日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友化学(4005)の株価時系列情報

住友化学(4005)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
1994/12/30 570 571 567 570 599,000
1994/12/29 562 572 561 569 1,760,000
1994/12/28 562 570 562 570 787,000
1994/12/27 572 572 562 562 650,000
1994/12/26 560 571 560 571 1,360,000
1994/12/22 560 562 555 560 1,154,000
1994/12/21 558 558 549 555 1,201,000
1994/12/20 555 558 553 558 854,000
1994/12/19 554 557 554 554 1,119,000
1994/12/16 557 557 553 553 912,000
1994/12/15 558 560 555 556 1,359,000
1994/12/14 557 558 555 558 973,000
1994/12/13 556 557 553 557 1,507,000
1994/12/12 561 564 555 557 2,764,000
1994/12/09 571 571 561 561 1,961,000
1994/12/08 571 574 569 573 988,000
1994/12/07 575 577 568 572 2,027,000
1994/12/06 569 573 568 568 1,192,000
1994/12/05 565 568 564 564 846,000
1994/12/02 564 569 560 561 815,000
1994/12/01 570 570 567 569 336,000
1994/11/30 570 574 567 573 2,499,000
1994/11/29 569 569 560 567 1,032,000
1994/11/28 557 562 557 559 767,000
1994/11/25 553 556 551 554 857,000
1994/11/24 551 554 550 550 1,845,000
1994/11/22 561 565 558 561 2,764,000
1994/11/21 575 577 571 571 1,820,000
1994/11/18 572 576 570 573 1,455,000
1994/11/17 570 572 569 570 997,000
1994/11/16 570 574 566 567 1,528,000
1994/11/15 577 581 575 580 2,714,000
1994/11/14 569 570 566 569 1,175,000
1994/11/11 571 572 566 568 1,445,000
1994/11/10 566 570 565 569 808,000
1994/11/09 569 574 561 564 999,000
1994/11/08 574 578 571 578 1,712,000
1994/11/07 577 579 570 577 2,379,000
1994/11/04 579 580 576 579 2,580,000
1994/11/02 566 569 564 569 623,000
1994/11/01 570 574 565 574 1,235,000
1994/10/31 568 574 567 572 1,150,000
1994/10/28 569 570 559 568 473,000
1994/10/27 564 570 559 569 1,217,000
1994/10/26 553 562 553 562 893,000
1994/10/25 553 558 551 557 1,042,000
1994/10/24 557 560 555 555 959,000
1994/10/21 565 565 551 554 1,576,000
1994/10/20 566 570 563 564 1,476,000
1994/10/19 574 574 564 566 1,378,000
1994/10/18 575 575 570 575 859,000
1994/10/17 577 577 565 576 1,893,000
1994/10/14 578 580 576 580 2,217,000
1994/10/13 571 584 571 580 4,339,000
1994/10/12 565 573 565 571 1,683,000
1994/10/11 560 561 556 560 514,000
1994/10/07 563 565 555 559 799,000
1994/10/06 562 567 562 566 913,000
1994/10/05 555 568 554 568 1,046,000
1994/10/04 558 558 555 555 780,000
1994/10/03 561 563 558 560 451,000
1994/09/30 564 567 559 561 1,139,000
1994/09/29 564 568 562 564 1,917,000
1994/09/28 550 557 546 557 1,982,000
1994/09/27 553 555 548 548 1,227,000
1994/09/26 555 559 547 552 661,000
1994/09/22 572 572 556 562 1,789,000
1994/09/21 558 575 555 570 2,149,000
1994/09/20 553 566 550 558 3,088,000
1994/09/19 551 553 545 545 885,000
1994/09/16 555 555 547 554 1,389,000
1994/09/14 555 557 554 555 734,000
1994/09/13 562 564 559 560 931,000
1994/09/12 565 567 560 565 923,000
1994/09/09 554 565 551 565 4,929,000
1994/09/08 547 558 545 551 1,225,000
1994/09/07 556 557 544 545 1,480,000
1994/09/06 573 573 557 557 1,612,000
1994/09/05 575 580 572 573 1,780,000
1994/09/02 571 578 571 578 1,300,000
