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
1990/12/28 455 455 450 455 622,000
1990/12/27 449 460 446 455 941,000
1990/12/26 440 446 440 445 766,000
1990/12/25 462 462 445 450 354,000
1990/12/21 458 466 458 466 657,000
1990/12/20 483 486 470 470 8,438,000
1990/12/19 498 500 493 493 1,237,000
1990/12/18 490 494 488 490 644,000
1990/12/17 493 498 490 490 428,000
1990/12/14 495 505 495 503 3,442,000
1990/12/13 499 511 490 505 3,254,000
1990/12/12 480 497 475 485 2,599,000
1990/12/11 469 481 467 476 1,205,000
1990/12/10 480 480 465 471 788,000
1990/12/07 450 480 446 470 1,709,000
1990/12/06 435 435 425 435 597,000
1990/12/05 421 425 419 425 657,000
1990/12/04 421 435 416 416 1,130,000
1990/12/03 450 450 416 420 548,000
1990/11/30 412 430 410 420 668,000
1990/11/29 435 436 420 422 623,000
1990/11/28 460 468 445 445 873,000
1990/11/27 455 460 451 460 356,000
1990/11/26 460 469 455 457 828,000
1990/11/22 445 455 440 455 816,000
1990/11/21 451 460 441 445 698,000
1990/11/20 465 465 452 455 638,000
1990/11/19 455 474 455 465 521,000
1990/11/16 460 461 455 455 738,000
1990/11/15 474 477 465 465 735,000
1990/11/14 469 479 469 479 904,000
1990/11/13 470 474 463 474 933,000
1990/11/09 460 460 431 440 847,000
1990/11/08 470 475 461 462 545,000
1990/11/07 485 490 480 480 613,000
1990/11/06 505 510 485 485 864,000
1990/11/05 500 506 500 506 483,000
1990/11/02 500 510 481 485 1,009,000
1990/11/01 501 510 500 500 750,000
1990/10/31 516 520 515 515 501,000
1990/10/30 520 523 515 518 682,000
1990/10/29 510 530 510 524 1,814,000
1990/10/26 509 515 500 505 872,000
1990/10/25 515 523 512 516 1,165,000
1990/10/24 509 513 502 510 925,000
1990/10/23 535 539 516 519 1,967,000
1990/10/22 526 539 520 521 1,932,000
1990/10/19 515 539 505 520 5,422,000
1990/10/18 481 505 480 505 1,923,000
1990/10/17 469 487 469 477 1,072,000
1990/10/16 482 489 470 470 921,000
1990/10/15 465 475 463 472 583,000
1990/10/12 450 456 450 453 1,012,000
1990/10/11 455 465 451 456 1,032,000
1990/10/09 487 495 480 480 1,738,000
1990/10/08 445 488 445 482 1,513,000
1990/10/05 440 450 438 450 768,000
1990/10/04 435 440 431 432 678,000
1990/10/03 441 452 436 445 860,000
1990/10/02 430 465 421 455 1,613,000
1990/10/01 415 417 376 390 1,339,000
1990/09/28 428 433 410 425 1,670,000
1990/09/27 441 449 436 438 1,169,000
1990/09/26 471 480 450 450 780,000
1990/09/25 490 495 459 470 907,000
1990/09/21 488 500 487 490 974,000
1990/09/20 491 500 489 493 996,000
1990/09/19 502 508 495 495 1,552,000
1990/09/18 510 510 489 497 1,159,000
1990/09/17 515 525 511 515 748,000
1990/09/14 520 530 513 515 1,654,000
1990/09/13 540 540 521 530 1,290,000
1990/09/12 515 540 510 535 1,568,000
1990/09/11 520 528 510 515 654,000
1990/09/10 515 535 510 530 1,381,000
1990/09/07 506 520 505 505 1,214,000
1990/09/06 515 520 503 506 837,000
1990/09/05 520 529 500 505 1,320,000
1990/09/04 540 540 510 510 1,186,000
1990/09/03 549 565 545 545 2,235,000
1990/08/31 535 567 521 540 3,043,000
1990/08/30 516 541 507 539 2,614,000
