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
2002/12/30 465 469 458 469 1,102,000
2002/12/27 465 473 461 473 2,249,000
2002/12/26 445 469 445 469 3,643,000
2002/12/25 438 447 438 444 3,784,000
2002/12/24 440 448 437 443 9,097,000
2002/12/20 440 454 438 453 6,221,000
2002/12/19 443 444 434 442 5,160,000
2002/12/18 446 451 443 447 7,983,000
2002/12/17 453 454 437 445 5,940,000
2002/12/16 434 455 430 455 6,852,000
2002/12/13 447 449 425 435 8,787,000
2002/12/12 448 456 442 452 6,357,000
2002/12/11 459 466 455 458 8,532,000
2002/12/10 435 460 435 457 12,598,000
2002/12/09 419 438 419 432 5,062,000
2002/12/06 415 424 412 424 2,517,000
2002/12/05 415 432 413 424 6,318,000
2002/12/04 430 430 409 414 3,851,000
2002/12/03 428 434 426 430 3,962,000
2002/12/02 437 440 423 426 3,024,000
2002/11/29 429 448 427 442 4,644,000
2002/11/28 427 435 421 430 4,066,000
2002/11/27 410 428 410 422 2,989,000
2002/11/26 415 420 406 419 4,093,000
2002/11/25 399 418 399 415 2,973,000
2002/11/22 401 409 393 404 4,944,000
2002/11/21 404 418 400 406 6,957,000
2002/11/20 382 407 376 401 5,999,000
2002/11/19 384 384 370 381 6,292,000
2002/11/18 358 368 352 364 6,829,000
2002/11/15 350 364 345 353 4,032,000
2002/11/14 353 361 343 345 2,957,000
2002/11/13 369 370 353 354 2,741,000
2002/11/12 363 374 362 366 2,309,000
2002/11/11 366 367 361 364 1,297,000
2002/11/08 375 382 373 376 1,577,000
2002/11/07 379 383 376 382 4,128,000
2002/11/06 394 399 385 389 4,537,000
2002/11/05 388 404 384 399 6,709,000
2002/11/01 372 373 366 373 2,051,000
2002/10/31 375 376 363 367 3,771,000
2002/10/30 360 371 356 371 4,990,000
2002/10/29 364 367 361 362 2,949,000
2002/10/28 364 369 361 369 1,892,000
2002/10/25 358 374 358 373 3,535,000
2002/10/24 365 366 353 358 4,058,000
2002/10/23 360 365 355 361 6,230,000
2002/10/22 382 387 373 373 2,902,000
2002/10/21 396 399 385 387 2,708,000
2002/10/18 400 408 394 396 3,393,000
2002/10/17 398 402 390 395 2,907,000
2002/10/16 399 404 395 399 2,598,000
2002/10/15 394 398 389 394 2,967,000
2002/10/11 387 395 380 384 4,386,000
2002/10/10 380 383 358 372 3,316,000
2002/10/09 389 389 381 384 1,900,000
2002/10/08 387 397 385 391 3,004,000
2002/10/07 400 401 383 385 4,007,000
2002/10/04 408 414 401 409 5,183,000
2002/10/03 426 436 406 409 6,684,000
2002/10/02 451 452 431 431 2,226,000
2002/10/01 449 451 443 445 3,248,000
2002/09/30 460 472 460 467 9,156,000
2002/09/27 444 457 444 457 2,071,000
2002/09/26 435 443 435 439 3,635,000
2002/09/25 442 447 428 431 4,702,000
2002/09/24 454 462 447 462 3,128,000
2002/09/20 471 485 458 464 2,902,000
2002/09/19 490 491 467 471 3,023,000
2002/09/18 465 468 453 467 1,982,000
2002/09/17 467 473 461 470 3,162,000
2002/09/13 453 468 451 468 6,265,000
2002/09/12 452 461 447 454 1,671,000
2002/09/11 460 462 453 455 2,911,000
2002/09/10 440 456 440 452 2,955,000
2002/09/09 442 453 438 440 2,685,000
2002/09/06 425 439 424 438 2,211,000
2002/09/05 433 440 427 438 3,275,000
2002/09/04 438 440 423 428 3,840,000
2002/09/03 460 461 444 447 3,210,000
2002/09/02 471 477 467 469 3,184,000
