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 |
|---|---|---|---|---|---|
| 2024/08/30 | 5,230 | 5,260 | 5,220 | 5,260 | 12,700 |
| 2024/08/29 | 5,220 | 5,240 | 5,210 | 5,230 | 17,000 |
| 2024/08/28 | 5,290 | 5,290 | 5,230 | 5,230 | 6,400 |
| 2024/08/27 | 5,220 | 5,290 | 5,220 | 5,290 | 6,800 |
| 2024/08/26 | 5,250 | 5,270 | 5,200 | 5,240 | 15,000 |
| 2024/08/23 | 5,270 | 5,280 | 5,220 | 5,260 | 9,100 |
| 2024/08/22 | 5,150 | 5,220 | 5,140 | 5,220 | 6,600 |
| 2024/08/21 | 5,150 | 5,200 | 5,150 | 5,160 | 7,500 |
| 2024/08/20 | 5,140 | 5,220 | 5,140 | 5,210 | 14,100 |
| 2024/08/19 | 5,180 | 5,240 | 5,130 | 5,140 | 17,300 |
| 2024/08/16 | 5,160 | 5,160 | 5,120 | 5,140 | 12,200 |
| 2024/08/15 | 5,100 | 5,170 | 5,060 | 5,110 | 18,200 |
| 2024/08/14 | 5,080 | 5,100 | 5,030 | 5,080 | 15,400 |
| 2024/08/13 | 4,985 | 5,090 | 4,930 | 5,070 | 30,100 |
| 2024/08/09 | 5,000 | 5,010 | 4,835 | 4,950 | 39,500 |
| 2024/08/08 | 4,855 | 4,955 | 4,805 | 4,870 | 23,400 |
| 2024/08/07 | 4,865 | 4,965 | 4,725 | 4,875 | 31,400 |
| 2024/08/06 | 4,840 | 4,940 | 4,740 | 4,855 | 50,000 |
| 2024/08/05 | 4,775 | 4,775 | 4,280 | 4,280 | 72,100 |
| 2024/08/02 | 5,060 | 5,070 | 4,905 | 4,915 | 41,900 |
| 2024/08/01 | 5,320 | 5,330 | 5,150 | 5,160 | 31,600 |
| 2024/07/31 | 5,250 | 5,370 | 5,230 | 5,340 | 13,700 |
| 2024/07/30 | 5,240 | 5,270 | 5,200 | 5,250 | 20,600 |
| 2024/07/29 | 5,190 | 5,240 | 5,160 | 5,230 | 17,900 |
| 2024/07/26 | 5,120 | 5,180 | 5,100 | 5,130 | 20,600 |
| 2024/07/25 | 5,100 | 5,160 | 5,100 | 5,110 | 20,700 |
| 2024/07/24 | 5,290 | 5,290 | 5,160 | 5,170 | 23,500 |
| 2024/07/23 | 5,270 | 5,320 | 5,260 | 5,290 | 9,900 |
| 2024/07/22 | 5,400 | 5,410 | 5,270 | 5,270 | 15,700 |
| 2024/07/19 | 5,420 | 5,430 | 5,390 | 5,400 | 19,900 |
| 2024/07/18 | 5,410 | 5,480 | 5,410 | 5,420 | 14,100 |
| 2024/07/17 | 5,460 | 5,500 | 5,420 | 5,430 | 23,100 |
| 2024/07/16 | 5,460 | 5,500 | 5,450 | 5,460 | 16,200 |
| 2024/07/12 | 5,490 | 5,540 | 5,460 | 5,460 | 17,800 |
| 2024/07/11 | 5,480 | 5,520 | 5,450 | 5,460 | 19,200 |
| 2024/07/10 | 5,500 | 5,500 | 5,430 | 5,440 | 18,400 |
| 2024/07/09 | 5,420 | 5,500 | 5,420 | 5,500 | 25,400 |
| 2024/07/08 | 5,350 | 5,420 | 5,320 | 5,420 | 17,900 |
| 2024/07/05 | 5,430 | 5,430 | 5,310 | 5,350 | 19,800 |
| 2024/07/04 | 5,360 | 5,420 | 5,310 | 5,420 | 26,300 |
