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
1986/12/27 392 392 386 389 685,000
1986/12/26 398 399 392 392 677,000
1986/12/25 401 403 398 398 1,491,000
1986/12/24 400 411 400 403 1,859,000
1986/12/23 409 409 400 400 1,541,000
1986/12/22 418 418 405 406 15,423,997
1986/12/19 405 419 405 418 2,219,000
1986/12/18 405 409 400 405 4,635,999
1986/12/17 420 420 405 405 5,071,999
1986/12/16 414 420 413 415 3,722,999
1986/12/15 416 420 412 413 2,114,000
1986/12/12 415 419 410 415 7,268,998
1986/12/11 419 425 413 414 4,165,999
1986/12/10 419 422 416 419 4,135,999
1986/12/09 432 435 412 412 18,176,996
1986/12/08 421 430 420 427 11,289,998
1986/12/06 423 426 415 420 10,205,998
1986/12/05 400 424 400 423 27,526,994
1986/12/04 400 406 390 392 19,824,996
1986/12/03 370 373 367 370 1,732,000
1986/12/02 370 372 363 367 1,166,000
1986/12/01 370 375 366 368 1,026,000
1986/11/29 352 365 352 365 745,000
1986/11/28 352 352 350 352 649,000
1986/11/27 347 356 347 347 1,688,000
1986/11/26 360 360 347 347 1,369,000
1986/11/25 359 360 350 357 626,000
1986/11/22 351 359 351 359 188,000
1986/11/21 343 360 343 355 740,000
1986/11/20 345 346 341 341 619,000
1986/11/19 346 350 343 346 507,000
1986/11/18 341 346 338 345 534,000
1986/11/17 347 355 340 340 722,000
1986/11/14 352 355 349 350 1,231,000
1986/11/13 351 370 346 357 1,876,000
1986/11/12 349 357 345 345 1,965,000
1986/11/11 330 349 330 345 2,892,999
1986/11/10 333 333 330 330 1,074,000
1986/11/07 332 336 326 333 1,269,000
1986/11/06 330 334 330 332 735,000
1986/11/05 331 335 331 332 246,000
1986/11/04 333 335 331 335 416,000
1986/11/01 334 335 330 335 247,000
1986/10/31 340 340 329 329 1,517,000
1986/10/30 340 345 335 343 2,707,999
1986/10/29 345 345 320 325 870,000
1986/10/28 340 343 331 343 360,000
1986/10/27 330 340 330 340 472,000
1986/10/25 330 340 330 330 412,000
1986/10/24 345 345 330 330 1,365,000
1986/10/23 312 330 310 330 1,372,000
1986/10/22 310 330 309 312 1,200,000
1986/10/21 330 330 306 308 1,746,000
1986/10/20 332 334 330 332 1,047,000
1986/10/17 341 343 332 332 1,313,000
1986/10/16 345 345 340 341 907,000
1986/10/15 350 352 341 347 952,000
1986/10/14 353 355 350 351 450,000
1986/10/13 360 361 355 355 960,000
1986/10/09 365 373 358 358 1,193,000
1986/10/08 373 376 360 362 916,000
1986/10/07 373 375 371 374 485,000
1986/10/06 389 390 370 371 598,000
1986/10/04 369 390 368 381 967,000
1986/10/03 348 369 348 364 1,403,000
1986/10/02 348 349 340 346 2,410,999
1986/10/01 370 370 338 338 3,409,999
1986/09/30 380 381 370 370 2,018,000
1986/09/29 385 388 380 380 1,244,000
1986/09/27 386 388 381 385 1,309,000
1986/09/26 385 394 385 386 2,021,000
1986/09/25 400 400 388 390 1,419,000
1986/09/24 403 403 399 400 1,313,000
1986/09/22 399 404 397 400 1,372,000
1986/09/19 385 390 383 389 811,000
1986/09/18 382 395 380 381 1,415,000
1986/09/17 380 395 380 383 1,473,000
1986/09/16 396 400 380 380 1,732,000
1986/09/12 388 408 388 408 1,888,000
1986/09/11 410 412 408 408 4,799,999
1986/09/10 410 420 410 411 2,222,000
1986/09/09 416 419 408 408 1,636,000
1986/09/08 420 424 416 416 1,575,000
1986/09/06 421 426 417 420 1,140,000
1986/09/05 432 433 420 421 1,747,000
1986/09/04 421 433 419 433 2,012,000
1986/09/03 420 429 416 420 3,446,999
1986/09/02 420 435 420 430 2,609,999
1986/09/01 428 430 422 422 1,581,000
1986/08/30 420 434 418 420 962,000
1986/08/29 411 425 410 415 2,285,999
1986/08/28 431 436 415 420 1,347,000
1986/08/27 450 452 436 441 14,311,997
