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
1987/12/28 750 790 750 790 1,457,000
1987/12/26 790 798 770 778 2,002,000
1987/12/25 834 834 796 800 4,917,999
1987/12/24 817 840 815 840 2,140,000
1987/12/23 837 838 815 817 2,729,999
1987/12/22 851 854 835 837 7,813,998
1987/12/21 845 854 840 854 8,372,998
1987/12/18 849 853 836 845 10,662,998
1987/12/17 828 850 810 850 7,028,998
1987/12/16 808 825 805 818 2,929,999
1987/12/15 809 817 796 808 4,398,999
1987/12/14 820 826 806 808 3,912,999
1987/12/11 835 835 821 830 4,246,999
1987/12/10 825 847 822 845 5,174,999
1987/12/09 832 837 825 825 3,826,999
1987/12/08 825 828 816 822 2,627,999
1987/12/07 817 830 812 815 2,381,999
1987/12/05 815 825 815 820 1,311,000
1987/12/04 821 830 811 820 2,064,000
1987/12/03 838 838 818 827 2,601,999
1987/12/02 830 846 825 840 10,641,998
1987/12/01 816 832 812 830 7,199,998
1987/11/30 835 839 820 830 8,642,998
1987/11/28 835 851 830 845 6,179,999
1987/11/27 834 850 820 845 17,657,996
1987/11/26 813 834 806 834 15,952,996
1987/11/25 775 807 765 800 5,575,999
1987/11/24 760 765 752 760 1,308,000
1987/11/20 765 783 756 756 1,799,000
1987/11/19 785 795 760 770 2,688,999
1987/11/18 757 775 750 775 1,059,000
1987/11/17 780 780 755 758 1,056,000
1987/11/16 780 780 765 771 752,000
1987/11/13 750 780 740 780 3,691,999
1987/11/12 728 740 709 716 3,118,999
1987/11/11 736 743 660 698 2,212,000
1987/11/10 755 760 741 741 1,939,000
1987/11/09 765 770 750 765 1,367,000
1987/11/07 775 779 763 771 616,000
1987/11/06 775 784 765 784 1,979,000
1987/11/05 771 780 761 775 1,622,000
1987/11/04 776 786 776 780 1,236,000
1987/11/02 799 800 782 786 2,527,999
1987/10/31 790 804 786 789 1,381,000
1987/10/30 785 794 770 770 2,205,000
1987/10/29 761 777 751 765 3,143,999
1987/10/28 810 815 756 765 4,834,999
1987/10/27 740 790 736 790 2,709,999
1987/10/26 800 810 720 748 3,447,999
1987/10/24 820 820 800 800 1,522,000
1987/10/23 845 855 790 790 2,820,999
1987/10/22 880 890 853 855 5,222,999
1987/10/21 795 850 795 850 4,903,999
1987/10/20 782 782 782 782 2,687,999
1987/10/19 876 890 875 882 2,459,999
1987/10/16 903 919 895 905 2,377,999
1987/10/15 909 917 905 913 2,615,999
1987/10/14 923 936 915 918 4,154,999
1987/10/13 920 928 912 913 2,791,999
1987/10/12 915 930 909 930 1,408,000
1987/10/09 918 929 908 910 3,699,999
1987/10/08 903 925 901 925 3,684,999
1987/10/07 910 920 900 900 3,600,999
1987/10/06 934 934 911 922 2,750,999
1987/10/05 930 935 921 925 1,887,000
1987/10/03 929 930 920 920 2,092,000
1987/10/02 940 946 922 925 3,476,999
1987/10/01 945 959 921 922 7,675,998
1987/09/30 940 948 926 945 3,688,999
1987/09/29 958 958 932 936 5,009,999
1987/09/28 928 950 928 945 6,628,999
1987/09/26 910 925 910 918 3,630,999
1987/09/25 925 926 900 920 2,637,999
1987/09/24 943 945 926 926 5,148,999
1987/09/22 933 940 925 933 3,793,999
1987/09/21 947 950 930 934 3,806,999
1987/09/18 947 950 930 939 9,275,998
1987/09/17 902 928 900 927 8,067,998
1987/09/16 900 909 900 904 2,247,000
1987/09/14 915 920 900 901 2,622,999
1987/09/11 892 909 892 905 4,370,999
1987/09/10 896 905 891 895 2,587,999
1987/09/09 910 920 890 891 4,507,999
1987/09/08 889 912 889 910 4,005,999
1987/09/07 915 925 892 899 4,165,999
1987/09/05 945 945 915 925 3,348,999
1987/09/04 945 954 925 927 7,958,998
1987/09/03 935 957 926 935 13,329,997
1987/09/02 992 1,000 954 955 28,268,994
1987/09/01 985 1,010 975 1,000 65,130,986
1987/08/31 960 984 956 974 25,444,994