2002/08/30 472 477 468 474 2,933,000
2002/08/29 475 477 467 468 2,059,000
2002/08/28 488 492 476 476 3,666,000
2002/08/27 488 492 482 486 6,221,000
2002/08/26 470 494 467 490 4,203,000
2002/08/23 483 485 466 466 7,072,000
2002/08/22 460 490 457 482 12,649,000
2002/08/21 441 455 439 450 6,706,000
2002/08/20 434 440 428 431 4,383,000
2002/08/19 452 454 435 444 2,539,000
2002/08/16 454 458 446 450 1,561,000
2002/08/15 456 464 454 457 2,195,000
2002/08/14 450 453 443 452 1,557,000
2002/08/13 448 455 445 449 2,521,000
2002/08/12 468 470 453 458 2,358,000
2002/08/09 465 475 462 471 2,203,000
2002/08/08 466 475 455 458 3,393,000
2002/08/07 443 475 443 461 3,781,000
2002/08/06 440 443 427 433 4,452,000
2002/08/05 450 458 445 453 2,044,000
2002/08/02 471 471 455 460 3,615,000
2002/08/01 481 486 474 476 3,362,000
2002/07/31 479 486 475 479 3,333,000
2002/07/30 483 491 475 476 3,938,000
2002/07/29 484 488 473 473 3,735,000
2002/07/26 500 501 481 484 2,903,000
2002/07/25 520 522 507 507 2,630,000
2002/07/24 514 520 503 503 2,789,000
2002/07/23 518 523 510 517 1,694,000
2002/07/22 512 525 506 517 1,936,000
2002/07/19 532 532 517 522 3,408,000
2002/07/18 522 555 518 545 7,768,000
2002/07/17 496 510 491 509 3,638,000
2002/07/16 500 506 494 496 4,285,000
2002/07/15 514 514 501 501 2,285,000
2002/07/12 522 524 512 515 5,099,000
2002/07/11 529 529 516 522 3,691,000
2002/07/10 531 547 531 541 2,187,000
2002/07/09 540 548 538 548 3,043,000
2002/07/08 559 560 540 550 2,291,000
2002/07/05 545 553 536 549 2,046,000
2002/07/04 550 561 542 546 2,685,000
2002/07/03 523 557 523 552 3,765,000
2002/07/02 515 526 512 526 3,108,000
2002/07/01 540 544 527 532 2,863,000
2002/06/28 527 545 517 545 5,206,000
2002/06/27 494 512 492 507 4,270,000
2002/06/26 510 510 482 484 4,225,000
2002/06/25 503 530 503 511 5,037,000
2002/06/24 507 518 498 512 4,170,000
2002/06/21 534 534 518 523 3,738,000
2002/06/20 517 540 515 534 6,139,000
2002/06/19 548 555 526 527 4,508,000
2002/06/18 547 554 542 553 2,798,000
2002/06/17 557 563 537 537 5,534,000
2002/06/14 567 573 559 567 8,351,000
2002/06/13 567 575 552 557 3,722,000
2002/06/12 578 582 572 577 4,060,000
2002/06/11 576 587 571 579 2,687,000
2002/06/10 579 584 573 575 2,025,000
2002/06/07 575 576 569 575 3,070,000
2002/06/06 605 605 578 585 8,668,000
2002/06/05 587 605 584 605 7,439,000
2002/06/04 588 588 578 578 2,770,000
2002/06/03 591 591 580 590 3,913,000
2002/05/31 569 594 568 574 8,308,000
2002/05/30 556 566 553 560 2,934,000
2002/05/29 560 562 553 555 2,482,000
2002/05/28 573 574 562 568 1,877,000
2002/05/27 575 585 573 576 1,972,000
2002/05/24 575 580 571 576 3,397,000
2002/05/23 586 587 574 574 3,407,000
2002/05/22 566 583 566 576 3,538,000
2002/05/21 563 570 561 569 2,684,000
2002/05/20 569 575 560 566 3,912,000
2002/05/17 560 569 550 561 5,186,000
2002/05/16 565 575 558 570 3,659,000
2002/05/15 550 564 547 558 4,466,000
2002/05/14 552 554 543 545 3,229,000
2002/05/13 564 564 548 550 4,777,000
2002/05/10 575 578 565 570 5,691,000
2002/05/09 566 575 555 565 6,515,000
2002/05/08 537 553 537 546 3,421,000
