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 |
---|---|---|---|---|---|
1998/12/30 | 427 | 440 | 427 | 440 | 275,000 |
1998/12/29 | 431 | 433 | 427 | 432 | 622,000 |
1998/12/28 | 436 | 436 | 426 | 426 | 500,000 |
1998/12/25 | 429 | 437 | 423 | 431 | 1,033,000 |
1998/12/24 | 435 | 435 | 423 | 423 | 1,149,000 |
1998/12/22 | 452 | 452 | 433 | 440 | 1,327,000 |
1998/12/21 | 446 | 452 | 441 | 448 | 1,060,000 |
1998/12/18 | 438 | 444 | 435 | 436 | 1,629,000 |
1998/12/17 | 439 | 439 | 431 | 437 | 1,214,000 |
1998/12/16 | 437 | 440 | 435 | 439 | 792,000 |
1998/12/15 | 430 | 437 | 426 | 437 | 1,579,000 |
1998/12/14 | 438 | 439 | 428 | 433 | 995,000 |
1998/12/11 | 427 | 440 | 427 | 436 | 2,840,000 |
1998/12/10 | 440 | 446 | 432 | 432 | 1,497,000 |
1998/12/09 | 436 | 445 | 436 | 445 | 798,000 |
1998/12/08 | 441 | 445 | 440 | 441 | 2,078,000 |
1998/12/07 | 433 | 442 | 430 | 440 | 1,306,000 |
1998/12/04 | 429 | 435 | 429 | 429 | 1,197,000 |
1998/12/03 | 425 | 433 | 420 | 424 | 745,000 |
1998/12/02 | 429 | 433 | 421 | 433 | 788,000 |
1998/12/01 | 427 | 433 | 422 | 427 | 1,574,000 |
1998/11/30 | 431 | 433 | 424 | 427 | 1,063,000 |
1998/11/27 | 435 | 441 | 427 | 428 | 1,146,000 |
1998/11/26 | 434 | 445 | 432 | 445 | 932,000 |
1998/11/25 | 441 | 441 | 428 | 428 | 1,290,000 |
1998/11/24 | 442 | 444 | 435 | 443 | 979,000 |
1998/11/20 | 436 | 436 | 427 | 432 | 788,000 |
1998/11/19 | 436 | 442 | 427 | 434 | 2,001,000 |
1998/11/18 | 430 | 443 | 429 | 436 | 2,613,000 |
1998/11/17 | 431 | 434 | 427 | 430 | 1,552,000 |
1998/11/16 | 425 | 436 | 416 | 436 | 3,325,000 |
1998/11/13 | 410 | 418 | 405 | 418 | 2,271,000 |
1998/11/12 | 398 | 405 | 398 | 400 | 739,000 |
1998/11/11 | 389 | 404 | 387 | 400 | 1,135,000 |
1998/11/10 | 396 | 400 | 388 | 388 | 1,428,000 |
1998/11/09 | 392 | 401 | 388 | 395 | 871,000 |
1998/11/06 | 408 | 413 | 398 | 402 | 1,263,000 |
1998/11/05 | 429 | 429 | 409 | 411 | 1,355,000 |
1998/11/04 | 416 | 428 | 415 | 425 | 2,363,000 |
1998/11/02 | 395 | 401 | 395 | 401 | 1,251,000 |
1998/10/30 | 395 | 400 | 388 | 390 | 1,185,000 |
1998/10/29 | 391 | 396 | 388 | 390 | 1,613,000 |
1998/10/28 | 400 | 402 | 391 | 391 | 714,000 |
1998/10/27 | 400 | 410 | 397 | 400 | 1,354,000 |
1998/10/26 | 401 | 401 | 391 | 396 | 513,000 |
1998/10/23 | 402 | 415 | 400 | 406 | 975,000 |
1998/10/22 | 403 | 426 | 396 | 402 | 2,181,000 |
1998/10/21 | 392 | 409 | 392 | 403 | 2,381,000 |
