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
1997/12/30 285 309 282 300 536,000
1997/12/29 277 282 255 275 572,000
1997/12/26 290 295 277 279 996,000
1997/12/25 280 320 280 295 1,206,000
1997/12/24 275 308 275 294 1,042,000
1997/12/22 293 296 280 284 1,382,000
1997/12/19 305 305 286 290 1,548,000
1997/12/18 325 328 305 310 1,775,000
1997/12/17 312 334 300 330 1,402,000
1997/12/16 315 316 308 314 1,153,000
1997/12/15 316 316 308 311 1,289,000
1997/12/12 315 324 305 315 6,222,000
1997/12/11 362 362 337 345 1,981,000
1997/12/10 378 379 361 364 2,489,000
1997/12/09 375 390 374 378 2,613,000
1997/12/08 395 395 373 380 2,010,000
1997/12/05 419 420 406 410 923,000
1997/12/04 421 426 413 414 391,000
1997/12/03 431 434 426 426 667,000
1997/12/02 440 440 434 434 944,000
1997/12/01 415 433 415 430 798,000
1997/11/28 433 433 417 425 1,198,000
1997/11/27 430 435 415 428 1,546,000
1997/11/26 417 435 416 424 1,125,000
1997/11/25 407 420 405 412 2,664,000
1997/11/21 442 446 436 442 1,601,000
1997/11/20 439 448 434 440 2,166,000
1997/11/19 450 450 440 440 2,045,000
1997/11/18 462 472 460 470 2,300,000
1997/11/17 435 471 435 468 2,049,000
1997/11/14 439 447 429 434 1,506,000
1997/11/13 433 458 426 448 2,245,000
1997/11/12 441 441 431 433 2,581,000
1997/11/11 435 442 433 440 1,422,000
1997/11/10 413 428 413 425 853,000
1997/11/07 425 428 418 418 1,141,000
1997/11/06 440 440 432 437 884,000
1997/11/05 442 443 431 440 1,005,000
1997/11/04 432 445 431 438 1,502,000
1997/10/31 417 435 412 429 2,737,000
1997/10/30 430 435 417 417 1,933,000
1997/10/29 427 431 418 430 1,392,000
1997/10/28 419 424 410 418 1,915,000
1997/10/27 430 438 427 430 1,358,000
1997/10/24 414 440 411 435 775,000
1997/10/23 441 442 416 422 1,419,000
1997/10/22 431 446 431 442 654,000
1997/10/21 437 441 429 429 941,000
1997/10/20 433 439 429 432 463,000
1997/10/17 440 447 436 437 1,705,000
1997/10/16 424 443 424 440 878,000
1997/10/15 407 428 407 423 1,009,000
1997/10/14 416 416 408 410 1,120,000
1997/10/13 413 413 404 406 952,000
1997/10/09 426 426 418 418 1,006,000
1997/10/08 423 425 419 421 707,000
1997/10/07 423 423 417 418 1,283,000
1997/10/06 423 428 421 423 665,000
1997/10/03 427 429 422 429 1,099,000
1997/10/02 442 442 422 422 1,152,000
1997/10/01 436 450 435 442 1,699,000
1997/09/30 444 446 440 443 1,451,000
1997/09/29 440 440 433 436 627,000
1997/09/26 436 442 432 435 793,000
1997/09/25 450 450 436 441 504,000
1997/09/24 444 450 444 449 756,000
1997/09/22 431 445 425 444 803,000
1997/09/19 424 429 417 427 1,316,000
1997/09/18 422 429 420 421 1,087,000
1997/09/17 442 444 420 430 1,060,000
1997/09/16 439 442 430 442 1,364,000
1997/09/12 449 450 434 434 2,941,000
1997/09/11 461 461 449 450 928,000
1997/09/10 466 468 454 462 957,000
1997/09/09 457 466 453 466 774,000
1997/09/08 459 462 457 457 1,048,000
1997/09/05 457 464 456 459 620,000
1997/09/04 464 472 463 472 837,000
1997/09/03 465 465 459 464 1,277,000
1997/09/02 462 462 451 457 1,110,000
1997/09/01 477 477 465 472 1,132,000