1986/08/26 429 449 426 441 5,151,999
1986/08/25 410 427 410 425 2,076,000
1986/08/23 418 420 401 415 958,000
1986/08/22 437 437 418 420 1,949,000
1986/08/21 443 443 420 440 5,304,999
1986/08/20 431 443 426 443 7,245,998
1986/08/19 438 443 431 431 4,655,999
1986/08/18 450 450 432 435 2,204,000
1986/08/15 454 454 448 451 16,031,996
1986/08/14 428 455 424 448 21,211,995
1986/08/13 409 413 406 413 4,300,999
1986/08/12 396 408 396 408 2,726,999
1986/08/11 388 395 387 395 1,449,000
1986/08/08 391 392 388 389 3,686,999
1986/08/07 399 402 390 393 2,594,999
1986/08/06 409 410 402 404 3,392,999
1986/08/05 409 415 409 412 1,114,000
1986/08/04 410 411 409 409 1,185,000
1986/08/02 409 411 408 409 1,624,000
1986/08/01 425 428 412 412 2,980,999
1986/07/31 430 441 425 425 9,146,998
1986/07/30 415 430 411 430 8,176,998
1986/07/29 427 430 421 425 4,768,999
1986/07/28 430 438 430 432 1,691,000
1986/07/26 431 435 427 435 2,859,999
1986/07/25 413 431 413 427 4,896,999
1986/07/24 418 425 417 418 2,406,999
1986/07/23 409 419 409 417 2,707,999
1986/07/22 406 416 405 409 1,662,000
1986/07/21 425 425 405 409 2,253,000
1986/07/19 424 425 421 425 1,483,000
1986/07/18 410 420 408 420 3,673,999
1986/07/17 405 414 405 406 4,648,999
1986/07/16 415 417 405 406 4,500,999
1986/07/15 430 430 420 420 4,707,999
1986/07/14 436 440 430 430 7,360,998
1986/07/11 460 461 441 446 13,892,997
1986/07/10 432 455 432 452 17,108,996
1986/07/09 453 457 431 431 14,541,997
1986/07/08 423 454 422 449 20,378,996
1986/07/07 422 437 420 430 11,234,998
1986/07/05 413 420 410 414 2,214,000
1986/07/04 415 415 409 409 2,624,999
1986/07/03 410 415 408 412 4,669,999
1986/07/02 411 414 410 410 2,305,999
1986/07/01 417 417 410 410 3,901,999
1986/06/30 413 414 409 412 1,872,000
1986/06/28 410 413 410 413 1,422,000
1986/06/27 420 421 410 410 5,808,999
1986/06/26 416 420 415 420 3,884,999
1986/06/25 407 418 407 411 5,397,999
1986/06/24 421 422 405 405 7,434,998
1986/06/23 418 423 415 421 6,713,999
1986/06/21 425 425 419 419 5,873,999
1986/06/20 418 426 416 421 27,034,994
1986/06/19 401 415 401 410 17,049,996
1986/06/18 388 400 388 399 11,324,998
1986/06/17 395 395 386 393 9,141,998
1986/06/16 398 401 395 395 3,986,999
1986/06/13 400 406 398 400 10,711,998
1986/06/12 402 405 398 404 17,398,996
1986/06/11 391 401 390 397 20,323,996
1986/06/10 382 386 382 386 8,034,998
1986/06/09 384 390 384 389 15,909,996
1986/06/07 381 384 379 379 4,499,999
1986/06/06 387 387 378 383 12,585,997
1986/06/05 377 389 375 381 18,723,996
1986/06/04 366 372 366 367 3,398,999
1986/06/03 370 377 365 365 4,456,999
1986/06/02 372 377 368 371 9,000,998
1986/05/31 368 371 366 368 4,124,999
1986/05/30 374 374 366 371 8,215,998
1986/05/29 372 385 372 374 37,550,992
1986/05/28 369 372 365 368 21,732,995
1986/05/27 362 366 356 366 15,758,997
1986/05/26 359 362 352 362 9,489,998
1986/05/24 355 362 351 360 19,721,996
1986/05/23 345 349 342 344 12,139,997
1986/05/22 330 342 328 340 5,290,999
1986/05/21 322 331 321 327 1,592,000
1986/05/20 321 324 321 321 894,000
1986/05/19 321 324 320 322 713,000
1986/05/17 321 325 320 320 1,316,000
1986/05/16 338 338 328 331 4,583,999
1986/05/15 326 336 326 334 2,469,999
1986/05/14 330 332 327 330 2,170,000
1986/05/13 340 340 330 332 2,941,999
1986/05/12 340 341 337 340 6,648,999
1986/05/09 337 338 333 336 3,423,999
1986/05/08 342 343 334 336 13,055,997
1986/05/07 320 332 320 332 8,235,998
1986/05/06 315 320 315 320 1,506,000
