 | 3,085 | 3,160 | 16,300 |
| 2022/09/02 | 3,120 | 3,120 | 3,055 | 3,085 | 14,200 |
| 2022/09/01 | 3,115 | 3,135 | 3,080 | 3,080 | 13,900 |
| 2022/08/31 | 3,155 | 3,160 | 3,120 | 3,120 | 9,900 |
| 2022/08/30 | 3,125 | 3,150 | 3,115 | 3,150 | 4,900 |
| 2022/08/29 | 3,105 | 3,155 | 3,105 | 3,110 | 12,900 |
| 2022/08/26 | 3,175 | 3,175 | 3,140 | 3,140 | 4,800 |
| 2022/08/25 | 3,180 | 3,180 | 3,135 | 3,145 | 7,000 |
| 2022/08/24 | 3,155 | 3,160 | 3,115 | 3,160 | 12,600 |
| 2022/08/23 | 3,190 | 3,190 | 3,125 | 3,125 | 7,500 |
| 2022/08/22 | 3,155 | 3,185 | 3,135 | 3,180 | 7,500 |
| 2022/08/19 | 3,140 | 3,175 | 3,140 | 3,155 | 12,000 |
| 2022/08/18 | 3,155 | 3,160 | 3,125 | 3,140 | 12,600 |
| 2022/08/17 | 3,110 | 3,160 | 3,110 | 3,150 | 15,700 |
| 2022/08/16 | 3,120 | 3,135 | 3,100 | 3,120 | 13,600 |
| 2022/08/15 | 3,110 | 3,150 | 3,105 | 3,120 | 19,300 |
| 2022/08/12 | 3,070 | 3,145 | 3,070 | 3,135 | 37,000 |
| 2022/08/10 | 3,050 | 3,080 | 3,010 | 3,020 | 24,700 |
| 2022/08/09 | 3,035 | 3,050 | 3,000 | 3,050 | 14,300 |
| 2022/08/08 | 3,065 | 3,065 | 3,015 | 3,015 | 10,900 |
| 2022/08/05 | 3,020 | 3,060 | 3,020 | 3,060 | 14,300 |
| 2022/08/04 | 3,000 | 3,025 | 2,992 | 3,010 | 9,700 |
| 2022/08/03 | 2,991 | 3,005 | 2,988 | 3,000 | 10,000 |
| 2022/08/02 | 3,020 | 3,020 | 2,996 | 3,000 | 7,000 |
| 2022/08/01 | 3,015 | 3,040 | 2,991 | 3,040 | 11,200 |
| 2022/07/29 | 2,997 | 3,015 | 2,990 | 2,990 | 11,800 |
| 2022/07/28 | 3,010 | 3,030 | 2,997 | 2,997 | 17,700 |
| 2022/07/27 | 2,990 | 3,030 | 2,980 | 3,020 | 9,700 |
| 2022/07/26 | 3,005 | 3,010 | 2,993 | 3,010 | 8,200 |
| 2022/07/25 | 3,035 | 3,035 | 2,992 | 2,997 | 8,800 |
| 2022/07/22 | 2,984 | 3,025 | 2,984 | 3,010 | 19,000 |
| 2022/07/21 | 2,958 | 2,989 | 2,958 | 2,984 | 6,400 |
| 2022/07/20 | 2,960 | 2,994 | 2,960 | 2,989 | 14,200 |
| 2022/07/19 | 2,900 | 2,938 | 2,900 | 2,929 | 12,000 |
| 2022/07/15 | 2,910 | 2,926 | 2,903 | 2,908 | 7,200 |
| 2022/07/14 | 2,903 | 2,922 | 2,894 | 2,910 | 7,000 |
| 2022/07/13 | 2,883 | 2,906 | 2,883 | 2,903 | 5,600 |
| 2022/07/12 | 2,930 | 2,930 | 2,881 | 2,883 | 15,100 |
| 2022/07/11 | 2,916 | 2,925 | 2,900 | 2,908 | 18,300 |
| 2022/07/08 | 2,878 | 2,920 | 2,876 | 2,876 | 17,700 |
| 2022/07/07 | 2,868 | 2,907 | 2,868 | 2,880 | 8,100 |
| 2022/07/06 | 2,889 | 2,897 | 2,864 | 2,864 | 11,000 |
