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
1992/12/30 460 460 452 452 1,117,000
1992/12/29 464 464 461 463 526,000
1992/12/28 460 465 460 460 467,000
1992/12/25 466 470 464 465 957,000
1992/12/24 464 470 464 470 811,000
1992/12/22 470 472 466 469 592,000
1992/12/21 475 479 470 470 1,189,000
1992/12/18 475 477 470 471 1,106,000
1992/12/17 465 473 462 467 1,273,000
1992/12/16 477 477 466 467 1,998,000
1992/12/15 465 479 465 479 2,136,000
1992/12/14 465 465 460 460 1,025,000
1992/12/11 474 474 468 468 2,345,000
1992/12/10 476 480 474 474 1,415,000
1992/12/09 478 478 471 473 637,000
1992/12/08 470 475 470 474 854,000
1992/12/07 475 477 469 474 637,000
1992/12/04 473 476 471 475 1,265,000
1992/12/03 467 475 467 473 806,000
1992/12/02 470 474 468 468 1,449,000
1992/12/01 477 480 467 468 1,823,000
1992/11/30 476 480 475 480 993,000
1992/11/27 478 482 475 481 848,000
1992/11/26 483 485 476 483 1,551,000
1992/11/25 483 487 478 484 1,404,000
1992/11/24 478 484 478 480 1,112,000
1992/11/20 470 482 470 478 1,309,000
1992/11/19 484 485 475 480 1,717,000
1992/11/18 459 478 459 475 2,075,000
1992/11/17 457 462 456 458 957,000
1992/11/16 463 463 457 462 923,000
1992/11/13 470 470 462 463 1,636,000
1992/11/12 474 477 462 470 1,603,000
1992/11/11 476 478 473 478 957,000
1992/11/10 472 479 471 479 1,382,000
1992/11/09 475 477 468 475 1,849,000
1992/11/06 480 485 479 480 2,412,000
1992/11/05 482 489 480 487 1,942,000
1992/11/04 479 483 476 483 1,697,000
1992/11/02 477 480 475 475 1,524,000
1992/10/30 471 475 467 469 2,712,000
1992/10/29 481 485 475 480 1,591,000
1992/10/28 486 492 485 489 4,095,000
1992/10/27 482 488 478 483 1,338,000
1992/10/26 494 494 485 485 3,590,000
1992/10/23 485 492 477 490 6,798,000
1992/10/22 462 478 462 475 1,855,000
1992/10/21 463 464 458 463 879,000
1992/10/20 460 461 456 458 669,000
1992/10/19 467 467 452 458 936,000
1992/10/16 478 479 468 468 1,695,000
1992/10/15 478 481 475 480 2,391,000
1992/10/14 478 482 476 478 4,129,000
1992/10/13 470 474 468 473 2,467,000
1992/10/12 466 471 462 466 1,617,000
1992/10/09 456 472 456 471 7,018,000
1992/10/08 446 459 446 459 920,000
1992/10/07 443 453 443 448 1,352,000
1992/10/06 443 448 438 438 1,673,000
1992/10/05 442 446 439 443 974,000
1992/10/02 448 454 447 448 1,550,000
1992/10/01 455 457 442 447 1,936,000
1992/09/30 457 465 450 450 1,756,000
1992/09/29 471 473 456 460 2,304,000
1992/09/28 480 481 468 473 1,738,000
1992/09/25 483 489 480 481 9,704,000
1992/09/24 470 480 468 478 4,529,000
1992/09/22 464 469 451 465 1,996,000
1992/09/21 468 473 463 463 2,968,000
1992/09/18 458 465 444 463 1,579,000
1992/09/17 453 460 445 460 1,198,000
1992/09/16 445 460 435 455 1,847,000
1992/09/14 449 449 437 445 1,424,000
1992/09/11 464 466 434 434 3,654,000
1992/09/10 472 474 455 459 4,295,000
1992/09/09 444 470 441 467 2,113,000
1992/09/08 449 455 441 441 1,084,000
1992/09/07 450 460 450 455 1,397,000
1992/09/04 460 463 452 452 2,548,000
1992/09/03 438 456 430 450 1,672,000