1998/10/20 | 375 | 390 | 370 | 390 | 814,000 |
1998/10/19 | 369 | 380 | 366 | 376 | 2,044,000 |
1998/10/16 | 350 | 353 | 346 | 346 | 2,310,000 |
1998/10/15 | 349 | 352 | 345 | 348 | 2,262,000 |
1998/10/14 | 347 | 352 | 344 | 349 | 1,372,000 |
1998/10/13 | 351 | 352 | 340 | 347 | 4,232,000 |
1998/10/12 | 373 | 374 | 358 | 366 | 3,358,000 |
1998/10/09 | 368 | 387 | 368 | 383 | 1,340,000 |
1998/10/08 | 383 | 386 | 371 | 374 | 2,019,000 |
1998/10/07 | 379 | 393 | 372 | 393 | 1,844,000 |
1998/10/06 | 385 | 400 | 377 | 380 | 1,920,000 |
1998/10/05 | 384 | 387 | 380 | 384 | 2,012,000 |
1998/10/02 | 394 | 405 | 391 | 399 | 1,102,000 |
1998/10/01 | 402 | 415 | 387 | 395 | 778,000 |
1998/09/30 | 414 | 422 | 406 | 407 | 2,430,000 |
1998/09/29 | 404 | 414 | 398 | 408 | 702,000 |
1998/09/28 | 390 | 413 | 390 | 409 | 939,000 |
1998/09/25 | 407 | 415 | 398 | 398 | 777,000 |
1998/09/24 | 407 | 415 | 403 | 412 | 1,596,000 |
1998/09/22 | 395 | 395 | 386 | 392 | 1,149,000 |
1998/09/21 | 400 | 400 | 387 | 388 | 740,000 |
1998/09/18 | 400 | 406 | 399 | 400 | 1,313,000 |
1998/09/17 | 417 | 419 | 404 | 412 | 530,000 |
1998/09/16 | 420 | 421 | 413 | 417 | 523,000 |
1998/09/14 | 404 | 418 | 401 | 418 | 775,000 |
1998/09/11 | 410 | 413 | 390 | 409 | 4,692,000 |
1998/09/10 | 425 | 430 | 403 | 409 | 1,503,000 |
1998/09/09 | 420 | 426 | 416 | 424 | 2,038,000 |
1998/09/08 | 414 | 430 | 414 | 418 | 1,758,000 |
1998/09/07 | 400 | 420 | 400 | 416 | 2,201,000 |
1998/09/04 | 404 | 409 | 399 | 409 | 1,028,000 |
1998/09/03 | 404 | 411 | 404 | 409 | 958,000 |
1998/09/02 | 400 | 415 | 400 | 405 | 2,027,000 |
1998/09/01 | 375 | 399 | 372 | 395 | 1,860,000 |
1998/08/31 | 366 | 398 | 366 | 395 | 2,440,000 |
1998/08/28 | 355 | 378 | 355 | 366 | 2,152,000 |
1998/08/27 | 390 | 395 | 378 | 385 | 1,536,000 |
1998/08/26 | 404 | 405 | 390 | 396 | 1,873,000 |
1998/08/25 | 415 | 420 | 412 | 414 | 1,253,000 |
1998/08/24 | 415 | 415 | 405 | 411 | 1,838,000 |
1998/08/21 | 409 | 415 | 406 | 412 | 2,349,000 |
1998/08/20 | 437 | 439 | 433 | 434 | 1,059,000 |
1998/08/19 | 428 | 441 | 427 | 439 | 2,392,000 |
1998/08/18 | 423 | 435 | 417 | 432 | 1,825,000 |
1998/08/17 | 425 | 428 | 407 | 422 | 1,428,000 |
1998/08/14 | 423 | 428 | 416 | 423 | 2,091,000 |
1998/08/13 | 419 | 423 | 413 | 419 | 1,398,000 |
1998/08/12 | 415 | 420 | 414 | 419 | 1,085,000 |
1998/08/11 | 414 | 420 | 405 | 407 | 2,265,000 |
1998/08/10 | 404 | 411 | 398 | 410 | 1,807,000 |
