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
1989/12/29 926 929 920 920 559,000
1989/12/28 934 935 921 926 806,000
1989/12/27 925 935 920 925 1,626,000
1989/12/26 932 934 915 925 1,556,000
1989/12/25 932 932 905 925 1,522,000
1989/12/22 943 944 932 933 2,186,000
1989/12/21 944 947 942 943 2,529,000
1989/12/20 946 950 943 945 3,574,000
1989/12/19 944 949 944 945 3,859,000
1989/12/18 948 949 943 946 1,779,000
1989/12/15 945 949 944 949 1,619,000
1989/12/14 945 949 944 945 1,794,000
1989/12/13 950 952 945 945 2,073,000
1989/12/12 951 953 946 950 1,657,000
1989/12/11 957 964 953 953 1,952,000
1989/12/08 960 960 954 955 2,165,000
1989/12/07 964 969 955 956 2,109,000
1989/12/06 952 970 951 960 3,941,000
1989/12/05 954 957 946 952 2,120,000
1989/12/04 955 957 946 952 2,977,000
1989/12/01 960 975 942 945 6,830,000
1989/11/30 968 969 950 958 3,820,000
1989/11/29 944 983 940 963 16,710,000
1989/11/28 936 944 931 944 8,120,000
1989/11/27 904 928 903 926 3,035,000
1989/11/24 907 910 903 904 1,670,000
1989/11/22 903 908 900 905 2,151,000
1989/11/21 900 903 896 903 1,223,000
1989/11/20 901 905 890 900 498,000
1989/11/17 905 908 902 905 819,000
1989/11/16 903 913 903 904 2,851,000
1989/11/15 900 905 900 900 2,066,000
1989/11/14 889 905 885 900 1,485,000
1989/11/13 880 890 880 889 1,076,000
1989/11/10 876 888 875 880 2,046,000
1989/11/09 880 888 864 875 2,044,000
1989/11/08 880 883 876 879 941,000
1989/11/07 880 888 870 883 587,000
1989/11/06 891 895 890 890 924,000
1989/11/02 900 902 890 898 1,351,000
1989/11/01 904 910 896 902 1,557,000
1989/10/31 900 908 895 898 1,496,000
1989/10/30 902 905 895 904 1,126,000
1989/10/27 900 905 898 899 1,475,000
1989/10/26 905 905 895 895 1,142,000
1989/10/25 907 907 895 898 1,290,000
1989/10/24 905 910 902 909 1,637,000
1989/10/23 905 905 899 901 1,862,000
1989/10/20 884 900 880 895 3,680,000
1989/10/19 880 880 870 874 2,191,000
1989/10/18 853 885 853 870 2,009,000
1989/10/17 850 870 841 853 1,364,000
1989/10/16 830 831 825 830 1,355,000
1989/10/13 835 836 828 830 2,586,000
1989/10/12 845 848 835 835 1,498,000
1989/10/11 850 852 845 848 1,931,000
1989/10/09 870 870 851 852 1,433,000
1989/10/06 877 879 870 870 1,890,000
1989/10/05 875 883 875 875 2,147,000
1989/10/04 880 889 875 875 1,901,000
1989/10/03 895 898 880 880 1,517,000
1989/10/02 892 905 892 898 1,582,000
1989/09/29 888 890 878 890 2,619,000
1989/09/28 879 892 878 881 2,594,000
1989/09/27 875 880 875 879 3,733,000
1989/09/26 881 881 873 874 3,342,000
1989/09/25 888 890 881 883 1,592,000
1989/09/22 896 896 885 887 1,707,000
1989/09/21 898 899 890 897 1,615,000
1989/09/20 899 899 893 893 1,146,000
1989/09/19 897 897 891 895 2,125,000
1989/09/18 900 902 897 897 2,845,000
1989/09/14 894 900 894 895 1,372,000
1989/09/13 893 894 886 894 1,121,000
1989/09/12 890 898 888 888 970,000
1989/09/11 891 894 885 890 1,012,000
1989/09/08 883 895 883 890 1,618,000
1989/09/07 898 905 891 891 1,504,000
1989/09/06 909 909 900 908 1,219,000
1989/09/05 910 915 905 909 846,000
1989/09/04 900 910 899 906 614,000
1989/09/01 909 910 898 898 1,738,000
1989/08/31 916 916 900 910 1,686,000
1989/08/30 929 929 911 916 1,153,000
1989/08/29 931 934 925 930 1,064,000
