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
2004/12/30 500 502 497 502 2,303,000
2004/12/29 500 502 496 500 3,267,000
2004/12/28 503 506 501 502 2,225,000
2004/12/27 505 507 503 504 2,123,000
2004/12/24 503 506 500 503 3,242,000
2004/12/22 503 505 499 501 4,148,000
2004/12/21 495 501 494 498 2,921,000
2004/12/20 496 500 493 493 2,202,000
2004/12/17 493 500 493 498 2,806,000
2004/12/16 491 496 491 493 1,665,000
2004/12/15 491 495 489 494 5,485,000
2004/12/14 490 497 486 495 5,443,000
2004/12/13 485 493 485 490 2,261,000
2004/12/10 490 495 485 485 8,040,000
2004/12/09 501 502 488 489 5,872,000
2004/12/08 498 506 495 506 4,488,000
2004/12/07 502 506 499 505 3,763,000
2004/12/06 505 510 504 506 4,340,000
2004/12/03 516 519 512 519 3,547,000
2004/12/02 515 524 511 520 4,701,000
2004/12/01 506 512 504 506 3,064,000
2004/11/30 507 513 507 513 3,385,000
2004/11/29 504 516 503 515 3,550,000
2004/11/26 503 508 499 499 5,049,000
2004/11/25 493 497 492 494 2,147,000
2004/11/24 493 495 491 492 2,274,000
2004/11/22 497 497 491 494 4,390,000
2004/11/19 497 502 497 501 3,499,000
2004/11/18 500 503 493 494 2,128,000
2004/11/17 501 504 500 501 2,375,000
2004/11/16 503 508 500 501 2,032,000
2004/11/15 498 507 498 504 2,420,000
2004/11/12 490 498 490 494 4,679,000
2004/11/11 502 507 491 495 4,415,000
2004/11/10 505 510 504 508 1,577,000
2004/11/09 508 510 501 503 2,623,000
2004/11/08 515 515 505 511 2,187,000
2004/11/05 511 513 508 512 2,177,000
2004/11/04 510 510 502 503 5,708,000
2004/11/02 500 511 499 509 4,425,000
2004/11/01 501 506 501 504 2,783,000
2004/10/29 517 517 505 514 1,923,000
2004/10/28 512 516 508 513 1,746,000
2004/10/27 507 512 504 507 2,649,000
2004/10/26 502 509 499 507 3,400,000
2004/10/25 497 502 496 497 2,970,000
2004/10/22 505 513 501 510 3,753,000
2004/10/21 510 511 499 504 3,880,000
2004/10/20 506 512 498 501 6,318,000
2004/10/19 532 532 521 522 6,806,000
2004/10/18 524 533 524 531 8,532,000
2004/10/15 513 523 513 521 4,255,000
2004/10/14 528 528 518 520 3,455,000
2004/10/13 534 534 525 528 2,615,000
2004/10/12 529 536 529 535 3,548,000
2004/10/08 538 538 533 536 4,414,000
2004/10/07 532 541 529 541 3,776,000
2004/10/06 525 534 523 534 7,293,000
2004/10/05 520 533 520 530 5,158,000
2004/10/04 530 531 525 530 4,380,000
2004/10/01 523 530 522 525 6,392,000
2004/09/30 516 525 511 522 6,550,000
2004/09/29 515 518 508 509 10,825,000
2004/09/28 499 511 496 510 6,145,000
2004/09/27 509 512 496 498 6,386,000
2004/09/24 501 502 496 502 2,991,000
2004/09/22 504 506 500 503 6,587,000
2004/09/21 502 505 495 497 9,831,000
2004/09/17 481 495 478 492 8,256,000
2004/09/16 480 484 474 479 7,662,000
2004/09/15 491 496 481 485 5,589,000
2004/09/14 500 506 491 496 4,114,000
2004/09/13 495 500 493 499 1,862,000
2004/09/10 488 493 487 490 8,477,000
2004/09/09 507 510 496 498 4,009,000
2004/09/08 508 517 506 511 8,224,000
2004/09/07 497 502 494 496 3,347,000
2004/09/06 485 496 485 496 4,499,000
2004/09/03 499 500 489 490 7,351,000
2004/09/02 503 510 503 509 3,944,000
2004/09/01 498 507 496 505 9,004,000