1992/09/02 420 444 416 437 1,432,000
1992/09/01 445 448 430 430 1,038,000
1992/08/31 452 456 448 453 1,530,000
1992/08/28 440 466 435 457 4,232,000
1992/08/27 439 450 435 447 3,678,000
1992/08/26 417 430 415 425 1,324,000
1992/08/25 418 428 410 415 1,073,000
1992/08/24 412 430 400 419 1,682,000
1992/08/21 387 420 387 417 1,806,000
1992/08/20 374 393 374 385 802,000
1992/08/19 373 380 371 374 855,000
1992/08/18 379 381 370 371 401,000
1992/08/17 380 389 380 389 227,000
1992/08/14 367 379 367 376 1,156,000
1992/08/13 370 376 368 372 385,000
1992/08/12 366 376 366 372 932,000
1992/08/11 379 384 366 366 777,000
1992/08/10 389 393 375 378 765,000
1992/08/07 398 403 390 393 515,000
1992/08/06 409 413 398 403 626,000
1992/08/05 403 410 403 405 607,000
1992/08/04 408 410 403 406 667,000
1992/08/03 413 415 402 404 320,000
1992/07/31 413 415 406 415 941,000
1992/07/30 402 412 401 411 798,000
1992/07/29 411 413 398 399 1,111,000
1992/07/28 406 412 406 409 672,000
1992/07/27 420 420 405 413 830,000
1992/07/24 410 415 406 410 967,000
1992/07/23 410 426 408 420 1,166,000
1992/07/22 417 418 409 416 1,469,000
1992/07/21 425 425 415 419 685,000
1992/07/20 430 431 418 425 876,000
1992/07/17 445 445 434 436 1,262,000
1992/07/16 457 467 448 451 5,442,000
1992/07/15 448 450 443 450 927,000
1992/07/14 449 449 441 443 771,000
1992/07/13 443 449 438 449 560,000
1992/07/10 448 450 437 438 1,402,000
1992/07/09 457 459 441 441 1,843,000
1992/07/08 429 457 421 453 2,193,000
1992/07/07 446 448 436 436 1,035,000
1992/07/06 455 461 445 445 1,533,000
1992/07/03 445 463 443 455 4,294,000
1992/07/02 437 445 429 443 2,120,000
1992/07/01 414 444 408 442 1,445,000
1992/06/30 392 414 391 414 725,000
1992/06/29 395 395 385 391 561,000
1992/06/26 401 405 394 395 923,000
1992/06/25 407 415 398 398 864,000
1992/06/24 424 424 404 410 1,128,000
1992/06/23 413 424 409 415 781,000
1992/06/22 433 433 405 409 1,163,000
1992/06/19 413 434 409 434 1,576,000
1992/06/18 410 418 405 412 1,365,000
1992/06/17 426 430 415 415 1,270,000
1992/06/16 428 438 428 430 919,000
1992/06/15 430 431 424 425 1,109,000
1992/06/12 448 458 440 440 3,351,000
1992/06/11 450 459 450 453 581,000
1992/06/10 451 457 445 456 1,278,000
1992/06/09 453 453 440 451 647,000
1992/06/08 448 448 439 448 769,000
1992/06/05 450 456 447 448 1,091,000
1992/06/04 464 465 450 450 2,468,000
1992/06/03 460 470 457 461 2,613,000
1992/06/02 458 470 450 465 3,826,000
1992/06/01 466 472 455 457 3,128,000
1992/05/29 450 473 448 466 6,772,000
1992/05/28 433 447 431 445 1,104,000
1992/05/27 430 443 430 438 1,099,000
1992/05/26 443 447 436 436 723,000
1992/05/25 436 444 431 442 928,000
1992/05/22 434 436 425 427 2,033,000
1992/05/21 449 454 439 442 2,313,000
1992/05/20 470 473 456 459 2,904,000
1992/05/19 450 475 448 470 4,647,000
1992/05/18 434 444 430 440 1,273,000
1992/05/15 440 444 430 430 1,047,000
1992/05/14 460 465 442 444 3,335,000
1992/05/13 427 462 426 458 7,003,000
1992/05/12 429 443 425 430 2,476,000
1992/05/11 417 432 416 428 1,914,000