| 2024/07/03 | 5,320 | 5,350 | 5,310 | 5,330 | 16,900 |
| 2024/07/02 | 5,350 | 5,350 | 5,270 | 5,310 | 29,900 |
| 2024/07/01 | 5,350 | 5,350 | 5,310 | 5,330 | 16,200 |
| 2024/06/28 | 5,330 | 5,340 | 5,310 | 5,320 | 11,800 |
| 2024/06/27 | 5,310 | 5,330 | 5,290 | 5,330 | 24,100 |
| 2024/06/26 | 5,300 | 5,320 | 5,270 | 5,310 | 24,600 |
| 2024/06/25 | 5,220 | 5,280 | 5,200 | 5,270 | 29,200 |
| 2024/06/24 | 5,180 | 5,210 | 5,160 | 5,190 | 19,900 |
| 2024/06/21 | 5,160 | 5,210 | 5,160 | 5,160 | 51,300 |
| 2024/06/20 | 5,120 | 5,200 | 5,100 | 5,160 | 28,800 |
| 2024/06/19 | 5,170 | 5,170 | 5,120 | 5,160 | 11,900 |
| 2024/06/18 | 5,140 | 5,190 | 5,140 | 5,170 | 22,900 |
| 2024/06/17 | 5,100 | 5,130 | 5,060 | 5,100 | 17,400 |
| 2024/06/14 | 5,060 | 5,150 | 5,060 | 5,130 | 23,000 |
| 2024/06/13 | 5,110 | 5,110 | 5,070 | 5,080 | 12,900 |
| 2024/06/12 | 5,100 | 5,110 | 5,080 | 5,090 | 10,500 |
| 2024/06/11 | 5,100 | 5,150 | 5,080 | 5,120 | 18,700 |
| 2024/06/10 | 5,090 | 5,090 | 5,050 | 5,080 | 10,200 |
| 2024/06/07 | 5,050 | 5,080 | 5,050 | 5,060 | 9,100 |
| 2024/06/06 | 5,120 | 5,120 | 5,050 | 5,050 | 13,000 |
| 2024/06/05 | 5,100 | 5,120 | 5,080 | 5,110 | 13,200 |
| 2024/06/04 | 5,120 | 5,130 | 5,070 | 5,110 | 12,000 |
| 2024/06/03 | 5,120 | 5,160 | 5,100 | 5,110 | 18,500 |
| 2024/05/31 | 5,070 | 5,150 | 5,060 | 5,120 | 21,500 |
| 2024/05/30 | 5,000 | 5,070 | 4,980 | 5,060 | 28,800 |
| 2024/05/29 | 5,020 | 5,050 | 5,010 | 5,010 | 21,100 |
| 2024/05/28 | 5,040 | 5,080 | 5,020 | 5,030 | 13,400 |
| 2024/05/27 | 5,080 | 5,100 | 5,020 | 5,050 | 13,500 |
| 2024/05/24 | 5,050 | 5,090 | 5,030 | 5,080 | 13,800 |
| 2024/05/23 | 5,050 | 5,090 | 5,020 | 5,090 | 22,500 |
| 2024/05/22 | 5,150 | 5,150 | 5,030 | 5,060 | 19,400 |
| 2024/05/21 | 5,170 | 5,190 | 5,070 | 5,100 | 19,700 |
| 2024/05/20 | 5,120 | 5,200 | 5,120 | 5,200 | 30,900 |
| 2024/05/17 | 5,070 | 5,120 | 5,030 | 5,120 | 17,100 |
| 2024/05/16 | 5,090 | 5,090 | 5,010 | 5,070 | 20,100 |
| 2024/05/15 | 5,050 | 5,120 | 5,010 | 5,090 | 22,500 |
| 2024/05/14 | 5,100 | 5,110 | 5,010 | 5,040 | 27,400 |
| 2024/05/13 | 5,010 | 5,090 | 4,975 | 5,090 | 26,800 |
| 2024/05/10 | 5,050 | 5,070 | 5,000 | 5,010 | 12,900 |
| 2024/05/09 | 5,050 | 5,090 | 5,050 | 5,050 | 25,100 |
| 2024/05/08 | 5,000 | 5,040 | 4,990 | 5,030 | 24,200 |
