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
1993/12/30 420 425 418 425 263,000
1993/12/29 420 424 415 420 342,000
1993/12/28 413 415 413 415 570,000
1993/12/27 413 415 405 413 346,000
1993/12/24 417 422 410 415 397,000
1993/12/22 424 424 415 419 496,000
1993/12/21 420 420 407 416 475,000
1993/12/20 426 428 420 425 947,000
1993/12/17 425 425 416 425 942,000
1993/12/16 420 422 416 416 551,000
1993/12/15 422 422 411 415 1,413,000
1993/12/14 415 424 414 424 580,000
1993/12/13 413 425 404 425 519,000
1993/12/10 413 426 402 415 1,800,000
1993/12/09 415 415 403 413 695,000
1993/12/08 407 410 400 407 751,000
1993/12/07 408 418 404 416 683,000
1993/12/06 415 420 401 404 463,000
1993/12/03 416 424 416 421 1,109,000
1993/12/02 433 443 416 426 856,000
1993/12/01 414 440 395 435 889,000
1993/11/30 409 415 400 409 1,152,000
1993/11/29 412 412 395 408 955,000
1993/11/26 415 419 406 407 724,000
1993/11/25 415 429 411 418 854,000
1993/11/24 410 423 408 411 530,000
1993/11/22 415 419 410 410 932,000
1993/11/19 435 435 424 424 727,000
1993/11/18 430 436 428 433 622,000
1993/11/17 435 439 426 430 652,000
1993/11/16 425 445 425 445 566,000
1993/11/15 434 437 423 432 1,201,000
1993/11/12 430 446 426 437 1,540,000
1993/11/11 430 435 423 430 1,525,000
1993/11/10 427 434 417 428 1,016,000
1993/11/09 434 434 420 428 691,000
1993/11/08 424 439 417 439 1,062,000
1993/11/05 434 436 425 434 894,000
1993/11/04 447 447 437 437 629,000
1993/11/02 446 453 446 447 435,000
1993/11/01 452 452 444 445 856,000
1993/10/29 449 462 443 458 1,612,000
1993/10/28 449 449 439 439 389,000
1993/10/27 453 458 435 446 991,000
1993/10/26 453 463 451 458 608,000
1993/10/25 475 475 456 456 1,583,000
1993/10/22 461 465 460 465 876,000
1993/10/21 459 460 454 459 1,044,000
1993/10/20 455 458 451 454 872,000
1993/10/19 452 457 450 455 650,000
1993/10/18 455 460 450 450 701,000
1993/10/15 453 455 449 449 795,000
1993/10/14 435 448 432 447 498,000
1993/10/13 436 439 432 438 460,000
1993/10/12 442 447 435 435 476,000
1993/10/08 441 446 435 442 587,000
1993/10/07 451 455 439 445 696,000
1993/10/06 446 454 446 454 837,000
1993/10/05 444 448 440 448 462,000
1993/10/04 442 445 441 441 374,000
1993/10/01 439 447 439 441 978,000
1993/09/30 435 439 431 439 525,000
1993/09/29 440 440 427 430 1,738,000
1993/09/28 443 445 439 442 952,000
1993/09/27 438 443 438 443 781,000
1993/09/24 438 443 431 438 857,000
1993/09/22 440 440 433 438 778,000
1993/09/21 442 443 438 442 986,000
1993/09/20 439 439 432 432 722,000
1993/09/17 440 443 431 432 1,136,000
1993/09/16 453 456 438 438 2,012,000
1993/09/14 455 458 445 448 1,191,000
1993/09/13 459 465 455 465 545,000
1993/09/10 450 457 450 457 2,701,000
1993/09/09 462 466 461 463 330,000
1993/09/08 466 467 461 467 710,000
1993/09/07 474 474 465 470 743,000
1993/09/06 475 475 470 471 255,000
1993/09/03 468 475 468 470 568,000
1993/09/02 471 475 467 470 1,606,000
1993/09/01 475 476 467 471 1,747,000
1993/08/31 467 474 463 474 1,007,000