1998/08/07 | 421 | 422 | 403 | 409 | 2,246,000 |
1998/08/06 | 416 | 420 | 415 | 420 | 1,820,000 |
1998/08/05 | 414 | 421 | 411 | 415 | 1,794,000 |
1998/08/04 | 411 | 425 | 411 | 419 | 1,238,000 |
1998/08/03 | 423 | 427 | 414 | 418 | 1,163,000 |
1998/07/31 | 418 | 434 | 416 | 434 | 1,979,000 |
1998/07/30 | 416 | 418 | 415 | 415 | 1,291,000 |
1998/07/29 | 416 | 418 | 412 | 415 | 1,493,000 |
1998/07/28 | 415 | 419 | 413 | 417 | 1,589,000 |
1998/07/27 | 420 | 420 | 410 | 415 | 1,667,000 |
1998/07/24 | 421 | 424 | 415 | 420 | 1,853,000 |
1998/07/23 | 420 | 423 | 416 | 421 | 2,171,000 |
1998/07/22 | 441 | 446 | 429 | 429 | 1,625,000 |
1998/07/21 | 443 | 449 | 443 | 449 | 2,082,000 |
1998/07/17 | 444 | 447 | 440 | 443 | 1,689,000 |
1998/07/16 | 447 | 447 | 444 | 445 | 1,963,000 |
1998/07/15 | 433 | 447 | 432 | 447 | 2,472,000 |
1998/07/14 | 420 | 429 | 417 | 428 | 2,269,000 |
1998/07/13 | 415 | 431 | 412 | 422 | 2,816,000 |
1998/07/10 | 442 | 442 | 420 | 425 | 3,753,000 |
1998/07/09 | 448 | 448 | 444 | 445 | 1,771,000 |
1998/07/08 | 459 | 460 | 450 | 451 | 2,531,000 |
1998/07/07 | 453 | 464 | 451 | 460 | 1,713,000 |
1998/07/06 | 458 | 460 | 453 | 454 | 1,880,000 |
1998/07/03 | 450 | 459 | 443 | 459 | 3,333,000 |
1998/07/02 | 465 | 468 | 455 | 456 | 4,576,000 |
1998/07/01 | 431 | 450 | 431 | 450 | 4,646,000 |
1998/06/30 | 423 | 428 | 420 | 428 | 3,132,000 |
1998/06/29 | 405 | 415 | 400 | 415 | 1,602,000 |
1998/06/26 | 413 | 414 | 404 | 409 | 2,044,000 |
1998/06/25 | 420 | 423 | 416 | 422 | 2,528,000 |
1998/06/24 | 410 | 420 | 397 | 416 | 2,038,000 |
1998/06/23 | 424 | 425 | 409 | 410 | 2,097,000 |
1998/06/22 | 418 | 423 | 410 | 417 | 2,627,000 |
1998/06/19 | 418 | 420 | 411 | 416 | 2,150,000 |
1998/06/18 | 413 | 424 | 404 | 414 | 5,700,000 |
1998/06/17 | 373 | 384 | 373 | 383 | 2,218,000 |
1998/06/16 | 361 | 370 | 355 | 363 | 2,540,000 |
1998/06/15 | 361 | 366 | 357 | 361 | 1,316,000 |
1998/06/12 | 361 | 366 | 356 | 361 | 4,371,000 |
1998/06/11 | 373 | 375 | 355 | 356 | 4,419,000 |
1998/06/10 | 368 | 380 | 368 | 368 | 2,768,000 |
1998/06/09 | 370 | 374 | 366 | 368 | 598,000 |
1998/06/08 | 370 | 374 | 367 | 370 | 675,000 |
1998/06/05 | 383 | 385 | 378 | 378 | 1,117,000 |
1998/06/04 | 373 | 385 | 370 | 383 | 1,279,000 |
1998/06/03 | 376 | 380 | 362 | 378 | 1,551,000 |
1998/06/02 | 365 | 377 | 360 | 376 | 1,178,000 |
1998/06/01 | 368 | 375 | 362 | 364 | 1,212,000 |
1998/05/29 | 373 | 379 | 366 | 373 | 2,194,000 |