1990/08/29 501 515 500 506 1,101,000
1990/08/28 521 535 515 518 1,517,000
1990/08/27 501 515 501 510 1,006,000
1990/08/24 485 510 485 500 1,669,000
1990/08/23 512 520 490 490 1,506,000
1990/08/22 550 555 520 541 1,653,000
1990/08/21 580 580 560 560 586,000
1990/08/20 566 572 565 570 528,000
1990/08/17 570 578 561 573 1,438,000
1990/08/16 590 590 579 579 717,000
1990/08/15 590 600 580 594 1,581,000
1990/08/14 570 590 564 580 1,038,000
1990/08/13 560 568 541 568 908,000
1990/08/10 601 610 570 570 1,025,000
1990/08/09 625 625 591 591 2,960,000
1990/08/08 589 661 576 625 5,243,000
1990/08/07 540 579 511 562 2,424,000
1990/08/06 570 580 550 553 1,242,000
1990/08/03 599 605 590 600 1,423,000
1990/08/02 630 630 610 619 751,000
1990/08/01 630 640 626 633 1,200,000
1990/07/31 623 640 620 620 2,077,000
1990/07/30 605 613 601 613 637,000
1990/07/27 621 621 601 609 1,108,000
1990/07/26 635 636 627 628 761,000
1990/07/25 638 640 632 635 691,000
1990/07/24 631 647 631 640 674,000
1990/07/23 675 675 640 650 803,000
1990/07/20 679 679 670 670 1,061,000
1990/07/19 664 690 662 672 1,902,000
1990/07/18 664 664 655 662 969,000
1990/07/17 665 665 653 665 1,186,000
1990/07/16 652 665 652 653 610,000
1990/07/13 665 665 648 661 766,000
1990/07/12 666 668 650 662 1,060,000
1990/07/11 657 657 645 656 566,000
1990/07/10 656 657 642 642 674,000
1990/07/09 667 667 650 658 737,000
1990/07/06 670 670 660 661 921,000
1990/07/05 675 676 670 670 716,000
1990/07/04 670 675 668 670 729,000
1990/07/03 674 679 668 668 629,000
1990/07/02 670 675 666 674 377,000
1990/06/29 682 682 666 670 692,000
1990/06/28 675 675 662 662 764,000
1990/06/27 675 675 665 668 558,000
1990/06/26 661 669 661 665 713,000
1990/06/25 665 670 661 661 871,000
1990/06/22 668 669 661 669 587,000
1990/06/21 674 685 660 670 1,149,000
1990/06/20 670 676 666 670 555,000
1990/06/19 671 675 666 670 924,000
1990/06/18 683 687 671 671 977,000
1990/06/15 685 690 682 683 916,000
1990/06/14 682 699 681 682 668,000
1990/06/13 695 698 681 681 914,000
1990/06/12 686 693 685 686 661,000
1990/06/11 700 705 690 690 806,000
1990/06/08 706 709 700 700 1,725,000
1990/06/07 709 710 706 706 929,000
1990/06/06 710 713 708 709 535,000
1990/06/05 712 719 710 713 1,213,000
1990/06/04 715 715 706 708 1,894,000
1990/06/01 715 715 708 709 2,198,000
1990/05/31 710 719 705 715 2,677,000
1990/05/30 692 714 691 710 1,047,000
1990/05/29 712 715 700 700 1,896,000
1990/05/28 719 724 710 710 1,498,000
1990/05/25 701 718 701 718 1,561,000
1990/05/24 701 705 696 700 1,380,000
1990/05/23 700 710 700 705 1,245,000
1990/05/22 696 700 695 700 682,000
1990/05/21 701 703 695 695 944,000
1990/05/18 706 709 700 703 2,072,000
1990/05/17 710 714 704 706 1,276,000
1990/05/16 721 725 708 717 1,847,000
1990/05/15 723 730 721 721 2,273,000
1990/05/14 730 734 721 730 2,636,000
1990/05/11 717 720 706 714 1,592,000
1990/05/10 714 719 710 717 3,504,000
1990/05/09 701 705 691 704 1,945,000
1990/05/08 700 702 697 698 2,211,000