| 2022/07/05 | 2,912 | 2,922 | 2,889 | 2,889 | 14,000 |
| 2022/07/04 | 2,914 | 2,914 | 2,890 | 2,913 | 7,600 |
| 2022/07/01 | 2,870 | 2,893 | 2,870 | 2,890 | 17,000 |
| 2022/06/30 | 2,911 | 2,911 | 2,877 | 2,888 | 16,200 |
| 2022/06/29 | 2,882 | 2,915 | 2,880 | 2,881 | 23,800 |
| 2022/06/28 | 2,883 | 2,900 | 2,870 | 2,900 | 17,300 |
| 2022/06/27 | 2,893 | 2,905 | 2,880 | 2,880 | 13,100 |
| 2022/06/24 | 2,875 | 2,875 | 2,847 | 2,863 | 19,800 |
| 2022/06/23 | 2,881 | 2,881 | 2,850 | 2,854 | 10,800 |
| 2022/06/22 | 2,885 | 2,892 | 2,870 | 2,881 | 6,000 |
| 2022/06/21 | 2,866 | 2,878 | 2,852 | 2,864 | 14,300 |
| 2022/06/20 | 2,939 | 2,939 | 2,845 | 2,846 | 14,700 |
| 2022/06/17 | 2,920 | 2,931 | 2,895 | 2,910 | 13,000 |
| 2022/06/16 | 2,954 | 2,977 | 2,940 | 2,940 | 11,700 |
| 2022/06/15 | 2,980 | 2,984 | 2,952 | 2,952 | 17,100 |
| 2022/06/14 | 2,954 | 2,997 | 2,951 | 2,965 | 15,300 |
| 2022/06/13 | 2,999 | 2,999 | 2,954 | 2,959 | 13,200 |
| 2022/06/10 | 2,998 | 3,040 | 2,990 | 3,005 | 20,300 |
| 2022/06/09 | 3,025 | 3,070 | 3,020 | 3,035 | 12,800 |
| 2022/06/08 | 3,005 | 3,055 | 3,005 | 3,035 | 18,100 |
| 2022/06/07 | 2,972 | 3,015 | 2,971 | 3,010 | 16,500 |
| 2022/06/06 | 2,966 | 2,987 | 2,953 | 2,976 | 16,900 |
| 2022/06/03 | 2,988 | 3,015 | 2,974 | 2,986 | 19,600 |
| 2022/06/02 | 2,935 | 2,964 | 2,930 | 2,957 | 18,100 |
| 2022/06/01 | 2,903 | 2,970 | 2,900 | 2,957 | 28,200 |
| 2022/05/31 | 2,897 | 2,910 | 2,883 | 2,903 | 18,700 |
| 2022/05/30 | 2,859 | 2,929 | 2,843 | 2,894 | 52,800 |
| 2022/05/27 | 2,835 | 2,857 | 2,821 | 2,831 | 27,400 |
| 2022/05/26 | 2,855 | 2,874 | 2,826 | 2,829 | 22,600 |
| 2022/05/25 | 2,901 | 2,905 | 2,862 | 2,871 | 22,300 |
| 2022/05/24 | 2,929 | 2,961 | 2,882 | 2,886 | 28,200 |
| 2022/05/23 | 2,945 | 2,961 | 2,917 | 2,942 | 13,300 |
| 2022/05/20 | 2,874 | 2,918 | 2,874 | 2,908 | 19,600 |
| 2022/05/19 | 2,900 | 2,900 | 2,856 | 2,884 | 19,500 |
| 2022/05/18 | 2,926 | 2,952 | 2,916 | 2,925 | 17,900 |
| 2022/05/17 | 2,912 | 2,938 | 2,907 | 2,938 | 17,300 |
| 2022/05/16 | 2,960 | 2,960 | 2,917 | 2,936 | 14,100 |
| 2022/05/13 | 2,907 | 2,930 | 2,830 | 2,930 | 35,700 |
| 2022/05/12 | 3,030 | 3,045 | 2,930 | 2,930 | 22,500 |
| 2022/05/11 | 3,065 | 3,070 | 3,025 | 3,050 | 13,600 |
| 2022/05/10 | 3,040 | 3,075 | 3,010 | 3,075 | 13,700 |