| 2024/05/07 | 5,030 | 5,030 | 5,000 | 5,010 | 15,700 |
| 2024/05/02 | 5,050 | 5,050 | 4,980 | 5,000 | 10,900 |
| 2024/05/01 | 5,030 | 5,050 | 5,000 | 5,030 | 18,300 |
| 2024/04/30 | 4,995 | 5,030 | 4,950 | 5,030 | 24,600 |
| 2024/04/26 | 4,905 | 4,955 | 4,900 | 4,950 | 18,300 |
| 2024/04/25 | 4,975 | 4,980 | 4,900 | 4,905 | 23,400 |
| 2024/04/24 | 4,980 | 4,985 | 4,945 | 4,975 | 17,200 |
| 2024/04/23 | 5,010 | 5,010 | 4,925 | 4,945 | 27,200 |
| 2024/04/22 | 4,950 | 4,975 | 4,925 | 4,965 | 17,400 |
| 2024/04/19 | 4,970 | 4,970 | 4,860 | 4,915 | 44,700 |
| 2024/04/18 | 4,925 | 4,990 | 4,920 | 4,980 | 14,800 |
| 2024/04/17 | 5,010 | 5,010 | 4,930 | 4,935 | 25,900 |
| 2024/04/16 | 5,070 | 5,070 | 4,980 | 5,010 | 22,500 |
| 2024/04/15 | 5,020 | 5,080 | 5,010 | 5,080 | 17,500 |
| 2024/04/12 | 5,070 | 5,070 | 5,020 | 5,020 | 11,300 |
| 2024/04/11 | 5,020 | 5,070 | 5,010 | 5,050 | 10,400 |
| 2024/04/10 | 5,030 | 5,060 | 5,010 | 5,050 | 11,000 |
| 2024/04/09 | 5,040 | 5,060 | 5,010 | 5,030 | 12,500 |
| 2024/04/08 | 5,070 | 5,070 | 5,010 | 5,040 | 17,600 |
| 2024/04/05 | 5,000 | 5,060 | 4,995 | 5,060 | 17,000 |
| 2024/04/04 | 5,040 | 5,090 | 5,010 | 5,070 | 26,800 |
| 2024/04/03 | 4,990 | 5,050 | 4,965 | 4,995 | 33,600 |
| 2024/04/02 | 5,030 | 5,080 | 4,975 | 4,990 | 28,300 |
| 2024/04/01 | 5,100 | 5,100 | 5,000 | 5,000 | 40,300 |
| 2024/03/29 | 5,090 | 5,120 | 5,060 | 5,090 | 29,300 |
| 2024/03/28 | 5,110 | 5,130 | 5,020 | 5,040 | 43,100 |
| 2024/03/27 | 5,190 | 5,210 | 5,150 | 5,180 | 46,800 |
| 2024/03/26 | 5,160 | 5,180 | 5,150 | 5,160 | 20,600 |
| 2024/03/25 | 5,220 | 5,220 | 5,160 | 5,170 | 33,100 |
| 2024/03/22 | 5,200 | 5,340 | 5,200 | 5,230 | 62,900 |
| 2024/03/21 | 5,200 | 5,200 | 5,140 | 5,180 | 38,600 |
| 2024/03/19 | 5,080 | 5,110 | 5,060 | 5,110 | 20,800 |
| 2024/03/18 | 5,050 | 5,070 | 5,040 | 5,050 | 18,400 |
| 2024/03/15 | 5,000 | 5,050 | 5,000 | 5,020 | 21,100 |
| 2024/03/14 | 5,010 | 5,050 | 4,975 | 5,050 | 18,600 |
| 2024/03/13 | 5,010 | 5,060 | 4,955 | 4,990 | 21,000 |
| 2024/03/12 | 4,930 | 5,020 | 4,865 | 5,010 | 43,500 |
| 2024/03/11 | 5,010 | 5,010 | 4,890 | 4,930 | 64,300 |
| 2024/03/08 | 4,950 | 5,050 | 4,950 | 5,020 | 44,100 |
| 2024/03/07 | 5,030 | 5,030 | 4,935 | 4,950 | 67,900 |
| 2024/03/06 | 5,020 | 5,060 | 5,010 | 5,010 | 45,100 |