2004/08/31 488 495 486 491 3,511,000
2004/08/30 489 493 486 491 1,070,000
2004/08/27 484 490 483 489 1,053,000
2004/08/26 491 493 484 487 3,565,000
2004/08/25 486 499 482 493 4,656,000
2004/08/24 476 488 475 485 6,024,000
2004/08/23 470 481 470 480 3,608,000
2004/08/20 462 470 462 468 3,291,000
2004/08/19 461 471 459 467 3,985,000
2004/08/18 456 459 451 455 3,272,000
2004/08/17 459 463 455 461 1,760,000
2004/08/16 460 463 451 455 2,093,000
2004/08/13 469 471 464 465 3,746,000
2004/08/12 469 474 469 469 2,040,000
2004/08/11 470 474 467 473 6,765,000
2004/08/10 454 458 451 457 2,943,000
2004/08/09 452 457 447 453 4,688,000
2004/08/06 445 458 443 456 5,985,000
2004/08/05 448 457 448 455 3,125,000
2004/08/04 460 462 443 448 4,336,000
2004/08/03 464 465 459 465 3,214,000
2004/08/02 466 469 462 466 2,817,000
2004/07/30 460 463 457 458 2,461,000
2004/07/29 465 465 452 455 2,304,000
2004/07/28 456 466 455 461 3,406,000
2004/07/27 459 459 448 451 3,516,000
2004/07/26 454 460 451 460 3,464,000
2004/07/23 477 477 462 463 5,138,000
2004/07/22 477 480 474 476 2,836,000
2004/07/21 470 486 470 481 4,872,000
2004/07/20 486 491 463 467 10,728,000
2004/07/16 494 496 486 496 2,264,000
2004/07/15 491 495 485 493 3,641,000
2004/07/14 504 506 490 490 2,848,000
2004/07/13 495 505 493 503 4,799,000
2004/07/12 490 495 487 490 3,996,000
2004/07/09 490 491 484 488 6,012,000
2004/07/08 495 500 494 495 2,775,000
2004/07/07 500 500 490 494 4,135,000
2004/07/06 500 504 499 500 2,235,000
2004/07/05 503 504 498 503 3,951,000
2004/07/02 507 508 500 502 3,828,000
2004/07/01 512 516 510 512 2,776,000
2004/06/30 511 513 506 509 5,283,000
2004/06/29 511 514 507 511 5,017,000
2004/06/28 506 516 505 516 4,300,000
2004/06/25 509 511 502 503 6,134,000
2004/06/24 521 524 509 513 6,232,000
2004/06/23 527 527 518 524 3,274,000
2004/06/22 517 527 516 526 2,911,000
2004/06/21 524 532 523 523 2,837,000
2004/06/18 525 526 514 520 3,815,000
2004/06/17 523 532 519 528 8,897,000
2004/06/16 525 526 512 515 9,013,000
2004/06/15 511 520 508 516 4,952,000
2004/06/14 519 525 509 511 14,846,000
2004/06/11 496 503 496 500 7,678,000
2004/06/10 504 507 497 504 3,742,000
2004/06/09 504 508 500 504 3,391,000
2004/06/08 511 512 506 507 3,104,000
2004/06/07 501 514 501 504 2,977,000
2004/06/04 496 500 493 499 1,523,000
2004/06/03 505 509 488 496 3,100,000
2004/06/02 515 517 500 505 3,653,000
2004/06/01 507 517 501 515 4,593,000
2004/05/31 512 520 506 512 2,628,000
2004/05/28 521 524 516 518 4,763,000
2004/05/27 514 519 507 513 3,239,000
2004/05/26 514 517 509 509 2,440,000
2004/05/25 508 508 498 504 2,378,000
2004/05/24 509 518 504 508 4,579,000
2004/05/21 500 511 500 508 1,813,000
2004/05/20 505 513 496 505 4,712,000
2004/05/19 500 506 494 501 4,356,000
2004/05/18 485 497 481 489 3,293,000
2004/05/17 487 493 470 475 4,067,000
2004/05/14 500 503 492 497 7,878,000
2004/05/13 504 504 492 492 2,001,000
2004/05/12 493 506 488 505 9,115,000
2004/05/11 489 495 475 487 9,736,000
2004/05/10 541 545 502 506 20,171,000
2004/05/07 494 495 486 486 6,920,000
2004/05/06 515 517 502 506 6,408,000
