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
2000/12/29 578 580 567 567 839,000
2000/12/28 575 575 566 575 1,206,000
2000/12/27 570 600 570 587 5,471,000
2000/12/26 560 567 557 560 5,170,000
2000/12/25 535 561 528 555 4,939,000
2000/12/22 513 528 509 518 3,048,000
2000/12/21 510 513 505 509 2,881,000
2000/12/20 515 520 510 515 3,166,000
2000/12/19 535 541 530 532 2,763,000
2000/12/18 544 545 534 534 2,039,000
2000/12/15 541 544 539 542 1,042,000
2000/12/14 542 549 540 543 4,028,000
2000/12/13 531 547 528 542 4,514,000
2000/12/12 524 530 523 527 2,791,000
2000/12/11 518 529 518 527 2,783,000
2000/12/08 517 522 513 518 6,304,000
2000/12/07 503 513 502 507 3,141,000
2000/12/06 524 526 507 513 3,067,000
2000/12/05 519 527 516 521 5,839,000
2000/12/04 508 515 508 509 2,916,000
2000/12/01 487 508 487 505 5,255,000
2000/11/30 488 488 478 487 3,884,000
2000/11/29 487 495 487 492 1,225,000
2000/11/28 485 487 480 482 1,907,000
2000/11/27 485 490 477 488 2,043,000
2000/11/24 479 485 477 482 1,037,000
2000/11/22 485 485 475 481 2,318,000
2000/11/21 490 491 477 486 3,168,000
2000/11/20 493 496 490 494 2,528,000
2000/11/17 498 510 492 501 3,672,000
2000/11/16 510 513 505 507 1,214,000
2000/11/15 513 517 512 513 1,342,000
2000/11/14 515 515 507 512 1,163,000
2000/11/13 512 517 503 515 2,313,000
2000/11/10 515 522 514 518 2,009,000
2000/11/09 525 527 520 525 1,362,000
2000/11/08 524 537 524 530 1,557,000
2000/11/07 530 538 528 531 1,724,000
2000/11/06 518 542 517 539 4,299,000
2000/11/02 545 553 541 548 3,321,000
2000/11/01 548 549 542 548 3,885,000
2000/10/31 535 538 523 538 2,289,000
2000/10/30 542 549 521 525 3,368,000
2000/10/27 520 541 520 537 3,570,000
2000/10/26 512 519 511 519 1,426,000
2000/10/25 517 519 510 511 1,406,000
2000/10/24 515 522 511 516 1,474,000
2000/10/23 509 521 506 511 1,613,000
2000/10/20 520 522 500 506 2,080,000
2000/10/19 503 513 503 512 2,222,000
2000/10/18 512 513 500 504 1,731,000
2000/10/17 514 525 512 522 2,458,000
2000/10/16 523 529 515 518 2,767,000
2000/10/13 504 509 497 498 3,437,000
2000/10/12 521 521 508 513 1,708,000
2000/10/11 526 526 511 526 1,287,000
2000/10/10 517 529 515 528 1,907,000
2000/10/06 521 535 521 530 1,540,000
2000/10/05 537 537 526 530 1,489,000
2000/10/04 530 539 530 537 1,670,000
2000/10/03 546 547 524 538 2,075,000
2000/10/02 539 550 533 550 2,770,000
2000/09/29 540 545 528 538 4,472,000
2000/09/28 508 517 506 510 1,314,000
2000/09/27 505 514 500 501 1,295,000
2000/09/26 491 504 491 501 935,000
2000/09/25 501 507 499 499 1,373,000
2000/09/22 503 504 491 491 1,491,000
2000/09/21 496 515 496 500 2,815,000
2000/09/20 500 506 491 505 2,310,000
2000/09/19 491 510 488 510 2,726,000
2000/09/18 487 495 486 491 2,452,000
2000/09/14 494 494 478 486 1,686,000
2000/09/13 476 492 475 492 1,362,000
2000/09/12 483 488 475 481 1,397,000
2000/09/11 486 494 478 485 1,894,000
2000/09/08 485 488 477 481 4,454,000
2000/09/07 491 492 480 490 2,771,000
2000/09/06 491 495 485 488 1,868,000
2000/09/05 492 500 491 492 2,306,000
2000/09/04 496 507 494 507 2,229,000
2000/09/01 501 505 491 491 4,068,000