| 2022/05/09 | 3,060 | 3,075 | 3,035 | 3,040 | 14,300 |
| 2022/05/06 | 3,040 | 3,080 | 3,025 | 3,055 | 11,900 |
| 2022/05/02 | 3,010 | 3,055 | 3,005 | 3,030 | 10,200 |
| 2022/04/28 | 2,948 | 3,060 | 2,948 | 3,050 | 22,800 |
| 2022/04/27 | 2,988 | 2,988 | 2,898 | 2,898 | 53,100 |
| 2022/04/26 | 3,005 | 3,030 | 2,999 | 3,015 | 17,800 |
| 2022/04/25 | 3,000 | 3,035 | 2,982 | 3,000 | 23,800 |
| 2022/04/22 | 3,020 | 3,040 | 3,005 | 3,040 | 12,600 |
| 2022/04/21 | 3,015 | 3,080 | 3,015 | 3,080 | 16,600 |
| 2022/04/20 | 3,015 | 3,035 | 3,010 | 3,015 | 12,400 |
| 2022/04/19 | 3,015 | 3,030 | 3,005 | 3,025 | 11,700 |
| 2022/04/18 | 3,020 | 3,035 | 3,005 | 3,015 | 12,200 |
| 2022/04/15 | 3,055 | 3,060 | 3,035 | 3,050 | 12,700 |
| 2022/04/14 | 3,060 | 3,095 | 3,045 | 3,095 | 11,400 |
| 2022/04/13 | 3,030 | 3,055 | 3,020 | 3,055 | 14,600 |
| 2022/04/12 | 3,020 | 3,050 | 3,020 | 3,030 | 14,100 |
| 2022/04/11 | 3,040 | 3,080 | 3,040 | 3,045 | 15,200 |
| 2022/04/08 | 3,035 | 3,070 | 3,020 | 3,035 | 16,800 |
| 2022/04/07 | 3,080 | 3,080 | 3,040 | 3,055 | 12,700 |
| 2022/04/06 | 3,170 | 3,170 | 3,085 | 3,085 | 11,600 |
| 2022/04/05 | 3,200 | 3,200 | 3,155 | 3,170 | 14,900 |
| 2022/04/04 | 3,090 | 3,165 | 3,090 | 3,150 | 7,900 |
| 2022/04/01 | 3,105 | 3,105 | 3,060 | 3,085 | 14,100 |
| 2022/03/31 | 3,090 | 3,145 | 3,090 | 3,095 | 25,800 |
| 2022/03/30 | 3,150 | 3,150 | 3,085 | 3,150 | 26,000 |
| 2022/03/29 | 3,220 | 3,230 | 3,180 | 3,210 | 27,500 |
| 2022/03/28 | 3,240 | 3,260 | 3,215 | 3,235 | 20,900 |
| 2022/03/25 | 3,270 | 3,285 | 3,240 | 3,270 | 25,500 |
| 2022/03/24 | 3,290 | 3,290 | 3,230 | 3,285 | 15,000 |
| 2022/03/23 | 3,225 | 3,295 | 3,220 | 3,290 | 18,300 |
| 2022/03/22 | 3,250 | 3,265 | 3,165 | 3,225 | 35,900 |
| 2022/03/18 | 3,195 | 3,245 | 3,160 | 3,235 | 36,700 |
| 2022/03/17 | 3,115 | 3,180 | 3,080 | 3,180 | 33,200 |
| 2022/03/16 | 3,105 | 3,115 | 3,065 | 3,070 | 26,000 |
| 2022/03/15 | 3,120 | 3,145 | 3,090 | 3,090 | 16,100 |
| 2022/03/14 | 3,145 | 3,145 | 3,095 | 3,110 | 17,400 |
| 2022/03/11 | 3,105 | 3,135 | 3,085 | 3,110 | 17,800 |
| 2022/03/10 | 3,115 | 3,190 | 3,115 | 3,175 | 19,900 |
| 2022/03/09 | 3,000 | 3,075 | 3,000 | 3,025 | 15,600 |
| 2022/03/08 | 3,095 | 3,115 | 2,993 | 3,030 | 22,400 |
| 2022/03/07 | 3,240 | 3,240 | 3,130 | 3,145 | 21,200 |
