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
2007/12/28 993 997 983 997 4,357,000
2007/12/27 989 1,007 987 1,000 14,654,000
2007/12/26 957 977 953 975 9,151,000
2007/12/25 935 944 934 939 4,604,000
2007/12/21 898 916 893 913 6,339,000
2007/12/20 931 932 904 908 10,096,000
2007/12/19 934 952 930 930 5,849,000
2007/12/18 928 950 917 950 11,378,000
2007/12/17 912 960 911 938 9,564,000
2007/12/14 942 948 919 929 11,811,000
2007/12/13 962 967 937 937 7,467,000
2007/12/12 945 967 943 960 8,760,000
2007/12/11 961 974 961 965 4,010,000
2007/12/10 993 994 955 960 9,711,000
2007/12/07 984 998 972 980 13,463,000
2007/12/06 939 972 932 964 11,173,000
2007/12/05 945 945 909 938 9,583,000
2007/12/04 958 972 940 944 11,206,000
2007/12/03 949 958 933 957 6,665,000
2007/11/30 922 949 922 944 6,083,000
2007/11/29 932 944 922 942 6,415,000
2007/11/28 916 943 914 922 10,031,000
2007/11/27 891 907 879 892 9,060,000
2007/11/26 894 929 889 911 7,189,000
2007/11/22 891 907 879 898 8,529,000
2007/11/21 903 906 891 901 10,360,000
2007/11/20 884 894 876 890 8,341,000
2007/11/19 893 920 893 904 10,403,000
2007/11/16 890 895 880 880 6,596,000
2007/11/15 911 917 901 901 4,334,000
2007/11/14 913 917 906 911 6,244,000
2007/11/13 924 924 890 894 8,386,000
2007/11/12 919 927 894 926 12,875,000
2007/11/09 921 965 920 934 16,034,000
2007/11/08 895 929 868 923 22,283,000
2007/11/07 950 950 915 921 8,362,000
2007/11/06 938 983 938 939 15,894,000
2007/11/05 1,011 1,014 944 948 14,531,000
2007/11/02 1,044 1,046 1,028 1,035 6,750,000
2007/11/01 1,019 1,064 1,017 1,064 12,444,000
2007/10/31 1,020 1,028 1,015 1,019 4,775,000
2007/10/30 1,037 1,044 1,008 1,018 5,798,000
2007/10/29 1,013 1,034 1,012 1,025 4,825,000
2007/10/26 1,003 1,013 1,001 1,011 6,816,000
2007/10/25 1,032 1,032 1,001 1,008 8,107,000
2007/10/24 1,008 1,033 1,005 1,031 11,605,000
2007/10/23 996 1,006 991 991 9,089,000
2007/10/22 991 1,007 986 1,003 10,064,000
2007/10/19 1,028 1,033 1,016 1,029 10,520,000
2007/10/18 998 1,037 998 1,031 15,806,000
2007/10/17 986 1,006 980 994 11,034,000
2007/10/16 976 1,003 975 986 9,827,000
2007/10/15 984 984 967 971 3,392,000
2007/10/12 985 991 976 978 7,604,000
2007/10/11 974 989 973 981 9,231,000
2007/10/10 956 983 956 969 12,722,000
2007/10/09 950 952 939 942 5,443,000
2007/10/05 954 958 945 947 5,091,000
2007/10/04 953 957 944 948 7,872,000
2007/10/03 950 965 948 965 8,295,000
2007/10/02 971 972 951 955 14,112,000
2007/10/01 979 980 964 968 12,291,000
2007/09/28 993 994 979 985 9,765,000
2007/09/27 976 994 976 993 11,392,000
2007/09/26 953 980 950 975 10,255,000
2007/09/25 940 963 936 963 13,114,000
2007/09/21 916 943 910 939 15,671,000
2007/09/20 896 913 895 907 11,397,000
2007/09/19 870 892 865 888 10,690,000
2007/09/18 834 842 817 840 10,233,000
2007/09/14 825 840 818 824 16,679,000
2007/09/13 835 838 828 835 5,080,000
2007/09/12 841 844 832 836 5,877,000
2007/09/11 850 850 827 840 5,998,000
2007/09/10 832 846 825 840 5,641,000
2007/09/07 848 848 835 840 5,113,000
2007/09/06 850 850 834 844 10,144,000
2007/09/05 870 879 857 857 10,560,000
2007/09/04 852 863 850 860 5,265,000