| 2024/03/05 | 4,975 | 5,050 | 4,945 | 5,050 | 44,800 |
| 2024/03/04 | 5,030 | 5,030 | 4,945 | 4,965 | 54,000 |
| 2024/03/01 | 4,960 | 4,970 | 4,925 | 4,960 | 38,100 |
| 2024/02/29 | 5,010 | 5,020 | 4,925 | 4,950 | 60,900 |
| 2024/02/28 | 5,050 | 5,070 | 5,010 | 5,010 | 27,700 |
| 2024/02/27 | 5,070 | 5,130 | 5,040 | 5,040 | 48,100 |
| 2024/02/26 | 5,100 | 5,140 | 5,050 | 5,050 | 39,800 |
| 2024/02/22 | 5,090 | 5,090 | 5,010 | 5,030 | 26,900 |
| 2024/02/21 | 5,030 | 5,050 | 5,000 | 5,050 | 37,300 |
| 2024/02/20 | 5,090 | 5,100 | 5,030 | 5,050 | 21,100 |
| 2024/02/19 | 5,030 | 5,070 | 5,000 | 5,070 | 23,300 |
| 2024/02/16 | 4,980 | 5,010 | 4,960 | 5,000 | 38,900 |
| 2024/02/15 | 5,010 | 5,010 | 4,915 | 4,935 | 41,900 |
| 2024/02/14 | 5,010 | 5,010 | 4,945 | 4,985 | 33,900 |
| 2024/02/13 | 5,010 | 5,010 | 4,950 | 5,010 | 29,600 |
| 2024/02/09 | 4,990 | 4,990 | 4,925 | 4,940 | 27,200 |
| 2024/02/08 | 4,980 | 5,030 | 4,900 | 4,960 | 39,900 |
| 2024/02/07 | 4,880 | 5,000 | 4,845 | 4,980 | 79,000 |
| 2024/02/06 | 5,200 | 5,200 | 4,885 | 4,910 | 97,500 |
| 2024/02/05 | 5,140 | 5,250 | 5,120 | 5,200 | 38,800 |
| 2024/02/02 | 5,220 | 5,220 | 5,130 | 5,150 | 27,800 |
| 2024/02/01 | 5,200 | 5,220 | 5,170 | 5,170 | 26,600 |
| 2024/01/31 | 5,210 | 5,250 | 5,180 | 5,250 | 28,400 |
| 2024/01/30 | 5,260 | 5,270 | 5,210 | 5,210 | 20,400 |
| 2024/01/29 | 5,270 | 5,270 | 5,230 | 5,260 | 16,900 |
| 2024/01/26 | 5,310 | 5,310 | 5,210 | 5,210 | 28,700 |
| 2024/01/25 | 5,250 | 5,320 | 5,250 | 5,310 | 17,500 |
| 2024/01/24 | 5,300 | 5,300 | 5,230 | 5,250 | 22,400 |
| 2024/01/23 | 5,300 | 5,340 | 5,260 | 5,270 | 24,100 |
| 2024/01/22 | 5,290 | 5,330 | 5,260 | 5,320 | 34,200 |
| 2024/01/19 | 5,160 | 5,240 | 5,160 | 5,230 | 22,400 |
| 2024/01/18 | 5,150 | 5,230 | 5,150 | 5,160 | 24,400 |
| 2024/01/17 | 5,250 | 5,270 | 5,160 | 5,160 | 32,800 |
| 2024/01/16 | 5,300 | 5,310 | 5,200 | 5,200 | 41,300 |
| 2024/01/15 | 5,240 | 5,340 | 5,240 | 5,300 | 29,900 |
| 2024/01/12 | 5,250 | 5,300 | 5,210 | 5,240 | 50,300 |
| 2024/01/11 | 5,180 | 5,230 | 5,180 | 5,210 | 27,200 |
| 2024/01/10 | 5,150 | 5,180 | 5,130 | 5,150 | 27,900 |
| 2024/01/09 | 5,170 | 5,210 | 5,140 | 5,150 | 36,700 |
| 2024/01/05 | 5,180 | 5,180 | 5,120 | 5,150 | 19,700 |
| 2024/01/04 | 5,030 | 5,150 | 4,985 | 5,110 | 45,800 |