1997/08/29 468 472 454 472 1,120,000
1997/08/28 472 472 467 468 576,000
1997/08/27 470 474 468 470 929,000
1997/08/26 480 480 477 480 1,506,000
1997/08/25 479 480 476 477 1,048,000
1997/08/22 473 475 470 472 2,158,000
1997/08/21 458 470 457 470 2,217,000
1997/08/20 450 461 441 448 1,452,000
1997/08/19 459 461 450 458 997,000
1997/08/18 453 454 441 454 1,227,000
1997/08/15 455 462 451 454 1,078,000
1997/08/14 442 450 435 450 783,000
1997/08/13 423 448 420 442 1,083,000
1997/08/12 425 425 419 422 1,262,000
1997/08/11 432 436 421 421 2,179,000
1997/08/08 447 447 437 447 1,567,000
1997/08/07 460 461 448 452 1,162,000
1997/08/06 451 465 447 460 1,836,000
1997/08/05 458 458 446 450 958,000
1997/08/04 460 461 450 450 1,025,000
1997/08/01 474 474 455 455 1,917,000
1997/07/31 471 485 466 478 1,188,000
1997/07/30 478 478 465 466 1,055,000
1997/07/29 485 486 480 480 685,000
1997/07/28 487 490 482 484 592,000
1997/07/25 494 494 487 492 515,000
1997/07/24 496 498 486 496 1,936,000
1997/07/23 499 499 494 497 1,462,000
1997/07/22 488 492 484 492 1,258,000
1997/07/18 485 488 476 478 1,132,000
1997/07/17 485 489 477 480 1,748,000
1997/07/16 500 500 487 487 1,052,000
1997/07/15 495 499 489 497 2,952,000
1997/07/14 496 501 496 496 981,000
1997/07/11 503 510 500 503 1,197,000
1997/07/10 496 502 494 502 673,000
1997/07/09 499 501 493 496 1,713,000
1997/07/08 503 506 495 495 822,000
1997/07/07 510 510 503 503 448,000
1997/07/04 509 511 500 511 767,000
1997/07/03 510 510 504 504 512,000
1997/07/02 501 508 501 504 863,000
1997/07/01 517 517 506 508 851,000
1997/06/30 513 519 507 519 968,000
1997/06/27 505 512 504 508 1,152,000
1997/06/26 510 516 506 506 743,000
1997/06/25 515 518 513 518 884,000
1997/06/24 514 515 510 510 1,813,000
1997/06/23 516 517 513 517 1,582,000
1997/06/20 514 516 508 510 2,009,000
1997/06/19 511 512 507 512 605,000
1997/06/18 505 513 505 513 1,011,000
1997/06/17 516 518 506 513 1,041,000
1997/06/16 509 514 506 514 917,000
1997/06/13 520 520 503 503 4,134,000
1997/06/12 497 503 495 500 820,000
1997/06/11 493 504 493 497 1,813,000
1997/06/10 487 494 482 493 2,115,000
1997/06/09 489 490 483 483 824,000
1997/06/06 492 492 483 490 805,000
1997/06/05 498 498 486 492 786,000
1997/06/04 499 501 496 500 1,021,000
1997/06/03 498 504 493 499 846,000
1997/06/02 484 505 483 505 1,329,000
1997/05/30 488 490 482 482 1,461,000
1997/05/29 497 497 492 493 553,000
1997/05/28 489 498 486 498 993,000
1997/05/27 492 497 491 492 544,000
1997/05/26 487 494 487 493 655,000
1997/05/23 485 490 481 490 1,027,000
1997/05/22 477 482 476 480 1,153,000
1997/05/21 489 489 480 480 1,556,000
1997/05/20 486 490 480 486 1,281,000
1997/05/19 480 493 478 486 1,460,000
1997/05/16 485 490 477 480 2,486,000
1997/05/15 492 494 479 485 2,572,000
1997/05/14 511 515 494 509 1,959,000
1997/05/13 519 522 512 515 1,992,000
1997/05/12 505 519 505 519 1,339,000
1997/05/09 535 535 517 535 1,677,000
1997/05/08 520 539 520 534 2,601,000
1997/05/07 527 532 520 528 1,286,000