1986/05/02 317 319 315 315 2,260,000
1986/05/01 318 319 315 315 2,224,000
1986/04/30 325 326 320 320 1,552,000
1986/04/28 328 328 324 324 2,516,999
1986/04/26 321 325 321 325 2,082,000
1986/04/25 317 323 316 320 2,827,999
1986/04/24 323 323 316 316 1,838,000
1986/04/23 325 325 319 319 1,849,000
1986/04/22 335 338 325 329 6,099,999
1986/04/21 329 335 328 331 10,364,998
1986/04/19 329 329 325 326 2,791,999
1986/04/18 317 327 317 324 8,802,998
1986/04/17 311 317 311 315 2,718,999
1986/04/16 319 320 308 308 3,498,999
1986/04/15 320 322 317 317 2,141,000
1986/04/14 320 324 319 320 3,725,999
1986/04/11 310 319 310 319 6,326,999
1986/04/10 309 310 305 306 4,559,999
1986/04/09 310 310 305 307 2,139,000
1986/04/08 313 314 305 307 3,782,999
1986/04/07 313 320 310 310 2,632,999
1986/04/05 303 309 300 308 1,792,000
1986/04/04 310 318 298 308 6,244,999
1986/04/03 304 310 300 310 7,014,998
1986/04/02 329 329 315 320 6,503,999
1986/04/01 347 348 325 325 17,726,996
1986/03/31 335 348 334 346 29,814,993
1986/03/29 329 335 326 335 5,148,999
1986/03/28 336 342 325 326 26,906,994
1986/03/27 330 335 325 326 35,105,992
1986/03/26 298 335 297 335 28,359,994
1986/03/25 298 301 295 295 7,580,998
1986/03/24 305 307 300 303 15,584,997
1986/03/22 300 307 298 305 13,147,997
1986/03/20 293 303 293 298 44,282,990
1986/03/19 285 293 285 292 26,976,994
1986/03/18 275 285 275 285 11,014,998
1986/03/17 280 280 275 279 5,395,999
1986/03/15 280 280 275 278 4,241,999
1986/03/14 274 278 273 278 9,796,998
1986/03/13 267 274 267 273 8,742,998
1986/03/12 259 262 257 261 7,465,998
1986/03/11 259 260 256 259 1,475,000
1986/03/10 262 264 258 259 1,969,000
1986/03/07 262 263 261 262 1,916,000
1986/03/06 262 263 260 261 1,530,000
1986/03/05 263 263 258 262 1,259,000
1986/03/04 263 265 261 261 4,876,999
1986/03/03 257 261 255 261 1,833,000
1986/03/01 259 260 256 257 1,816,000
1986/02/28 260 260 256 259 2,346,999
1986/02/27 263 263 256 256 8,096,998
1986/02/26 261 261 257 260 7,287,998
1986/02/25 245 257 245 256 5,310,999
1986/02/24 243 246 242 244 1,062,000
1986/02/22 245 245 241 243 1,592,000
1986/02/21 250 250 245 247 1,156,000
1986/02/20 253 254 250 250 1,369,000
1986/02/19 249 253 247 250 2,315,999
1986/02/18 248 251 245 245 754,000
1986/02/17 251 251 249 250 766,000
1986/02/15 248 255 248 251 489,000
1986/02/14 245 260 244 258 2,427,999
1986/02/13 245 245 241 243 1,312,000
1986/02/12 240 246 240 242 2,301,999
1986/02/10 241 242 239 240 805,000
1986/02/07 245 245 240 240 1,980,000
1986/02/06 241 243 240 240 622,000
1986/02/05 240 242 239 240 1,071,000
1986/02/04 238 240 237 237 1,258,000
1986/02/03 237 238 236 236 560,000
1986/02/01 238 238 236 236 686,000
1986/01/31 238 240 238 238 480,000
1986/01/30 239 240 238 238 282,000
1986/01/29 238 241 238 239 831,000
1986/01/28 240 242 238 240 434,000
1986/01/27 243 243 239 240 1,473,000
1986/01/25 240 246 240 243 729,000
1986/01/24 242 244 240 240 315,000
1986/01/23 239 241 239 240 407,000
1986/01/22 239 240 239 240 1,280,000
1986/01/21 238 240 238 238 686,000
1986/01/20 240 241 238 238 567,000
1986/01/18 242 243 238 240 927,000
1986/01/17 241 245 241 242 653,000
1986/01/16 242 243 241 241 259,000
1986/01/14 241 245 240 241 334,000
1986/01/13 243 245 241 245 251,000
1986/01/10 236 243 236 243 678,000
1986/01/09 239 242 238 240 5,253,999
1986/01/08 243 245 242 244 524,000
1986/01/07 245 246 241 243 235,000
1986/01/06 244 247 244 246 217,000
1986/01/04 247 250 246 249 165,000

このページの先頭へ