1989/08/28 927 940 926 935 710,000
1989/08/25 930 939 926 930 1,010,000
1989/08/24 930 930 920 930 1,083,000
1989/08/23 925 930 920 930 1,095,000
1989/08/22 945 948 932 935 3,321,000
1989/08/21 940 950 932 940 5,213,000
1989/08/18 920 921 914 920 1,423,000
1989/08/17 918 930 915 920 1,457,000
1989/08/16 902 911 901 908 2,028,000
1989/08/15 900 902 899 900 1,542,000
1989/08/14 900 903 899 899 2,123,000
1989/08/11 902 908 900 901 2,351,000
1989/08/10 909 909 899 900 2,756,000
1989/08/09 910 913 906 906 2,356,000
1989/08/08 911 918 910 915 1,504,000
1989/08/07 919 921 910 919 1,637,000
1989/08/04 927 927 916 917 1,354,000
1989/08/03 935 935 921 928 1,159,000
1989/08/02 937 941 937 938 1,365,000
1989/08/01 945 945 935 937 1,465,000
1989/07/31 948 949 939 945 1,553,000
1989/07/28 950 954 945 948 1,972,000
1989/07/27 921 945 921 940 4,505,000
1989/07/26 920 924 918 919 2,279,000
1989/07/25 907 918 907 918 2,030,000
1989/07/24 907 914 905 905 1,229,000
1989/07/21 908 914 906 914 1,637,000
1989/07/20 916 916 905 913 1,308,000
1989/07/19 902 910 899 910 1,463,000
1989/07/18 910 913 905 906 864,000
1989/07/17 919 919 911 915 795,000
1989/07/14 917 920 916 919 929,000
1989/07/13 919 919 915 917 900,000
1989/07/12 911 916 911 916 719,000
1989/07/11 913 916 908 908 1,454,000
1989/07/10 910 915 910 913 1,237,000
1989/07/07 912 915 906 910 1,978,000
1989/07/06 903 910 901 902 1,855,000
1989/07/05 900 905 895 900 2,347,000
1989/07/04 915 915 899 900 838,000
1989/07/03 895 905 889 905 1,136,000
1989/06/30 901 902 895 895 1,279,000
1989/06/29 901 909 900 903 1,001,000
1989/06/28 912 912 894 901 2,240,000
1989/06/27 920 925 918 921 1,316,000
1989/06/26 931 931 926 929 1,310,000
1989/06/23 927 940 926 931 1,144,000
1989/06/22 926 929 920 925 1,046,000
1989/06/21 922 927 921 925 1,583,000
1989/06/20 920 928 920 923 1,182,000
1989/06/19 922 929 920 920 1,050,000
1989/06/16 931 941 921 921 1,072,000
1989/06/15 949 950 937 938 924,000
1989/06/14 936 950 935 950 906,000
1989/06/13 954 954 940 942 1,237,000
1989/06/12 945 954 941 945 489,000
1989/06/09 950 964 946 955 1,416,000
1989/06/08 941 959 941 950 886,000
1989/06/07 940 948 935 935 1,585,000
1989/06/06 923 937 923 928 1,918,000
1989/06/05 931 939 925 926 2,279,000
1989/06/02 951 955 930 930 2,570,000
1989/06/01 962 969 950 957 1,909,000
1989/05/31 970 975 960 960 1,611,000
1989/05/30 978 984 970 970 1,606,000
1989/05/29 985 1,000 975 975 2,696,000
1989/05/26 980 983 975 980 1,957,000
1989/05/25 975 979 971 973 1,352,000
1989/05/24 971 990 970 980 993,000
1989/05/23 975 980 970 980 1,863,000
1989/05/22 985 990 981 981 1,985,000
1989/05/19 985 995 985 990 1,617,000
1989/05/18 1,000 1,010 986 986 2,479,000
1989/05/17 1,010 1,020 1,000 1,000 2,783,000
1989/05/16 1,000 1,020 1,000 1,000 1,087,000
1989/05/15 1,000 1,020 999 1,000 1,159,000
1989/05/12 1,010 1,020 1,000 1,000 2,105,000
1989/05/11 1,020 1,020 1,010 1,020 1,136,000
1989/05/10 1,010 1,020 1,010 1,020 1,587,000
1989/05/09 1,040 1,040 1,010 1,010 2,500,000
1989/05/08 1,040 1,050 1,030 1,030 2,340,000
1989/05/02 1,030 1,040 1,020 1,040 3,044,000
1989/05/01 1,040 1,050 1,030 1,030 1,905,000
1989/04/28 1,050 1,060 1,030 1,040 2,612,000
1989/04/27 1,030 1,050 1,030 1,030 3,155,000