1987/08/29 955 970 950 965 21,070,995
1987/08/28 945 969 935 958 41,459,991
1987/08/27 920 930 905 929 10,405,998
1987/08/26 897 903 890 899 2,544,999
1987/08/25 901 909 885 887 2,225,000
1987/08/24 920 922 900 900 2,548,999
1987/08/22 912 918 905 914 3,033,999
1987/08/21 899 915 887 902 4,596,999
1987/08/20 875 899 873 890 2,279,999
1987/08/19 883 885 860 862 2,583,999
1987/08/18 882 900 882 885 2,168,000
1987/08/17 900 900 880 880 2,272,999
1987/08/14 918 920 890 890 6,211,999
1987/08/13 920 934 891 900 11,981,997
1987/08/12 890 914 885 910 13,163,997
1987/08/11 900 900 880 885 5,179,999
1987/08/10 874 888 863 885 6,888,998
1987/08/07 864 869 853 864 6,132,999
1987/08/06 828 856 820 844 6,826,998
1987/08/05 800 810 800 808 1,548,000
1987/08/04 799 805 795 795 3,022,999
1987/08/03 825 825 803 809 3,633,999
1987/08/01 815 825 810 825 2,572,999
1987/07/31 835 850 811 815 2,503,999
1987/07/30 850 859 832 832 2,405,999
1987/07/29 839 849 835 840 2,194,000
1987/07/28 829 837 827 835 1,604,000
1987/07/27 829 839 825 827 1,623,000
1987/07/25 839 839 830 835 1,275,000
1987/07/24 800 829 800 829 4,663,999
1987/07/23 786 800 755 790 2,329,999
1987/07/22 785 810 783 789 1,907,000
1987/07/21 790 799 783 789 3,588,999
1987/07/20 840 840 794 800 3,573,999
1987/07/17 854 854 840 840 1,839,000
1987/07/16 860 865 850 854 2,349,999
1987/07/15 866 870 850 860 2,661,999
1987/07/14 881 884 865 865 1,756,000
1987/07/13 890 900 872 885 1,194,000
1987/07/10 898 900 890 895 1,027,000
1987/07/09 878 895 865 895 1,759,000
1987/07/08 902 911 861 865 2,833,999
1987/07/07 909 915 877 895 3,200,999
1987/07/06 915 923 908 908 1,747,000
1987/07/04 951 957 922 925 2,434,999
1987/07/03 975 979 961 961 8,493,998
1987/07/02 939 974 939 970 12,553,997
1987/07/01 920 950 906 939 3,789,999
1987/06/30 919 925 906 915 1,482,000
1987/06/29 950 952 910 923 1,806,000
1987/06/27 959 963 940 940 4,967,999
1987/06/26 954 955 942 953 3,733,999
1987/06/25 940 950 930 935 1,611,000
1987/06/24 926 945 922 930 2,639,999
1987/06/23 901 920 901 906 2,940,999
1987/06/22 930 938 885 898 2,693,999
1987/06/19 955 960 925 925 5,432,999
1987/06/18 960 964 940 951 4,186,999
1987/06/17 966 966 956 960 5,263,999
1987/06/16 960 967 947 956 10,850,998
1987/06/15 950 965 945 950 9,508,998
1987/06/12 934 963 933 940 33,162,993
1987/06/11 915 933 913 930 7,657,998
1987/06/10 909 914 905 912 2,414,999
1987/06/09 903 914 901 901 2,525,999
1987/06/08 901 910 901 904 1,154,000
1987/06/06 900 909 900 900 993,000
1987/06/05 917 917 898 898 3,282,999
1987/06/04 920 922 907 907 5,181,999
1987/06/03 914 919 900 919 3,323,999
1987/06/02 920 923 908 909 4,786,999
1987/06/01 912 924 910 910 6,222,999
1987/05/30 922 925 907 907 3,145,999
1987/05/29 920 930 907 920 13,658,997
1987/05/28 900 921 895 909 19,814,996
1987/05/27 890 899 870 899 10,384,998
1987/05/26 905 906 856 856 7,098,998
1987/05/25 879 910 870 900 14,044,997
1987/05/23 850 874 850 870 1,800,000
1987/05/22 844 845 830 840 3,103,999
1987/05/21 820 840 820 824 1,922,000
1987/05/20 815 824 806 810 3,316,999
1987/05/19 840 846 826 835 2,942,999
1987/05/18 850 857 843 846 3,043,999
1987/05/15 861 874 855 857 2,937,999
1987/05/14 867 873 861 865 1,643,000
1987/05/13 871 890 860 873 2,305,999
1987/05/12 880 887 850 851 2,155,000
1987/05/11 905 905 876 890 3,674,999
1987/05/08 900 910 891 895 6,989,998
1987/05/07 889 889 873 889 2,794,999
1987/05/06 900 905 870 879 2,807,999