1998/05/28 | 370 | 376 | 362 | 373 | 1,189,000 |
1998/05/27 | 365 | 366 | 360 | 366 | 1,265,000 |
1998/05/26 | 358 | 368 | 355 | 364 | 1,377,000 |
1998/05/25 | 359 | 364 | 357 | 360 | 1,247,000 |
1998/05/22 | 375 | 375 | 365 | 369 | 1,010,000 |
1998/05/21 | 370 | 379 | 366 | 376 | 2,504,000 |
1998/05/20 | 364 | 375 | 361 | 367 | 3,520,000 |
1998/05/19 | 328 | 344 | 325 | 340 | 2,816,000 |
1998/05/18 | 312 | 326 | 310 | 323 | 4,368,000 |
1998/05/15 | 311 | 312 | 307 | 309 | 2,551,000 |
1998/05/14 | 325 | 325 | 312 | 319 | 1,546,000 |
1998/05/13 | 321 | 329 | 317 | 325 | 2,306,000 |
1998/05/12 | 321 | 325 | 316 | 321 | 1,538,000 |
1998/05/11 | 321 | 328 | 317 | 321 | 1,219,000 |
1998/05/08 | 320 | 328 | 311 | 321 | 2,490,000 |
1998/05/07 | 326 | 331 | 317 | 323 | 2,289,000 |
1998/05/06 | 336 | 336 | 328 | 335 | 1,457,000 |
1998/05/01 | 345 | 345 | 335 | 345 | 1,829,000 |
1998/04/30 | 345 | 358 | 335 | 350 | 2,381,000 |
1998/04/28 | 357 | 359 | 346 | 347 | 2,966,000 |
1998/04/27 | 366 | 369 | 361 | 366 | 1,145,000 |
1998/04/24 | 368 | 383 | 365 | 370 | 1,349,000 |
1998/04/23 | 357 | 369 | 352 | 363 | 1,057,000 |
1998/04/22 | 368 | 368 | 351 | 352 | 1,073,000 |
1998/04/21 | 362 | 374 | 356 | 368 | 1,189,000 |
1998/04/20 | 351 | 354 | 350 | 352 | 641,000 |
1998/04/17 | 355 | 356 | 348 | 355 | 1,781,000 |
1998/04/16 | 374 | 376 | 357 | 360 | 1,853,000 |
1998/04/15 | 374 | 378 | 370 | 374 | 1,155,000 |
1998/04/14 | 371 | 375 | 366 | 373 | 1,305,000 |
1998/04/13 | 372 | 376 | 368 | 371 | 1,292,000 |
1998/04/10 | 377 | 382 | 372 | 381 | 1,698,000 |
1998/04/09 | 381 | 381 | 363 | 367 | 1,239,000 |
1998/04/08 | 363 | 377 | 361 | 376 | 1,511,000 |
1998/04/07 | 352 | 370 | 347 | 358 | 1,639,000 |
1998/04/06 | 340 | 350 | 335 | 347 | 1,560,000 |
1998/04/03 | 340 | 355 | 340 | 340 | 2,081,000 |
1998/04/02 | 355 | 357 | 335 | 345 | 2,337,000 |
1998/04/01 | 375 | 388 | 375 | 375 | 1,520,000 |
1998/03/31 | 380 | 400 | 370 | 384 | 3,526,000 |
1998/03/30 | 393 | 399 | 380 | 380 | 1,062,000 |
1998/03/27 | 398 | 400 | 386 | 391 | 1,257,000 |
1998/03/26 | 395 | 404 | 391 | 396 | 2,182,000 |
1998/03/25 | 407 | 420 | 398 | 399 | 1,505,000 |
1998/03/24 | 405 | 412 | 405 | 407 | 1,161,000 |
1998/03/23 | 418 | 421 | 409 | 414 | 1,195,000 |
1998/03/20 | 416 | 420 | 410 | 420 | 1,508,000 |
1998/03/19 | 416 | 419 | 409 | 419 | 816,000 |
1998/03/18 | 420 | 422 | 406 | 412 | 1,683,000 |
