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
2011/12/30 280 282 278 281 3,940,000
2011/12/29 280 281 277 279 4,198,000
2011/12/28 285 285 279 281 5,412,000
2011/12/27 278 285 278 285 7,326,000
2011/12/26 282 282 275 277 8,443,000
2011/12/22 289 289 277 278 12,465,000
2011/12/21 291 293 289 290 6,929,000
2011/12/20 283 288 282 286 5,689,000
2011/12/19 287 287 281 284 6,940,000
2011/12/16 289 292 285 287 6,700,000
2011/12/15 296 296 287 288 8,432,000
2011/12/14 295 297 292 297 5,583,000
2011/12/13 294 299 292 296 10,014,000
2011/12/12 301 303 298 301 8,032,000
2011/12/09 295 299 294 297 11,746,000
2011/12/08 299 300 295 297 4,982,000
2011/12/07 297 301 290 300 10,618,000
2011/12/06 302 303 294 294 8,511,000
2011/12/05 310 312 305 306 6,486,000
2011/12/02 300 305 297 305 10,729,000
2011/12/01 295 300 293 298 12,751,000
2011/11/30 280 288 278 288 11,533,000
2011/11/29 280 280 275 279 8,892,000
2011/11/28 275 278 272 277 8,646,000
2011/11/25 273 276 270 271 7,288,000
2011/11/24 266 275 265 273 12,042,000
2011/11/22 257 271 254 270 11,302,000
2011/11/21 269 271 261 261 11,102,000
2011/11/18 260 264 259 261 6,214,000
2011/11/17 259 266 256 263 9,336,000
2011/11/16 265 267 260 261 5,451,000
2011/11/15 265 268 264 264 3,187,000
2011/11/14 269 271 267 268 2,602,000
2011/11/11 265 268 262 265 5,045,000
2011/11/10 262 265 260 265 9,411,000
2011/11/09 271 273 267 269 9,001,000
2011/11/08 274 277 271 272 5,055,000
2011/11/07 278 278 273 276 4,754,000
2011/11/04 276 279 270 278 10,795,000
2011/11/02 279 280 271 272 9,824,000
2011/11/01 292 292 281 282 9,355,000
2011/10/31 305 312 294 295 15,515,000
2011/10/28 305 309 303 306 12,913,000
2011/10/27 285 297 282 297 8,226,000
2011/10/26 283 291 279 285 9,667,000
2011/10/25 292 292 282 283 7,872,000
2011/10/24 278 287 276 285 7,669,000
2011/10/21 282 284 275 277 10,367,000
2011/10/20 283 286 281 283 8,399,000
2011/10/19 298 298 283 286 14,221,000
2011/10/18 297 297 293 294 5,645,000
2011/10/17 304 305 300 300 4,863,000
2011/10/14 304 306 297 298 9,155,000
2011/10/13 298 307 297 304 8,094,000
2011/10/12 290 294 286 293 4,671,000
2011/10/11 289 294 289 292 6,288,000
2011/10/07 281 287 280 282 8,303,000
2011/10/06 277 280 273 275 9,838,000
2011/10/05 285 285 274 275 10,449,000
2011/10/04 289 289 282 283 10,293,000
2011/10/03 294 296 287 295 6,840,000
2011/09/30 300 306 296 301 7,685,000
2011/09/29 298 300 293 300 8,423,000
2011/09/28 300 303 297 300 8,298,000
2011/09/27 300 303 298 303 7,571,000
2011/09/26 303 303 287 292 12,783,000
2011/09/22 315 315 301 303 9,463,000
2011/09/21 318 319 315 317 4,623,000
2011/09/20 315 317 312 316 5,529,000
2011/09/16 314 323 313 322 8,086,000
2011/09/15 312 317 308 309 8,179,000
2011/09/14 311 315 304 305 6,413,000
2011/09/13 309 315 306 312 5,344,000
2011/09/12 302 306 299 306 12,532,000
2011/09/09 314 317 311 312 7,489,000
2011/09/08 318 319 312 314 3,777,000
2011/09/07 312 316 310 314 5,617,000
2011/09/06 312 314 304 306 8,227,000
2011/09/05 318 319 311 313 7,913,000
2011/09/02 321 325 317 318 10,753,000
2011/09/01 320 328 320 325 12,872,000
2011/08/31 322 322 317 319 8,608,000
2011/08/30 324 326 321 322 9,474,000
2011/08/29 318 323 313 320 9,605,000
2011/08/26 320 321 314 318 9,258,000
2011/08/25 317 325 313 319 11,088,000
2011/08/24 320 322 306 307 14,062,000
2011/08/23 317 319 312 316 10,421,000
2011/08/22 319 322 312 313 11,904,000