1987/05/02 890 903 881 899 4,005,999
1987/05/01 867 897 867 890 6,253,999
1987/04/30 830 877 830 877 3,461,999
1987/04/28 845 851 790 840 5,416,999
1987/04/27 900 905 850 852 4,448,999
1987/04/25 901 910 890 890 2,495,999
1987/04/24 935 937 906 911 13,923,997
1987/04/23 900 932 891 930 22,926,995
1987/04/22 885 920 885 900 11,493,997
1987/04/21 877 899 875 895 4,777,999
1987/04/20 909 916 875 887 6,958,998
1987/04/17 920 934 905 905 21,806,995
1987/04/16 880 917 867 916 35,282,992
1987/04/15 845 860 835 850 7,595,998
1987/04/14 815 854 815 850 6,004,999
1987/04/13 835 858 829 830 3,523,999
1987/04/10 841 864 841 845 4,565,999
1987/04/09 875 883 835 855 13,178,997
1987/04/08 835 870 830 865 14,708,997
1987/04/07 815 836 815 830 7,035,998
1987/04/06 825 830 805 820 3,679,999
1987/04/04 820 830 820 825 3,470,999
1987/04/03 822 843 811 811 3,911,999
1987/04/02 827 845 820 820 5,899,999
1987/04/01 820 838 808 817 9,252,998
1987/03/31 787 820 787 790 8,177,998
1987/03/30 845 865 817 817 5,006,999
1987/03/28 865 874 845 855 4,041,999
1987/03/27 879 908 852 865 15,206,997
1987/03/26 890 900 871 889 16,946,996
1987/03/25 835 894 830 890 15,564,997
1987/03/24 820 847 800 830 21,229,995
1987/03/23 930 930 840 840 16,122,996
1987/03/20 915 924 885 909 14,776,997
1987/03/19 975 984 915 925 18,973,996
1987/03/18 958 1,010 951 980 41,839,991
1987/03/17 980 988 958 958 43,044,991
1987/03/16 930 950 900 950 14,359,997
1987/03/13 937 950 915 920 17,264,996
1987/03/12 964 972 915 937 32,386,993
1987/03/11 965 995 953 965 48,080,989
1987/03/10 847 922 843 905 46,662,990
1987/03/09 870 880 846 857 42,843,991
1987/03/07 815 850 810 849 39,836,991
1987/03/06 746 795 736 795 65,054,986
1987/03/05 720 723 705 706 4,763,999
1987/03/04 707 745 703 720 12,481,997
1987/03/03 730 739 697 707 9,008,998
1987/03/02 760 762 730 740 12,684,997
1987/02/28 749 754 740 754 11,735,997
1987/02/27 732 756 732 739 18,309,996
1987/02/26 740 763 731 742 39,911,991
1987/02/25 714 737 695 720 55,665,988
1987/02/24 668 710 661 710 37,495,992
1987/02/23 660 669 650 658 7,439,998
1987/02/20 669 688 658 663 14,778,997
1987/02/19 690 700 677 679 39,270,991
1987/02/18 652 680 641 680 50,831,989
1987/02/17 660 665 632 632 42,685,991
1987/02/16 631 654 625 650 49,394,989
1987/02/13 610 630 601 601 60,762,987
1987/02/12 565 589 560 589 57,298,987
1987/02/10 548 554 538 545 15,733,997
1987/02/09 515 535 512 528 6,418,999
1987/02/07 521 529 511 520 3,428,999
1987/02/06 541 548 531 531 6,100,999
1987/02/05 545 558 542 545 29,724,993
1987/02/04 550 556 538 545 48,927,989
1987/02/03 525 544 523 540 43,963,990
1987/02/02 510 515 505 510 7,081,998
1987/01/31 507 513 505 510 3,706,999
1987/01/30 525 527 517 517 5,829,999
1987/01/29 516 535 516 526 24,058,995
1987/01/28 529 533 516 516 33,495,993
1987/01/27 519 527 514 522 17,565,996
1987/01/26 531 540 525 529 26,558,994
1987/01/24 515 533 515 531 27,317,994
1987/01/23 515 524 513 519 59,294,987
1987/01/22 483 509 483 499 76,532,983
1987/01/21 471 486 467 482 22,850,995
1987/01/20 485 490 473 476 27,098,994
1987/01/19 480 489 473 487 46,653,990
1987/01/16 459 477 456 473 62,372,986
1987/01/14 430 448 430 445 38,934,991
1987/01/13 426 430 415 430 3,053,999
1987/01/12 433 433 424 425 2,795,999
1987/01/09 438 438 428 433 12,706,997
1987/01/08 419 438 419 438 27,091,994
1987/01/07 410 423 410 419 10,870,998
1987/01/06 398 412 398 410 2,322,999
1987/01/05 390 399 388 395 546,000

このページの先頭へ