1997/05/06 533 535 526 532 1,903,000
1997/05/02 524 534 515 526 891,000
1997/05/01 535 544 530 534 2,115,000
1997/04/30 520 525 520 525 715,000
1997/04/28 519 519 513 518 435,000
1997/04/25 517 524 515 519 1,045,000
1997/04/24 525 527 517 517 1,517,000
1997/04/23 516 526 516 525 2,115,000
1997/04/22 520 525 514 516 2,112,000
1997/04/21 511 520 510 520 1,915,000
1997/04/18 507 512 504 509 2,977,000
1997/04/17 503 506 501 506 1,312,000
1997/04/16 503 505 501 503 2,025,000
1997/04/15 495 502 495 501 1,848,000
1997/04/14 489 498 489 495 1,677,000
1997/04/11 485 495 482 494 1,432,000
1997/04/10 494 500 478 478 737,000
1997/04/09 500 503 493 493 1,286,000
1997/04/08 477 500 476 499 1,761,000
1997/04/07 491 495 479 479 780,000
1997/04/04 501 501 490 491 928,000
1997/04/03 500 508 498 506 2,014,000
1997/04/02 489 501 480 498 1,435,000
1997/04/01 473 494 470 494 1,186,000
1997/03/31 485 494 478 483 1,148,000
1997/03/28 479 485 478 483 607,000
1997/03/27 485 496 472 476 2,372,000
1997/03/26 460 485 460 479 2,244,000
1997/03/25 470 473 455 455 1,856,000
1997/03/24 493 493 462 465 1,144,000
1997/03/21 488 489 479 489 920,000
1997/03/19 484 488 480 488 1,350,000
1997/03/18 473 485 473 484 1,833,000
1997/03/17 482 482 474 476 2,189,000
1997/03/14 471 495 471 483 3,859,000
1997/03/13 478 483 475 475 1,255,000
1997/03/12 465 478 465 478 2,226,000
1997/03/11 458 464 457 464 862,000
1997/03/10 455 460 447 460 1,054,000
1997/03/07 441 459 440 459 939,000
1997/03/06 462 467 450 451 1,206,000
1997/03/05 463 464 455 460 1,252,000
1997/03/04 461 469 457 463 1,731,000
1997/03/03 458 459 452 452 672,000
1997/02/28 472 472 460 460 922,000
1997/02/27 490 492 472 480 912,000
1997/02/26 503 508 495 500 2,576,000
1997/02/25 484 502 481 502 1,818,000
1997/02/24 482 492 482 488 1,424,000
1997/02/21 477 504 477 486 4,256,000
1997/02/20 470 476 470 474 1,299,000
1997/02/19 457 460 450 460 992,000
1997/02/18 461 467 457 457 1,339,000
1997/02/17 463 463 457 459 664,000
1997/02/14 465 468 456 463 1,180,000
1997/02/13 460 469 458 465 1,894,000
1997/02/12 453 458 452 454 1,652,000
1997/02/10 432 453 428 449 1,907,000
1997/02/07 425 430 419 427 943,000
1997/02/06 432 434 425 425 537,000
1997/02/05 442 442 415 432 733,000
1997/02/04 443 452 443 446 1,485,000
1997/02/03 430 442 426 440 1,114,000
1997/01/31 421 433 420 430 918,000
1997/01/30 424 430 421 422 2,261,000
1997/01/29 418 425 413 425 1,510,000
1997/01/28 406 417 401 417 1,203,000
1997/01/27 396 404 396 402 969,000
1997/01/24 410 410 396 398 1,020,000
1997/01/23 410 413 408 409 1,255,000
1997/01/22 420 421 415 419 1,623,000
1997/01/21 418 421 411 418 1,296,000
1997/01/20 442 442 404 416 1,418,000
1997/01/17 435 440 430 439 882,000
1997/01/16 428 440 426 440 1,031,000
1997/01/14 412 443 410 430 1,589,000
1997/01/13 408 415 393 410 1,593,000
1997/01/10 425 426 395 406 2,594,000
1997/01/09 430 435 425 426 737,000
1997/01/08 448 448 430 430 806,000
1997/01/07 451 454 444 445 542,000
1997/01/06 449 451 442 451 309,000

このページの先頭へ