2007/09/03 852 871 848 866 4,649,000
2007/08/31 849 865 848 865 5,000,000
2007/08/30 855 858 845 847 2,814,000
2007/08/29 838 845 833 845 4,051,000
2007/08/28 840 854 840 846 3,929,000
2007/08/27 846 857 841 847 8,426,000
2007/08/24 854 861 851 856 9,039,000
2007/08/23 873 880 859 864 9,422,000
2007/08/22 868 875 856 865 7,866,000
2007/08/21 862 882 858 867 8,957,000
2007/08/20 861 870 851 862 7,914,000
2007/08/17 859 864 841 845 16,278,000
2007/08/16 878 882 858 877 9,418,000
2007/08/15 884 890 883 886 7,593,000
2007/08/14 898 907 892 903 6,604,000
2007/08/13 924 925 902 914 11,775,000
2007/08/10 914 953 912 945 15,761,000
2007/08/09 932 962 931 934 19,464,000
2007/08/08 908 933 903 931 16,039,000
2007/08/07 899 914 899 907 13,396,000
2007/08/06 866 897 861 889 10,045,000
2007/08/03 880 885 872 884 12,424,000
2007/08/02 886 886 865 884 14,470,000
2007/08/01 892 902 882 894 12,994,000
2007/07/31 878 898 867 892 21,225,000
2007/07/30 842 869 835 868 10,644,000
2007/07/27 846 851 841 849 8,631,000
2007/07/26 871 875 862 865 8,839,000
2007/07/25 856 877 851 868 16,398,000
2007/07/24 846 861 842 856 7,364,000
2007/07/23 842 846 837 845 6,181,000
2007/07/20 848 855 845 847 4,776,000
2007/07/19 837 848 831 848 6,680,000
2007/07/18 836 839 831 836 5,835,000
2007/07/17 839 848 829 846 8,006,000
2007/07/13 840 845 828 834 8,455,000
2007/07/12 839 847 829 833 5,527,000
2007/07/11 850 853 829 831 9,080,000
2007/07/10 850 855 844 847 9,723,000
2007/07/09 837 860 836 853 13,373,000
2007/07/06 825 830 813 829 10,085,000
2007/07/05 823 831 822 825 5,253,000
2007/07/04 827 830 822 828 2,838,000
2007/07/03 828 831 826 826 2,631,000
2007/07/02 830 833 824 831 2,410,000
2007/06/29 820 832 816 828 6,740,000
2007/06/28 811 820 809 814 6,330,000
2007/06/27 821 822 804 813 7,480,000
2007/06/26 833 834 826 831 4,629,000
2007/06/25 834 838 826 828 4,975,000
2007/06/22 838 843 826 837 7,064,000
2007/06/21 838 845 833 843 5,829,000
2007/06/20 841 860 839 846 11,723,000
2007/06/19 836 841 827 839 4,222,000
2007/06/18 839 842 834 834 7,431,000
2007/06/15 821 827 818 825 6,086,000
2007/06/14 802 805 798 804 6,590,000
2007/06/13 800 805 795 804 10,829,000
2007/06/12 820 821 808 815 6,865,000
2007/06/11 825 829 818 820 6,231,000
2007/06/08 826 826 807 819 12,491,000
2007/06/07 822 832 821 831 6,320,000
2007/06/06 825 835 824 832 8,269,000
2007/06/05 822 830 815 830 7,179,000
2007/06/04 823 824 817 820 5,840,000
2007/06/01 811 821 809 815 7,757,000
2007/05/31 798 810 797 806 9,551,000
2007/05/30 794 799 786 791 6,712,000
2007/05/29 786 794 784 788 4,878,000
2007/05/28 792 794 788 792 4,715,000
2007/05/25 787 789 777 784 9,969,000
2007/05/24 795 801 791 795 9,430,000
2007/05/23 787 798 786 793 7,452,000
2007/05/22 784 787 776 784 7,545,000
2007/05/21 792 792 780 789 10,477,000
2007/05/18 785 788 776 777 14,817,000
2007/05/17 768 782 767 770 15,917,000
2007/05/16 753 757 749 757 9,014,000
2007/05/15 758 760 747 751 11,458,000
2007/05/14 772 777 751 755 19,617,000
2007/05/11 758 775 756 769 25,260,000
2007/05/10 834 838 751 766 46,517,000
2007/05/09 830 838 826 827 10,512,000