| 2022/03/04 | 3,235 | 3,255 | 3,230 | 3,235 | 17,200 |
| 2022/03/03 | 3,270 | 3,270 | 3,235 | 3,260 | 12,500 |
| 2022/03/02 | 3,285 | 3,285 | 3,235 | 3,235 | 12,900 |
| 2022/03/01 | 3,270 | 3,310 | 3,265 | 3,285 | 9,600 |
| 2022/02/28 | 3,230 | 3,285 | 3,220 | 3,270 | 15,500 |
| 2022/02/25 | 3,225 | 3,240 | 3,200 | 3,215 | 12,900 |
| 2022/02/24 | 3,225 | 3,230 | 3,195 | 3,225 | 22,100 |
| 2022/02/22 | 3,280 | 3,280 | 3,225 | 3,250 | 9,100 |
| 2022/02/21 | 3,330 | 3,330 | 3,285 | 3,300 | 10,900 |
| 2022/02/18 | 3,350 | 3,370 | 3,335 | 3,350 | 15,600 |
| 2022/02/17 | 3,390 | 3,440 | 3,370 | 3,370 | 27,500 |
| 2022/02/16 | 3,325 | 3,395 | 3,325 | 3,395 | 19,000 |
| 2022/02/15 | 3,265 | 3,315 | 3,265 | 3,300 | 19,500 |
| 2022/02/14 | 3,275 | 3,275 | 3,205 | 3,260 | 17,900 |
| 2022/02/10 | 3,295 | 3,300 | 3,240 | 3,275 | 17,500 |
| 2022/02/09 | 3,215 | 3,280 | 3,190 | 3,280 | 25,900 |
| 2022/02/08 | 3,280 | 3,320 | 3,210 | 3,225 | 26,300 |
| 2022/02/07 | 3,315 | 3,325 | 3,260 | 3,310 | 40,500 |
| 2022/02/04 | 3,180 | 3,360 | 3,175 | 3,330 | 103,800 |
| 2022/02/03 | 3,055 | 3,075 | 3,030 | 3,070 | 17,000 |
| 2022/02/02 | 3,065 | 3,065 | 3,030 | 3,055 | 19,400 |
| 2022/02/01 | 3,065 | 3,065 | 3,015 | 3,035 | 14,900 |
| 2022/01/31 | 3,040 | 3,065 | 3,035 | 3,065 | 17,300 |
| 2022/01/28 | 3,045 | 3,050 | 3,005 | 3,035 | 19,600 |
| 2022/01/27 | 3,085 | 3,090 | 2,996 | 2,996 | 34,400 |
| 2022/01/26 | 3,095 | 3,135 | 3,080 | 3,080 | 9,800 |
| 2022/01/25 | 3,165 | 3,165 | 3,075 | 3,095 | 18,500 |
| 2022/01/24 | 3,150 | 3,155 | 3,125 | 3,145 | 11,900 |
| 2022/01/21 | 3,115 | 3,150 | 3,080 | 3,150 | 10,500 |
| 2022/01/20 | 3,080 | 3,140 | 3,080 | 3,115 | 12,500 |
| 2022/01/19 | 3,170 | 3,170 | 3,075 | 3,080 | 21,200 |
| 2022/01/18 | 3,220 | 3,220 | 3,165 | 3,175 | 11,300 |
| 2022/01/17 | 3,220 | 3,235 | 3,205 | 3,220 | 7,900 |
| 2022/01/14 | 3,240 | 3,260 | 3,205 | 3,225 | 28,900 |
| 2022/01/13 | 3,275 | 3,305 | 3,240 | 3,240 | 13,700 |
| 2022/01/12 | 3,230 | 3,280 | 3,230 | 3,240 | 16,300 |
| 2022/01/11 | 3,190 | 3,225 | 3,190 | 3,205 | 18,400 |
| 2022/01/07 | 3,195 | 3,210 | 3,160 | 3,160 | 16,800 |
| 2022/01/06 | 3,155 | 3,230 | 3,145 | 3,195 | 22,300 |
| 2022/01/05 | 3,170 | 3,190 | 3,150 | 3,190 | 15,500 |
| 2022/01/04 | 3,150 | 3,170 | 3,135 | 3,135 | 11,500 |