1993/08/30 467 469 463 467 264,000
1993/08/27 467 470 462 467 624,000
1993/08/26 453 471 453 470 869,000
1993/08/25 455 455 448 452 859,000
1993/08/24 455 459 451 451 529,000
1993/08/23 458 459 453 455 383,000
1993/08/20 460 460 454 454 539,000
1993/08/19 465 469 453 455 726,000
1993/08/18 472 474 463 463 2,788,000
1993/08/17 472 475 465 471 676,000
1993/08/16 463 470 459 470 529,000
1993/08/13 455 482 453 467 3,387,000
1993/08/12 457 464 453 454 1,621,000
1993/08/11 453 457 450 453 889,000
1993/08/10 456 460 450 450 454,000
1993/08/09 450 458 450 453 468,000
1993/08/06 450 454 449 449 210,000
1993/08/05 455 455 448 450 461,000
1993/08/04 460 460 452 454 1,061,000
1993/08/03 452 461 452 460 790,000
1993/08/02 460 460 451 452 404,000
1993/07/30 464 469 457 463 1,070,000
1993/07/29 455 475 449 474 1,523,000
1993/07/28 455 455 447 450 451,000
1993/07/27 454 455 448 455 960,000
1993/07/26 450 450 445 450 723,000
1993/07/23 447 447 443 445 460,000
1993/07/22 445 448 444 447 893,000
1993/07/21 450 450 446 447 667,000
1993/07/20 445 447 444 446 848,000
1993/07/19 447 451 444 444 1,334,000
1993/07/16 451 455 442 442 1,774,000
1993/07/15 469 469 451 451 1,772,000
1993/07/14 468 469 460 469 895,000
1993/07/13 460 469 457 469 932,000
1993/07/12 458 465 453 460 500,000
1993/07/09 448 455 444 453 1,104,000
1993/07/08 453 453 445 446 703,000
1993/07/07 463 465 447 448 1,367,000
1993/07/06 445 455 439 455 743,000
1993/07/05 458 458 440 447 1,485,000
1993/07/02 465 465 458 458 458,000
1993/07/01 465 472 464 468 328,000
1993/06/30 465 467 459 465 440,000
1993/06/29 484 484 465 465 780,000
1993/06/28 481 486 472 479 932,000
1993/06/25 485 485 471 471 931,000
1993/06/24 476 485 473 476 927,000
1993/06/23 470 475 463 470 1,095,000
1993/06/22 460 468 456 460 1,472,000
1993/06/21 456 458 450 450 1,279,000
1993/06/18 465 465 454 456 1,362,000
1993/06/17 463 463 454 460 1,903,000
1993/06/16 477 477 464 466 1,365,000
1993/06/15 485 499 478 478 1,054,000
1993/06/14 493 493 488 492 516,000
1993/06/11 490 495 486 488 1,769,000
1993/06/10 486 492 486 488 984,000
1993/06/08 499 499 490 490 1,653,000
1993/06/07 497 500 493 493 663,000
1993/06/04 496 505 492 497 1,415,000
1993/06/03 491 500 487 500 1,216,000
1993/06/02 500 503 491 495 1,026,000
1993/06/01 494 505 494 500 910,000
1993/05/31 504 505 492 495 518,000
1993/05/28 494 506 492 502 1,511,000
1993/05/27 501 505 492 493 1,261,000
1993/05/26 489 498 488 498 1,040,000
1993/05/25 483 491 483 488 661,000
1993/05/24 494 497 480 488 1,003,000
1993/05/21 483 499 482 490 829,000
1993/05/20 493 493 483 488 888,000
1993/05/19 485 486 482 483 1,333,000
1993/05/18 485 486 480 481 1,077,000
1993/05/17 493 500 489 490 827,000
1993/05/14 491 495 481 485 1,612,000
1993/05/13 508 510 493 495 2,499,000
1993/05/12 510 510 486 500 1,665,000
1993/05/11 515 515 506 506 1,494,000
1993/05/10 510 515 503 515 943,000
1993/05/07 504 509 499 503 953,000
1993/05/06 514 515 498 499 1,127,000