2002/05/07 541 546 536 546 3,441,000
2002/05/02 548 550 537 547 2,886,000
2002/05/01 550 553 540 545 2,356,000
2002/04/30 565 565 543 543 2,523,000
2002/04/26 565 565 555 559 2,042,000
2002/04/25 564 571 562 567 2,607,000
2002/04/24 580 585 574 574 9,235,000
2002/04/23 545 575 545 565 10,817,000
2002/04/22 535 543 532 540 3,682,000
2002/04/19 542 546 536 543 2,461,000
2002/04/18 536 547 532 546 4,631,000
2002/04/17 539 540 528 533 3,703,000
2002/04/16 530 542 529 539 4,298,000
2002/04/15 523 533 517 532 2,749,000
2002/04/12 528 536 520 524 8,242,000
2002/04/11 522 525 506 512 3,956,000
2002/04/10 509 517 505 516 5,717,000
2002/04/09 540 544 517 519 4,804,000
2002/04/08 530 541 528 535 3,746,000
2002/04/05 540 544 536 536 5,143,000
2002/04/04 545 555 539 547 9,144,000
2002/04/03 530 550 526 538 14,751,000
2002/04/02 501 528 501 523 9,958,000
2002/04/01 505 506 473 491 9,951,000
2002/03/29 503 507 498 503 3,330,000
2002/03/28 502 506 490 500 3,592,000
2002/03/27 483 508 482 508 3,560,000
2002/03/26 477 485 472 479 8,519,000
2002/03/25 486 496 484 495 4,942,000
2002/03/22 505 509 477 481 5,491,000
2002/03/20 520 526 508 515 6,840,000
2002/03/19 508 515 502 514 4,411,000
2002/03/18 521 525 508 509 8,112,000
2002/03/15 496 505 492 505 4,334,000
2002/03/14 489 490 481 487 3,485,000
2002/03/13 500 515 487 490 4,286,000
2002/03/12 503 512 501 501 4,844,000
2002/03/11 532 536 507 517 4,713,000
2002/03/08 528 542 520 523 9,179,000
2002/03/07 531 538 517 522 5,849,000
2002/03/06 525 540 525 532 3,480,000
2002/03/05 550 557 531 535 3,907,000
2002/03/04 540 569 536 558 5,935,000
2002/03/01 504 520 504 520 4,863,000
2002/02/28 510 520 499 499 5,690,000
2002/02/27 486 500 481 500 3,528,000
2002/02/26 494 497 485 485 2,228,000
2002/02/25 498 503 487 491 3,008,000
2002/02/22 484 498 481 489 2,877,000
2002/02/21 472 489 467 486 1,886,000
2002/02/20 464 470 463 467 1,900,000
2002/02/19 483 483 466 469 2,071,000
2002/02/18 482 485 477 485 2,189,000
2002/02/15 490 493 477 487 3,697,000
2002/02/14 482 489 481 485 4,543,000
2002/02/13 470 479 468 474 3,163,000
2002/02/12 478 479 461 467 3,937,000
2002/02/08 461 476 459 471 4,381,000
2002/02/07 455 467 454 459 3,901,000
2002/02/06 445 455 445 451 2,844,000
2002/02/05 453 456 441 448 3,914,000
2002/02/04 452 459 448 448 2,859,000
2002/02/01 454 456 436 447 3,438,000
2002/01/31 457 457 441 445 3,503,000
2002/01/30 457 457 451 456 2,194,000
2002/01/29 480 484 469 470 4,714,000
2002/01/28 476 481 467 479 5,273,000
2002/01/25 450 458 445 456 2,534,000
2002/01/24 444 456 444 445 2,996,000
2002/01/23 442 451 440 440 2,680,000
2002/01/22 460 461 446 446 3,937,000
2002/01/21 445 464 442 460 5,685,000
2002/01/18 422 439 420 439 2,072,000
2002/01/17 420 427 418 419 1,455,000
2002/01/16 412 426 410 418 1,640,000
2002/01/15 412 417 407 407 2,164,000
2002/01/11 436 437 422 422 3,589,000
2002/01/10 440 442 431 431 2,585,000
2002/01/09 434 443 423 430 2,261,000
2002/01/08 437 442 427 438 3,844,000
2002/01/07 437 452 434 447 1,596,000
2002/01/04 441 441 433 434 625,000

このページの先頭へ