1992/05/08 412 422 412 420 889,000
1992/05/07 407 423 405 422 1,520,000
1992/05/06 397 408 397 402 1,124,000
1992/05/01 398 407 398 400 436,000
1992/04/30 403 405 395 399 954,000
1992/04/28 400 410 397 407 1,202,000
1992/04/27 385 394 384 394 592,000
1992/04/24 390 390 376 383 712,000
1992/04/23 380 385 373 385 677,000
1992/04/22 380 380 371 380 770,000
1992/04/21 378 385 375 381 580,000
1992/04/20 391 392 380 380 490,000
1992/04/17 395 397 385 397 960,000
1992/04/16 396 404 390 396 819,000
1992/04/15 390 399 385 395 924,000
1992/04/14 382 395 377 380 1,142,000
1992/04/13 394 394 377 377 625,000
1992/04/10 375 393 375 389 1,501,000
1992/04/09 370 379 364 373 1,154,000
1992/04/08 380 386 360 375 997,000
1992/04/07 399 399 385 390 864,000
1992/04/06 406 406 395 397 712,000
1992/04/03 406 410 395 406 1,008,000
1992/04/02 406 410 398 404 724,000
1992/04/01 421 422 401 401 812,000
1992/03/31 435 438 422 422 575,000
1992/03/30 425 430 423 427 523,000
1992/03/27 436 438 430 430 409,000
1992/03/26 445 445 435 436 412,000
1992/03/25 438 448 436 440 875,000
1992/03/24 441 446 436 443 455,000
1992/03/23 443 450 435 446 523,000
1992/03/19 430 444 430 443 1,233,000
1992/03/18 430 439 425 425 968,000
1992/03/17 436 440 430 435 726,000
1992/03/16 450 450 437 440 628,000
1992/03/13 445 462 443 445 3,550,000
1992/03/12 445 452 442 450 625,000
1992/03/11 440 453 436 452 932,000
1992/03/10 440 445 435 445 969,000
1992/03/09 445 449 442 442 530,000
1992/03/06 441 458 441 450 2,466,000
1992/03/05 453 457 438 438 2,697,000
1992/03/04 469 470 453 455 3,159,000
1992/03/03 446 500 446 474 11,253,000
1992/03/02 430 452 430 446 1,079,000
1992/02/28 430 432 429 430 413,000
1992/02/27 435 439 431 433 366,000
1992/02/26 433 440 430 435 508,000
1992/02/25 428 435 428 433 456,000
1992/02/24 440 440 435 435 314,000
1992/02/21 449 449 432 440 673,000
1992/02/20 433 450 428 449 493,000
1992/02/19 425 434 425 428 259,000
1992/02/18 440 443 431 440 885,000
1992/02/17 425 436 421 436 231,000
1992/02/14 437 437 430 430 564,000
1992/02/13 437 440 432 440 324,000
1992/02/12 443 443 435 438 3,788,000
1992/02/10 451 453 441 443 370,000
1992/02/07 458 462 451 456 411,000
1992/02/06 455 462 454 458 394,000
1992/02/05 454 463 450 453 476,000
1992/02/04 454 464 450 464 429,000
1992/02/03 460 465 455 464 334,000
1992/01/31 445 460 441 459 581,000
1992/01/30 435 447 433 440 5,532,000
1992/01/29 437 439 433 435 468,000
1992/01/28 434 437 431 437 230,000
1992/01/27 440 449 431 435 479,000
1992/01/24 439 440 430 435 210,000
1992/01/23 449 453 440 444 378,000
1992/01/22 437 450 436 445 540,000
1992/01/21 439 443 431 436 700,000
1992/01/20 443 444 421 426 655,000
1992/01/17 447 450 443 443 365,000
1992/01/16 456 459 447 450 362,000
1992/01/14 448 453 447 447 730,000
1992/01/13 452 460 446 457 567,000
1992/01/10 464 468 457 457 473,000
1992/01/09 467 475 466 474 435,000
1992/01/08 475 479 466 467 417,000
1992/01/07 479 480 470 479 416,000
1992/01/06 480 484 475 482 492,000

このページの先頭へ