2000/08/31 502 505 495 496 2,257,000
2000/08/30 518 525 503 505 1,968,000
2000/08/29 501 519 498 518 2,919,000
2000/08/28 522 525 505 508 2,554,000
2000/08/25 522 528 518 524 2,095,000
2000/08/24 530 552 525 525 3,099,000
2000/08/23 523 535 523 533 1,177,000
2000/08/22 518 528 517 527 1,816,000
2000/08/21 530 530 516 519 1,434,000
2000/08/18 525 534 525 534 1,217,000
2000/08/17 537 537 526 529 1,885,000
2000/08/16 546 550 540 540 1,611,000
2000/08/15 551 556 541 556 1,173,000
2000/08/14 545 553 539 550 1,095,000
2000/08/11 531 554 531 554 1,352,000
2000/08/10 541 547 540 540 1,626,000
2000/08/09 541 552 540 545 1,340,000
2000/08/08 552 552 539 540 1,770,000
2000/08/07 547 552 545 552 2,083,000
2000/08/04 525 542 525 535 2,183,000
2000/08/03 530 534 527 532 2,508,000
2000/08/02 538 549 528 530 2,517,000
2000/08/01 567 568 538 545 1,557,000
2000/07/31 526 560 525 560 2,719,000
2000/07/28 545 552 542 546 2,970,000
2000/07/27 560 567 542 562 4,087,000
2000/07/26 610 617 588 591 2,155,000
2000/07/25 570 610 569 607 2,369,000
2000/07/24 595 609 569 609 3,528,000
2000/07/21 620 620 592 611 1,884,000
2000/07/19 593 616 590 614 3,033,000
2000/07/18 609 625 603 608 2,070,000
2000/07/17 625 650 620 629 1,877,000
2000/07/14 633 635 624 635 1,660,000
2000/07/13 650 652 640 643 1,903,000
2000/07/12 650 662 648 660 2,451,000
2000/07/11 652 652 636 642 1,665,000
2000/07/10 630 655 628 652 2,910,000
2000/07/07 642 645 620 630 3,032,000
2000/07/06 649 653 640 646 2,338,000
2000/07/05 646 664 646 659 2,630,000
2000/07/04 660 667 650 651 3,520,000
2000/07/03 650 660 646 656 3,562,000
2000/06/30 643 650 633 638 3,246,000
2000/06/29 645 645 631 633 3,021,000
2000/06/28 630 646 625 636 3,384,000
2000/06/27 610 633 608 624 6,401,000
2000/06/26 589 604 585 603 1,910,000
2000/06/23 585 600 585 586 2,494,000
2000/06/22 590 596 575 575 3,294,000
2000/06/21 608 608 585 589 3,857,000
2000/06/20 589 598 579 598 4,180,000
2000/06/19 590 595 573 579 2,094,000
2000/06/16 603 605 590 591 2,057,000
2000/06/15 600 609 591 603 3,009,000
2000/06/14 628 629 595 615 2,755,000
2000/06/13 614 629 612 629 3,881,000
2000/06/12 619 624 609 621 3,453,000
2000/06/09 610 616 602 613 9,791,000
2000/06/08 580 603 580 600 8,395,000
2000/06/07 563 572 560 572 4,207,000
2000/06/06 535 560 535 559 3,229,000
2000/06/05 540 548 537 541 1,791,000
2000/06/02 535 536 529 531 2,672,000
2000/06/01 525 540 522 538 2,291,000
2000/05/31 523 533 520 520 2,890,000
2000/05/30 546 550 533 533 3,063,000
2000/05/29 540 555 540 550 2,638,000
2000/05/26 556 556 546 547 2,975,000
2000/05/25 587 590 568 576 2,456,000
2000/05/24 587 593 575 587 2,824,000
2000/05/23 576 596 571 591 4,478,000
2000/05/22 564 580 559 580 2,900,000
2000/05/19 550 575 550 571 10,943,000
2000/05/18 505 540 505 537 3,758,000
2000/05/17 519 519 500 505 3,147,000
2000/05/16 517 523 516 518 2,182,000
2000/05/15 533 533 518 523 943,000
2000/05/12 515 535 512 535 2,120,000
2000/05/11 528 533 508 515 2,331,000
2000/05/10 542 542 524 530 1,966,000
2000/05/09 520 542 517 542 1,449,000
2000/05/08 525 528 521 524 1,548,000