1994/09/01 575 587 570 580 2,833,000
1994/08/31 571 574 567 574 1,058,000
1994/08/30 564 578 563 574 2,413,000
1994/08/29 559 570 559 566 1,458,000
1994/08/26 563 563 558 559 1,465,000
1994/08/25 570 573 559 562 2,509,000
1994/08/24 560 567 560 565 1,663,000
1994/08/23 565 569 563 565 1,492,000
1994/08/22 580 585 568 575 5,162,000
1994/08/19 570 582 569 580 3,317,000
1994/08/18 576 580 574 575 3,464,000
1994/08/17 577 581 574 578 5,747,000
1994/08/16 558 575 558 572 6,321,000
1994/08/15 550 555 546 554 1,442,000
1994/08/12 554 554 544 550 2,020,000
1994/08/11 551 554 547 554 1,697,000
1994/08/10 551 558 548 554 5,199,000
1994/08/09 543 547 540 544 1,578,000
1994/08/08 539 542 537 540 1,000,000
1994/08/05 547 552 536 537 2,221,000
1994/08/04 530 548 530 548 2,430,000
1994/08/03 535 540 532 538 1,384,000
1994/08/02 535 543 535 535 1,860,000
1994/08/01 532 540 530 530 1,143,000
1994/07/29 525 530 521 527 938,000
1994/07/28 521 527 519 523 813,000
1994/07/27 523 523 517 520 1,071,000
1994/07/26 531 531 522 523 1,517,000
1994/07/25 530 530 517 521 698,000
1994/07/22 530 535 530 531 1,106,000
1994/07/21 527 533 527 533 1,625,000
1994/07/20 534 538 533 535 3,347,000
1994/07/19 530 534 529 534 2,207,000
1994/07/18 528 534 525 526 2,605,000
1994/07/15 515 524 514 518 1,540,000
1994/07/14 510 511 506 509 839,000
1994/07/13 500 510 500 505 694,000
1994/07/12 503 505 499 500 1,296,000
1994/07/11 510 515 505 505 958,000
1994/07/08 510 515 507 515 1,722,000
1994/07/07 516 519 503 505 1,080,000
1994/07/06 520 525 515 520 1,855,000
1994/07/05 518 520 510 517 670,000
1994/07/04 526 526 516 520 586,000
1994/07/01 531 531 517 529 835,000
1994/06/30 526 534 525 534 2,046,000
1994/06/29 509 536 504 536 1,346,000
1994/06/28 505 517 502 507 2,331,000
1994/06/27 510 515 493 515 1,872,000
1994/06/24 527 527 515 515 1,816,000
1994/06/23 515 527 512 527 3,332,000
1994/06/22 505 509 495 509 3,915,000
1994/06/21 523 527 503 511 2,487,000
1994/06/20 548 548 526 526 1,306,000
1994/06/17 545 548 540 548 2,507,000
1994/06/16 530 539 527 536 1,656,000
1994/06/15 534 535 525 525 1,952,000
1994/06/14 526 531 525 527 1,397,000
1994/06/13 534 543 532 536 3,280,000
1994/06/10 530 540 525 534 9,374,000
1994/06/09 500 520 500 520 4,863,000
1994/06/08 494 498 491 495 2,107,000
1994/06/07 490 499 488 498 828,000
1994/06/06 493 493 487 490 780,000
1994/06/03 494 498 488 493 979,000
1994/06/02 499 506 496 499 2,053,000
1994/06/01 503 505 499 503 1,998,000
1994/05/31 501 505 499 502 1,863,000
1994/05/30 496 502 495 502 1,454,000
1994/05/27 486 493 485 492 1,560,000
1994/05/26 491 492 488 489 790,000
1994/05/25 501 501 492 496 1,092,000
1994/05/24 491 504 491 503 2,071,000
1994/05/23 491 499 490 496 1,050,000
1994/05/20 486 491 486 490 855,000
1994/05/19 484 486 481 486 762,000
1994/05/18 488 489 483 484 877,000
1994/05/17 492 495 484 487 673,000
1994/05/16 499 507 491 497 2,291,000
1994/05/13 492 501 492 499 1,958,000
1994/05/12 499 501 492 501 706,000
1994/05/11 498 499 492 498 1,335,000
1994/05/10 491 497 491 495 804,000