1990/05/07 690 700 690 698 1,416,000
1990/05/02 675 689 671 684 1,074,000
1990/05/01 682 682 665 675 635,000
1990/04/27 684 688 671 673 1,168,000
1990/04/26 690 707 681 681 3,532,000
1990/04/25 700 710 681 690 5,592,000
1990/04/24 655 680 650 680 1,567,000
1990/04/23 671 676 662 662 962,000
1990/04/20 672 687 660 669 3,568,000
1990/04/19 645 668 640 668 2,337,000
1990/04/18 614 635 614 635 979,000
1990/04/17 608 630 608 620 664,000
1990/04/16 620 620 610 614 633,000
1990/04/13 631 639 628 628 578,000
1990/04/12 630 640 630 639 559,000
1990/04/11 631 648 621 628 1,328,000
1990/04/10 637 647 620 620 1,374,000
1990/04/09 664 667 646 667 1,975,000
1990/04/06 615 640 605 640 1,262,000
1990/04/05 580 585 546 585 1,583,000
1990/04/04 590 600 588 588 1,285,000
1990/04/03 590 613 581 588 1,364,000
1990/04/02 600 601 585 588 1,221,000
1990/03/30 641 650 630 630 821,000
1990/03/29 650 650 630 635 1,135,000
1990/03/28 650 660 650 650 1,008,000
1990/03/27 667 668 650 660 2,062,000
1990/03/26 652 670 650 666 2,105,000
1990/03/23 640 651 606 629 2,181,000
1990/03/22 602 640 602 640 1,543,000
1990/03/20 690 690 640 662 1,592,000
1990/03/19 715 715 691 691 776,000
1990/03/16 716 726 710 715 1,958,000
1990/03/15 726 730 715 715 1,844,000
1990/03/14 731 736 726 726 974,000
1990/03/13 750 755 736 736 1,357,000
1990/03/12 769 770 760 760 958,000
1990/03/09 768 775 766 771 1,163,000
1990/03/08 770 774 765 770 1,103,000
1990/03/07 780 781 770 770 1,083,000
1990/03/06 782 789 781 781 1,884,000
1990/03/05 790 799 782 785 842,000
1990/03/02 790 797 785 790 1,055,000
1990/03/01 815 815 800 801 1,436,000
1990/02/28 809 825 805 814 2,019,000
1990/02/27 801 810 780 809 1,570,000
1990/02/26 809 815 770 805 1,309,000
1990/02/23 830 835 820 829 1,254,000
1990/02/22 852 852 826 844 1,906,000
1990/02/21 855 860 850 852 918,000
1990/02/20 870 870 861 865 625,000
1990/02/19 882 884 870 870 784,000
1990/02/16 881 884 872 872 993,000
1990/02/15 871 880 870 880 875,000
1990/02/14 873 875 870 871 525,000
1990/02/13 871 880 871 871 521,000
1990/02/09 884 884 871 871 787,000
1990/02/08 885 885 877 884 1,400,000
1990/02/07 894 894 884 885 1,210,000
1990/02/06 883 885 880 884 1,459,000
1990/02/05 882 882 877 877 852,000
1990/02/02 880 883 876 883 1,232,000
1990/02/01 880 880 875 880 562,000
1990/01/31 875 879 868 875 468,000
1990/01/30 870 880 862 875 783,000
1990/01/29 853 874 853 860 1,166,000
1990/01/26 866 869 850 851 2,000,000
1990/01/25 880 880 865 873 1,164,000
1990/01/24 887 890 880 881 1,056,000
1990/01/23 883 892 880 889 1,495,000
1990/01/22 884 887 883 885 1,118,000
1990/01/19 890 890 880 883 1,077,000
1990/01/18 891 895 880 888 1,462,000
1990/01/17 900 909 890 891 792,000
1990/01/16 895 899 890 890 704,000
1990/01/12 915 916 899 899 1,427,000
1990/01/11 914 920 912 913 593,000
1990/01/10 925 925 913 913 1,104,000
1990/01/09 929 930 920 925 800,000
1990/01/08 925 930 921 925 829,000
1990/01/05 920 934 918 918 1,517,000
1990/01/04 920 924 915 918 490,000

このページの先頭へ