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 |
|---|---|---|---|---|---|
| 2026/03/11 | 6,800 | 6,880 | 6,750 | 6,800 | 65,300 |
| 2026/03/10 | 6,670 | 6,780 | 6,640 | 6,720 | 54,800 |
| 2026/03/09 | 6,480 | 6,570 | 6,370 | 6,510 | 74,500 |
| 2026/03/06 | 6,830 | 6,870 | 6,740 | 6,830 | 52,100 |
| 2026/03/05 | 6,850 | 6,950 | 6,800 | 6,900 | 87,100 |
| 2026/03/04 | 6,900 | 6,960 | 6,600 | 6,650 | 114,500 |
| 2026/03/03 | 7,320 | 7,350 | 7,090 | 7,140 | 78,400 |
| 2026/03/02 | 7,080 | 7,360 | 6,890 | 7,330 | 77,200 |
| 2026/02/27 | 6,960 | 7,180 | 6,960 | 7,150 | 48,000 |
| 2026/02/26 | 7,090 | 7,110 | 6,940 | 7,060 | 50,100 |
| 2026/02/25 | 7,110 | 7,180 | 6,990 | 7,060 | 70,800 |
| 2026/02/24 | 6,870 | 7,230 | 6,850 | 7,170 | 99,900 |
| 2026/02/20 | 6,970 | 6,970 | 6,860 | 6,870 | 42,600 |
| 2026/02/19 | 6,890 | 6,980 | 6,830 | 6,970 | 57,300 |
| 2026/02/18 | 6,830 | 6,920 | 6,770 | 6,890 | 80,900 |
| 2026/02/17 | 6,690 | 6,800 | 6,640 | 6,730 | 41,100 |
| 2026/02/16 | 6,640 | 6,710 | 6,570 | 6,660 | 57,000 |
| 2026/02/13 | 6,570 | 6,600 | 6,410 | 6,540 | 57,800 |
| 2026/02/12 | 6,430 | 6,670 | 6,390 | 6,630 | 96,100 |
| 2026/02/10 | 6,210 | 6,420 | 6,150 | 6,370 | 128,400 |
| 2026/02/09 | 5,570 | 6,400 | 5,490 | 6,220 | 223,300 |
| 2026/02/06 | 5,470 | 5,510 | 5,440 | 5,480 | 25,800 |
| 2026/02/05 | 5,500 | 5,520 | 5,470 | 5,500 | 27,300 |
| 2026/02/04 | 5,370 | 5,490 | 5,360 | 5,490 | 31,600 |
| 2026/02/03 | 5,370 | 5,390 | 5,350 | 5,360 | 31,600 |
| 2026/02/02 | 5,390 | 5,430 | 5,320 | 5,320 | 35,400 |
| 2026/01/30 | 5,330 | 5,380 | 5,310 | 5,360 | 25,500 |
| 2026/01/29 | 5,290 | 5,350 | 5,230 | 5,320 | 39,700 |
| 2026/01/28 | 5,350 | 5,380 | 5,280 | 5,290 | 26,300 |
| 2026/01/27 | 5,330 | 5,370 | 5,290 | 5,360 | 26,900 |
| 2026/01/26 | 5,380 | 5,390 | 5,300 | 5,300 | 37,100 |
| 2026/01/23 | 5,420 | 5,440 | 5,390 | 5,410 | 21,700 |
| 2026/01/22 | 5,350 | 5,420 | 5,330 | 5,420 | 28,300 |
| 2026/01/21 | 5,320 | 5,350 | 5,270 | 5,350 | 30,000 |
| 2026/01/20 | 5,470 | 5,470 | 5,360 | 5,370 | 34,500 |
| 2026/01/19 | 5,490 | 5,490 | 5,360 | 5,440 | 44,400 |
| 2026/01/16 | 5,430 | 5,490 | 5,410 | 5,490 | 19,800 |
| 2026/01/15 | 5,390 | 5,480 | 5,340 | 5,450 | 34,700 |
| 2026/01/14 | 5,330 | 5,380 | 5,320 | 5,370 | 40,300 |
| 2026/01/13 | 5,370 | 5,370 | 5,300 | 5,340 | 55,300 |
| 2026/01/09 | 5,400 | 5,440 | 5,350 | 5,350 | 25,700 |
| 2026/01/08 | 5,450 | 5,450 | 5,400 | 5,400 | 25,800 |
| 2026/01/07 | 5,380 | 5,450 | 5,370 | 5,450 | 33,600 |
| 2026/01/06 | 5,310 | 5,360 | 5,310 | 5,360 | 36,200 |
| 2026/01/05 | 5,390 | 5,410 | 5,280 | 5,300 | 45,200 |