2000/05/02 530 534 526 529 1,746,000
2000/05/01 530 534 525 534 1,128,000
2000/04/28 523 538 520 538 2,099,000
2000/04/27 530 533 517 523 2,661,000
2000/04/26 536 543 520 531 3,252,000
2000/04/25 542 564 540 554 1,809,000
2000/04/24 555 560 531 546 1,603,000
2000/04/21 556 566 540 565 2,765,000
2000/04/20 565 572 550 550 2,422,000
2000/04/19 579 585 548 560 2,444,000
2000/04/18 569 589 552 589 2,113,000
2000/04/17 529 568 529 568 1,890,000
2000/04/14 567 582 566 569 3,493,000
2000/04/13 557 572 548 569 4,217,000
2000/04/12 525 543 523 537 2,684,000
2000/04/11 532 545 525 528 2,493,000
2000/04/10 547 551 534 539 1,821,000
2000/04/07 560 563 540 548 2,169,000
2000/04/06 580 580 550 559 1,748,000
2000/04/05 581 594 577 583 2,045,000
2000/04/04 580 588 575 581 2,227,000
2000/04/03 561 597 555 570 4,379,000
2000/03/31 558 570 551 561 3,392,000
2000/03/30 550 554 528 528 2,242,000
2000/03/29 542 564 542 560 2,273,000
2000/03/28 558 559 546 550 2,731,000
2000/03/27 525 564 522 527 5,913,000
2000/03/24 495 530 492 515 4,351,000
2000/03/23 463 492 462 480 3,770,000
2000/03/22 469 472 440 448 3,175,000
2000/03/21 470 474 460 469 2,070,000
2000/03/17 466 474 456 470 1,660,000
2000/03/16 437 465 430 462 2,074,000
2000/03/15 448 474 425 472 3,151,000
2000/03/14 455 480 452 479 2,367,000
2000/03/13 452 457 440 450 1,838,000
2000/03/10 459 461 452 460 7,196,000
2000/03/09 451 453 425 439 2,705,000
2000/03/08 447 464 445 459 4,671,000
2000/03/07 428 445 426 437 3,497,000
2000/03/06 410 428 407 418 2,325,000
2000/03/03 397 398 385 397 4,696,000
2000/03/02 407 411 399 402 3,567,000
2000/03/01 415 417 400 407 4,546,000
2000/02/29 422 422 412 415 3,056,000
2000/02/28 430 435 420 420 3,319,000
2000/02/25 440 450 432 435 3,233,000
2000/02/24 450 455 445 445 2,311,000
2000/02/23 466 469 450 460 3,336,000
2000/02/22 469 485 463 466 2,390,000
2000/02/21 480 482 472 473 2,411,000
2000/02/18 508 510 484 500 1,762,000
2000/02/17 496 536 495 527 3,390,000
2000/02/16 481 496 475 484 1,548,000
2000/02/15 494 494 467 476 3,308,000
2000/02/14 466 508 466 500 4,639,000
2000/02/10 500 511 498 501 2,032,000
2000/02/09 500 510 496 510 1,586,000
2000/02/08 510 523 508 508 2,393,000
2000/02/07 535 540 508 509 2,037,000
2000/02/04 544 550 526 526 1,746,000
2000/02/03 528 542 517 535 1,661,000
2000/02/02 508 535 502 528 1,837,000
2000/02/01 507 513 499 503 2,403,000
2000/01/31 510 515 501 515 2,402,000
2000/01/28 510 520 510 520 2,077,000
2000/01/27 530 530 510 515 1,189,000
2000/01/26 532 535 520 527 1,225,000
2000/01/25 541 550 530 531 1,564,000
2000/01/24 551 560 550 550 986,000
2000/01/21 561 570 551 561 1,250,000
2000/01/20 570 574 554 574 1,953,000
2000/01/19 570 588 570 580 3,003,000
2000/01/18 570 572 560 568 1,895,000
2000/01/17 560 569 555 560 2,582,000
2000/01/14 561 571 550 570 4,619,000
2000/01/13 530 550 521 548 2,740,000
2000/01/12 530 541 525 526 2,201,000
2000/01/11 520 527 511 527 3,969,000
2000/01/07 550 553 513 527 3,530,000
2000/01/06 485 507 485 500 1,524,000
2000/01/05 463 478 461 478 1,166,000
2000/01/04 480 484 450 460 582,000

このページの先頭へ