2007/05/08 832 833 826 830 8,172,000
2007/05/07 831 835 830 832 6,873,000
2007/05/02 810 821 805 816 7,359,000
2007/05/01 809 810 803 807 7,121,000
2007/04/27 802 806 792 796 12,170,000
2007/04/26 797 810 797 805 9,554,000
2007/04/25 794 801 790 793 10,928,000
2007/04/24 798 799 782 789 19,286,000
2007/04/23 830 836 801 803 24,629,000
2007/04/20 848 848 840 847 4,189,000
2007/04/19 860 860 832 844 5,379,000
2007/04/18 852 861 849 860 6,036,000
2007/04/17 871 875 839 847 10,628,000
2007/04/16 867 875 867 869 6,440,000
2007/04/13 877 882 864 866 7,475,000
2007/04/12 871 872 862 868 8,898,000
2007/04/11 891 891 867 878 8,812,000
2007/04/10 892 898 885 890 5,535,000
2007/04/09 885 894 881 893 3,167,000
2007/04/06 885 891 883 885 2,805,000
2007/04/05 890 895 884 890 5,813,000
2007/04/04 894 897 885 886 8,915,000
2007/04/03 860 883 857 880 12,416,000
2007/04/02 885 887 862 863 5,941,000
2007/03/30 891 892 879 890 5,944,000
2007/03/29 876 889 867 886 7,549,000
2007/03/28 874 898 873 882 16,424,000
2007/03/27 866 875 861 864 4,686,000
2007/03/26 876 877 866 869 4,032,000
2007/03/23 878 878 862 868 7,076,000
2007/03/22 875 879 866 875 8,445,000
2007/03/20 858 867 851 862 9,066,000
2007/03/19 829 847 822 842 7,758,000
2007/03/16 826 828 815 820 12,245,000
2007/03/15 838 838 826 831 6,855,000
2007/03/14 825 833 821 828 11,777,000
2007/03/13 855 857 838 842 17,286,000
2007/03/12 873 874 853 860 15,032,000
2007/03/09 883 891 867 872 19,213,000
2007/03/08 878 894 869 893 8,254,000
2007/03/07 908 912 866 871 13,584,000
2007/03/06 860 889 857 888 17,150,000
2007/03/05 867 868 835 840 11,711,000
2007/03/02 899 904 880 890 7,301,000
2007/03/01 910 911 878 898 8,918,000
2007/02/28 878 906 871 900 12,476,000
2007/02/27 944 944 919 929 6,878,000
2007/02/26 955 955 943 947 7,391,000
2007/02/23 954 966 949 964 5,470,000
2007/02/22 949 957 945 955 8,079,000
2007/02/21 943 946 930 934 9,337,000
2007/02/20 956 960 941 949 6,288,000
2007/02/19 957 968 950 964 3,589,000
2007/02/16 960 968 953 963 7,190,000
2007/02/15 958 960 949 958 3,632,000
2007/02/14 956 960 948 948 4,355,000
2007/02/13 929 956 928 948 5,646,000
2007/02/09 933 948 924 941 8,705,000
2007/02/08 951 955 929 937 6,997,000
2007/02/07 958 958 941 950 6,848,000
2007/02/06 952 968 950 965 7,749,000
2007/02/05 960 964 937 940 7,096,000
2007/02/02 963 983 944 959 12,867,000
2007/02/01 936 958 935 955 6,353,000
2007/01/31 936 940 926 931 5,293,000
2007/01/30 938 951 934 940 6,173,000
2007/01/29 933 951 933 943 6,137,000
2007/01/26 937 941 923 938 5,409,000
2007/01/25 956 959 933 937 11,463,000
2007/01/24 975 981 957 959 8,858,000
2007/01/23 959 974 956 971 9,387,000
2007/01/22 960 964 951 953 8,898,000
2007/01/19 950 954 943 953 6,902,000
2007/01/18 943 948 935 942 5,063,000
2007/01/17 937 947 930 940 6,853,000
2007/01/16 938 950 932 939 9,859,000
2007/01/15 922 944 918 933 10,849,000
2007/01/12 915 916 894 910 13,696,000
2007/01/11 920 920 898 913 12,271,000
2007/01/10 935 935 912 920 10,367,000
2007/01/09 920 946 916 934 20,361,000
2007/01/05 909 914 898 905 12,867,000
2007/01/04 920 923 913 919 5,829,000

このページの先頭へ