1993/04/30 500 514 495 514 1,572,000
1993/04/28 510 512 497 500 2,082,000
1993/04/27 487 504 487 494 1,517,000
1993/04/26 485 487 479 482 793,000
1993/04/23 480 488 478 478 1,004,000
1993/04/22 485 496 480 485 1,179,000
1993/04/21 495 500 480 490 1,230,000
1993/04/20 494 507 489 500 1,671,000
1993/04/19 492 495 486 494 1,377,000
1993/04/16 505 506 492 492 1,387,000
1993/04/15 505 505 499 505 768,000
1993/04/14 514 515 499 505 963,000
1993/04/13 496 519 496 515 2,766,000
1993/04/12 499 499 490 495 1,131,000
1993/04/09 498 502 492 493 2,991,000
1993/04/08 505 509 491 493 2,156,000
1993/04/07 488 496 484 496 2,042,000
1993/04/06 496 498 480 484 1,718,000
1993/04/05 470 513 470 496 5,709,000
1993/04/02 459 474 453 470 3,173,000
1993/04/01 450 454 437 450 1,320,000
1993/03/31 452 455 445 450 1,350,000
1993/03/30 452 457 445 456 1,176,000
1993/03/29 445 457 442 457 1,361,000
1993/03/26 428 447 428 445 1,834,000
1993/03/25 442 447 432 433 806,000
1993/03/24 447 452 440 442 842,000
1993/03/23 454 455 448 452 846,000
1993/03/22 450 452 445 452 674,000
1993/03/19 451 452 443 447 1,387,000
1993/03/18 447 450 443 446 1,337,000
1993/03/17 440 443 437 438 1,089,000
1993/03/16 442 443 436 440 1,528,000
1993/03/15 433 439 427 434 1,084,000
1993/03/12 440 447 425 428 3,780,000
1993/03/11 453 455 443 445 619,000
1993/03/10 450 450 443 443 978,000
1993/03/09 464 464 441 442 1,726,000
1993/03/08 438 467 438 465 2,866,000
1993/03/05 435 435 430 430 670,000
1993/03/04 428 430 426 427 347,000
1993/03/03 433 433 428 430 389,000
1993/03/02 430 434 430 433 293,000
1993/03/01 434 435 431 434 337,000
1993/02/26 433 435 431 435 644,000
1993/02/25 435 435 428 434 779,000
1993/02/24 428 428 425 428 615,000
1993/02/23 430 430 427 428 439,000
1993/02/22 435 435 427 430 1,041,000
1993/02/19 436 437 430 430 1,034,000
1993/02/18 433 439 431 431 683,000
1993/02/17 434 434 430 434 980,000
1993/02/16 435 438 432 432 1,086,000
1993/02/15 431 440 430 435 851,000
1993/02/12 438 438 428 430 981,000
1993/02/10 431 436 430 433 685,000
1993/02/09 442 442 432 433 982,000
1993/02/08 443 447 441 441 832,000
1993/02/05 442 449 441 442 1,070,000
1993/02/04 453 453 442 444 1,510,000
1993/02/03 460 462 449 450 1,476,000
1993/02/02 455 465 455 460 1,499,000
1993/02/01 455 455 446 455 421,000
1993/01/29 456 457 448 455 1,199,000
1993/01/28 445 453 442 453 1,361,000
1993/01/27 440 447 436 442 942,000
1993/01/26 433 441 433 440 663,000
1993/01/25 434 435 432 433 1,005,000
1993/01/22 424 436 423 433 1,220,000
1993/01/21 427 430 426 427 1,057,000
1993/01/20 426 429 425 425 1,176,000
1993/01/19 423 426 420 421 712,000
1993/01/18 419 426 419 421 1,554,000
1993/01/14 426 426 416 418 2,458,000
1993/01/13 440 441 431 431 2,757,000
1993/01/12 453 456 450 455 691,000
1993/01/11 448 453 446 453 692,000
1993/01/08 448 452 447 447 630,000
1993/01/07 450 454 448 452 1,708,000
1993/01/06 453 454 449 450 951,000
1993/01/05 458 462 452 456 1,009,000
1993/01/04 460 462 454 458 195,000

このページの先頭へ