1989/04/26 1,030 1,040 1,020 1,020 2,495,000
1989/04/25 1,020 1,030 1,010 1,020 1,967,000
1989/04/24 1,030 1,040 1,020 1,020 2,502,000
1989/04/21 1,020 1,040 1,010 1,030 2,479,000
1989/04/20 1,050 1,060 1,020 1,030 4,253,000
1989/04/19 1,030 1,060 1,020 1,040 3,445,000
1989/04/18 1,010 1,030 1,010 1,030 1,671,000
1989/04/17 1,030 1,040 1,010 1,010 1,688,000
1989/04/14 1,000 1,010 995 1,000 2,753,000
1989/04/13 1,030 1,040 1,000 1,010 3,385,000
1989/04/12 1,060 1,070 1,040 1,040 4,925,000
1989/04/11 1,050 1,080 1,040 1,060 5,642,000
1989/04/10 1,050 1,060 1,040 1,050 3,762,000
1989/04/07 1,040 1,070 1,030 1,050 5,801,000
1989/04/06 1,060 1,070 1,030 1,050 5,195,000
1989/04/05 1,050 1,090 1,050 1,080 16,192,000
1989/04/04 1,070 1,080 1,040 1,050 6,559,000
1989/04/03 1,090 1,090 1,070 1,070 13,944,000
1989/03/31 1,090 1,090 1,070 1,080 23,914,000
1989/03/30 1,040 1,080 1,030 1,070 28,121,000
1989/03/29 961 1,000 961 993 5,590,000
1989/03/28 935 968 922 959 3,217,000
1989/03/27 923 930 920 930 1,926,000
1989/03/24 923 924 918 923 6,272,000
1989/03/23 929 930 919 927 6,837,000
1989/03/22 958 958 921 930 1,944,000
1989/03/20 951 965 951 959 1,963,000
1989/03/17 970 978 960 969 4,545,000
1989/03/16 958 960 948 960 3,654,000
1989/03/15 952 959 952 955 2,967,000
1989/03/14 951 955 948 951 1,390,000
1989/03/13 960 960 947 952 1,529,000
1989/03/10 969 969 954 955 2,174,000
1989/03/09 976 980 971 971 2,039,000
1989/03/08 989 995 976 976 2,656,000
1989/03/07 985 995 977 981 2,419,000
1989/03/06 995 995 979 995 1,334,000
1989/03/03 1,000 1,010 985 985 2,555,000
1989/03/02 988 1,000 975 983 3,618,000
1989/03/01 1,000 1,010 980 981 2,584,000
1989/02/28 1,010 1,020 989 1,000 2,930,000
1989/02/27 1,020 1,040 1,010 1,020 4,590,000
1989/02/23 1,030 1,040 1,020 1,040 7,453,000
1989/02/22 1,050 1,060 1,040 1,040 4,044,000
1989/02/21 1,040 1,070 1,040 1,040 20,149,000
1989/02/20 1,030 1,040 1,020 1,030 10,909,000
1989/02/17 1,010 1,020 995 1,010 8,416,000
1989/02/16 1,020 1,030 996 998 18,688,000
1989/02/15 970 1,010 970 1,000 9,859,000
1989/02/14 973 974 965 966 1,631,000
1989/02/13 978 979 973 974 1,502,000
1989/02/10 985 988 980 985 1,777,000
1989/02/09 989 993 986 988 2,938,000
1989/02/08 976 990 976 988 3,746,000
1989/02/07 989 990 973 973 3,716,000
1989/02/06 984 999 975 987 3,154,000
1989/02/03 996 998 983 989 4,892,000
1989/02/02 968 989 960 986 3,236,000
1989/02/01 970 970 950 958 1,735,000
1989/01/31 975 975 961 974 1,429,000
1989/01/30 975 978 971 975 1,811,000
1989/01/28 975 977 968 972 1,583,000
1989/01/27 975 975 966 969 1,055,000
1989/01/26 974 974 960 970 793,000
1989/01/25 975 975 955 964 1,524,000
1989/01/24 959 970 954 965 1,468,000
1989/01/23 951 952 945 946 2,207,000
1989/01/20 961 961 950 953 1,589,000
1989/01/19 975 980 960 961 1,995,000
1989/01/18 985 988 980 980 1,198,000
1989/01/17 1,000 1,000 980 980 2,208,000
1989/01/13 1,000 1,010 981 998 8,967,000
1989/01/12 968 999 961 999 8,833,000
1989/01/11 969 974 960 970 4,176,000
1989/01/10 950 960 944 959 3,902,000
1989/01/09 925 943 925 939 2,175,000
1989/01/06 931 934 925 929 1,982,000
1989/01/05 949 950 929 930 2,109,000
1989/01/04 950 953 935 940 731,000

このページの先頭へ