2004/04/30 501 517 495 510 7,922,000
2004/04/28 537 543 528 530 4,389,000
2004/04/27 544 548 536 544 3,065,000
2004/04/26 538 547 530 543 5,759,000
2004/04/23 524 531 518 530 4,206,000
2004/04/22 516 523 513 517 5,557,000
2004/04/21 515 532 515 526 10,173,000
2004/04/20 491 528 488 522 16,546,000
2004/04/19 484 484 474 481 3,346,000
2004/04/16 480 488 476 485 2,910,000
2004/04/15 486 490 468 472 5,032,000
2004/04/14 484 486 480 483 2,706,000
2004/04/13 488 491 484 484 1,965,000
2004/04/12 489 492 485 488 1,289,000
2004/04/09 483 488 480 484 3,114,000
2004/04/08 490 494 486 491 3,107,000
2004/04/07 496 500 494 494 1,563,000
2004/04/06 490 504 487 499 4,156,000
2004/04/05 495 498 490 490 2,194,000
2004/04/02 489 498 487 494 3,183,000
2004/04/01 489 496 480 482 6,223,000
2004/03/31 486 495 479 490 4,870,000
2004/03/30 495 495 488 491 2,870,000
2004/03/29 490 498 490 495 5,921,000
2004/03/26 496 505 494 496 9,179,000
2004/03/25 478 486 476 486 8,702,000
2004/03/24 471 472 461 467 8,794,000
2004/03/23 440 457 440 451 7,056,000
2004/03/22 447 447 437 444 2,276,000
2004/03/19 439 455 439 443 4,641,000
2004/03/18 456 457 449 449 3,313,000
2004/03/17 447 458 447 452 3,503,000
2004/03/16 448 454 447 447 3,019,000
2004/03/15 456 459 448 452 3,728,000
2004/03/12 450 456 445 452 8,023,000
2004/03/11 455 460 449 451 5,579,000
2004/03/10 465 466 456 460 3,955,000
2004/03/09 463 470 462 468 8,272,000
2004/03/08 452 468 452 464 11,730,000
2004/03/05 443 447 439 447 4,460,000
2004/03/04 437 441 435 438 3,978,000
2004/03/03 438 439 434 437 4,740,000
2004/03/02 435 441 434 439 13,016,000
2004/03/01 415 425 414 425 11,962,000
2004/02/27 405 410 402 407 5,052,000
2004/02/26 400 407 400 405 4,657,000
2004/02/25 399 400 396 397 3,004,000
2004/02/24 405 406 397 399 4,883,000
2004/02/23 403 408 402 404 3,129,000
2004/02/20 404 405 401 405 2,773,000
2004/02/19 405 408 399 404 9,083,000
2004/02/18 415 416 410 410 5,568,000
2004/02/17 410 417 409 417 3,407,000
2004/02/16 405 411 404 410 2,895,000
2004/02/13 402 404 397 402 5,873,000
2004/02/12 403 412 400 403 9,057,000
2004/02/10 417 423 405 408 6,249,000
2004/02/09 422 426 418 422 3,191,000
2004/02/06 425 427 417 418 5,086,000
2004/02/05 425 429 420 422 2,313,000
2004/02/04 441 443 428 430 3,437,000
2004/02/03 442 447 429 436 3,049,000
2004/02/02 449 451 442 442 4,037,000
2004/01/30 435 443 433 439 4,178,000
2004/01/29 431 433 428 430 2,416,000
2004/01/28 442 447 435 439 3,740,000
2004/01/27 443 453 441 444 4,613,000
2004/01/26 439 447 432 437 4,674,000
2004/01/23 435 458 430 447 11,321,000
2004/01/22 436 436 427 433 7,549,000
2004/01/21 434 439 430 435 4,651,000
2004/01/20 434 437 427 431 5,567,000
2004/01/19 425 427 421 424 6,532,000
2004/01/16 419 430 414 428 4,178,000
2004/01/15 421 425 415 418 5,504,000
2004/01/14 420 434 420 426 4,048,000
2004/01/13 434 437 425 427 3,723,000
2004/01/09 448 448 439 440 4,218,000
2004/01/08 445 448 443 447 2,259,000
2004/01/07 447 447 439 444 2,533,000
2004/01/06 454 456 441 446 3,338,000
2004/01/05 449 453 447 451 2,147,000

このページの先頭へ