1994/05/09 491 496 491 496 390,000
1994/05/06 485 498 485 498 184,000
1994/05/02 487 493 487 490 409,000
1994/04/28 486 492 484 492 612,000
1994/04/27 474 485 473 484 675,000
1994/04/26 477 479 467 478 697,000
1994/04/25 480 480 470 475 1,242,000
1994/04/22 487 490 478 482 2,459,000
1994/04/21 488 495 486 487 530,000
1994/04/20 494 500 484 485 1,215,000
1994/04/19 500 503 490 492 1,181,000
1994/04/18 505 510 503 503 1,256,000
1994/04/15 500 505 497 505 2,675,000
1994/04/14 491 498 489 498 2,635,000
1994/04/13 484 490 482 486 888,000
1994/04/12 492 492 481 482 1,344,000
1994/04/11 494 495 487 495 1,292,000
1994/04/08 493 494 480 492 2,407,000
1994/04/07 491 498 488 498 2,304,000
1994/04/06 490 498 490 491 2,668,000
1994/04/05 463 488 460 488 493,000
1994/04/04 452 457 452 456 1,115,000
1994/04/01 468 468 461 462 990,000
1994/03/31 465 467 461 461 905,000
1994/03/30 462 475 461 467 1,548,000
1994/03/29 478 480 471 471 499,000
1994/03/28 487 490 479 480 1,105,000
1994/03/25 476 493 474 492 3,168,000
1994/03/24 469 490 460 486 1,935,000
1994/03/23 473 473 461 464 2,527,000
1994/03/22 483 484 473 475 1,590,000
1994/03/18 487 487 477 478 1,727,000
1994/03/17 494 495 483 494 3,946,000
1994/03/16 473 494 470 489 7,150,000
1994/03/15 465 470 459 468 4,122,000
1994/03/14 439 460 439 459 1,807,000
1994/03/11 442 451 435 443 3,694,000
1994/03/10 432 437 431 432 1,338,000
1994/03/09 431 438 431 432 984,000
1994/03/08 430 442 430 441 657,000
1994/03/07 442 446 435 435 735,000
1994/03/04 428 448 423 447 1,450,000
1994/03/03 426 426 421 423 736,000
1994/03/02 432 439 426 426 701,000
1994/03/01 430 442 427 442 1,643,000
1994/02/28 433 433 422 429 754,000
1994/02/25 425 433 424 429 658,000
1994/02/24 433 440 430 433 1,120,000
1994/02/23 427 433 425 433 705,000
1994/02/22 425 434 420 420 827,000
1994/02/21 415 427 413 425 854,000
1994/02/18 430 430 415 415 603,000
1994/02/17 425 432 421 430 834,000
1994/02/16 429 430 420 425 536,000
1994/02/15 411 423 411 419 978,000
1994/02/14 427 432 421 421 559,000
1994/02/10 445 445 439 442 832,000
1994/02/09 440 450 430 450 1,257,000
1994/02/08 430 438 427 432 2,037,000
1994/02/07 424 430 421 424 448,000
1994/02/04 431 435 425 434 987,000
1994/02/03 448 451 424 426 1,643,000
1994/02/02 438 455 438 453 2,437,000
1994/02/01 443 455 441 450 2,146,000
1994/01/31 436 438 426 438 1,445,000
1994/01/28 416 416 410 411 308,000
1994/01/27 420 429 410 417 669,000
1994/01/26 416 425 412 425 893,000
1994/01/25 416 420 409 412 620,000
1994/01/24 414 425 409 415 1,166,000
1994/01/21 431 440 426 439 749,000
1994/01/20 430 443 425 441 1,997,000
1994/01/19 415 430 415 425 1,266,000
1994/01/18 413 422 413 420 762,000
1994/01/17 418 420 414 417 609,000
1994/01/14 405 429 404 429 1,809,000
1994/01/13 423 425 414 414 922,000
1994/01/12 412 425 412 425 1,482,000
1994/01/11 419 422 411 417 1,257,000
1994/01/10 419 425 415 419 888,000
1994/01/07 412 419 411 414 634,000
1994/01/06 425 429 416 421 863,000
1994/01/05 420 428 420 421 519,000
1994/01/04 420 430 420 430 158,000

このページの先頭へ