1998/03/17 | 410 | 420 | 407 | 420 | 2,575,000 |
1998/03/16 | 400 | 405 | 392 | 405 | 1,316,000 |
1998/03/13 | 392 | 408 | 392 | 403 | 3,159,000 |
1998/03/12 | 398 | 398 | 391 | 391 | 650,000 |
1998/03/11 | 404 | 404 | 398 | 399 | 992,000 |
1998/03/10 | 400 | 404 | 397 | 404 | 1,796,000 |
1998/03/09 | 400 | 410 | 392 | 394 | 2,015,000 |
1998/03/06 | 384 | 396 | 380 | 394 | 1,085,000 |
1998/03/05 | 376 | 384 | 371 | 384 | 1,397,000 |
1998/03/04 | 394 | 394 | 380 | 384 | 986,000 |
1998/03/03 | 407 | 407 | 395 | 397 | 2,004,000 |
1998/03/02 | 405 | 410 | 402 | 408 | 2,415,000 |
1998/02/27 | 377 | 394 | 376 | 391 | 2,178,000 |
1998/02/26 | 364 | 374 | 361 | 367 | 1,197,000 |
1998/02/25 | 358 | 367 | 351 | 363 | 1,682,000 |
1998/02/24 | 363 | 367 | 356 | 360 | 1,125,000 |
1998/02/23 | 373 | 373 | 365 | 365 | 836,000 |
1998/02/20 | 370 | 377 | 365 | 373 | 1,949,000 |
1998/02/19 | 362 | 373 | 360 | 373 | 1,772,000 |
1998/02/18 | 356 | 371 | 355 | 362 | 2,646,000 |
1998/02/17 | 366 | 366 | 354 | 360 | 2,699,000 |
1998/02/16 | 380 | 395 | 366 | 373 | 2,473,000 |
1998/02/13 | 412 | 417 | 392 | 400 | 2,019,000 |
1998/02/12 | 433 | 433 | 415 | 427 | 1,951,000 |
1998/02/10 | 430 | 437 | 426 | 433 | 5,194,000 |
1998/02/09 | 410 | 429 | 403 | 429 | 2,395,000 |
1998/02/06 | 403 | 403 | 394 | 399 | 1,785,000 |
1998/02/05 | 387 | 400 | 386 | 397 | 1,352,000 |
1998/02/04 | 400 | 401 | 381 | 392 | 1,110,000 |
1998/02/03 | 401 | 407 | 393 | 399 | 1,037,000 |
1998/02/02 | 395 | 400 | 382 | 391 | 971,000 |
1998/01/30 | 424 | 435 | 395 | 400 | 3,624,000 |
1998/01/29 | 406 | 420 | 403 | 420 | 3,249,000 |
1998/01/28 | 410 | 420 | 404 | 416 | 2,619,000 |
1998/01/27 | 400 | 411 | 397 | 408 | 4,806,000 |
1998/01/26 | 370 | 400 | 370 | 382 | 2,797,000 |
1998/01/23 | 351 | 360 | 351 | 360 | 2,040,000 |
1998/01/22 | 343 | 375 | 338 | 371 | 3,124,000 |
1998/01/21 | 338 | 344 | 332 | 340 | 1,821,000 |
1998/01/20 | 301 | 313 | 300 | 308 | 1,431,000 |
1998/01/19 | 310 | 311 | 290 | 296 | 2,768,000 |
1998/01/16 | 281 | 315 | 273 | 286 | 2,587,000 |
1998/01/14 | 250 | 256 | 248 | 256 | 889,000 |
1998/01/13 | 236 | 250 | 227 | 241 | 2,188,000 |
1998/01/12 | 240 | 240 | 232 | 237 | 2,106,000 |
1998/01/09 | 250 | 262 | 245 | 250 | 1,538,000 |
1998/01/08 | 263 | 284 | 255 | 255 | 1,506,000 |
1998/01/07 | 258 | 270 | 257 | 262 | 2,012,000 |
1998/01/06 | 290 | 291 | 258 | 268 | 1,747,000 |
1998/01/05 | 295 | 303 | 290 | 290 | 455,000 |