2011/08/19 320 324 316 318 10,859,000
2011/08/18 335 337 328 330 10,941,000
2011/08/17 343 345 339 341 8,668,000
2011/08/16 346 348 345 347 7,838,000
2011/08/15 349 349 341 343 7,014,000
2011/08/12 348 349 340 343 10,134,000
2011/08/11 345 347 340 345 11,713,000
2011/08/10 354 356 350 353 11,821,000
2011/08/09 347 347 332 346 18,118,000
2011/08/08 363 367 359 361 8,549,000
2011/08/05 370 373 367 371 9,384,000
2011/08/04 385 388 382 383 6,385,000
2011/08/03 386 387 383 384 5,667,000
2011/08/02 387 393 385 391 8,576,000
2011/08/01 393 395 390 391 8,566,000
2011/07/29 388 399 386 392 14,143,000
2011/07/28 387 389 383 386 5,973,000
2011/07/27 390 392 387 390 6,225,000
2011/07/26 389 393 388 390 7,744,000
2011/07/25 393 394 389 390 9,098,000
2011/07/22 395 396 390 391 7,703,000
2011/07/21 394 396 390 393 10,357,000
2011/07/20 401 403 397 399 6,368,000
2011/07/19 401 404 397 399 7,146,000
2011/07/15 399 403 398 402 7,218,000
2011/07/14 395 400 394 396 5,510,000
2011/07/13 396 403 395 397 6,907,000
2011/07/12 399 402 397 398 5,514,000
2011/07/11 407 413 405 406 5,377,000
2011/07/08 412 413 408 410 5,610,000
2011/07/07 409 410 405 407 4,757,000
2011/07/06 404 411 402 410 6,028,000
2011/07/05 402 406 400 403 5,329,000
2011/07/04 404 405 401 402 4,736,000
2011/07/01 401 403 398 400 4,414,000
2011/06/30 401 402 394 400 7,865,000
2011/06/29 391 395 389 395 9,287,000
2011/06/28 387 390 384 385 6,568,000
2011/06/27 390 390 384 384 7,185,000
2011/06/24 389 391 386 391 4,488,000
2011/06/23 390 393 385 388 7,920,000
2011/06/22 389 396 387 396 7,770,000
2011/06/21 386 389 382 388 6,057,000
2011/06/20 390 394 382 384 6,746,000
2011/06/17 394 394 384 388 6,407,000
2011/06/16 397 398 392 392 6,057,000
2011/06/15 404 407 398 402 6,551,000
2011/06/14 395 403 394 401 8,013,000
2011/06/13 392 399 391 399 7,554,000
2011/06/10 400 404 393 394 9,686,000
2011/06/09 399 402 393 397 6,840,000
2011/06/08 389 396 387 395 5,006,000
2011/06/07 385 394 382 392 6,943,000
2011/06/06 391 395 386 386 6,103,000
2011/06/03 401 404 391 391 5,069,000
2011/06/02 396 400 396 397 6,858,000
2011/06/01 405 406 402 403 6,778,000
2011/05/31 397 406 397 406 7,619,000
2011/05/30 393 398 392 396 3,942,000
2011/05/27 397 399 396 396 3,622,000
2011/05/26 399 399 396 399 5,547,000
2011/05/25 401 401 392 393 5,956,000
2011/05/24 399 401 396 397 4,991,000
2011/05/23 403 405 399 400 4,650,000
2011/05/20 408 412 404 406 7,539,000
2011/05/19 417 419 406 408 7,946,000
2011/05/18 406 420 405 418 14,686,000
2011/05/17 405 408 400 404 6,757,000
2011/05/16 408 411 405 405 6,728,000
2011/05/13 413 417 405 411 11,079,000
2011/05/12 419 424 413 414 13,699,000
2011/05/11 440 446 417 418 26,169,000
2011/05/10 429 438 429 435 10,228,000
2011/05/09 434 437 428 432 9,308,000
2011/05/06 429 429 424 426 7,377,000
2011/05/02 437 437 433 437 5,027,000
2011/04/28 430 432 426 430 12,359,000
2011/04/27 425 431 424 429 9,314,000
2011/04/26 423 427 420 423 9,642,000
2011/04/25 428 432 422 424 10,645,000
2011/04/22 417 439 417 427 22,692,000
2011/04/21 421 427 420 421 16,891,000
2011/04/20 404 419 401 417 16,895,000
2011/04/19 398 402 397 401 7,145,000
2011/04/18 405 410 402 404 9,316,000
2011/04/15 404 406 401 403 6,954,000
2011/04/14 403 409 400 407 6,542,000
2011/04/13 397 408 397 406 7,261,000
2011/04/12 402 405 397 399 8,571,000
2011/04/11 402 410 402 406 5,972,000
2011/04/08 399 409 395 404 7,787,000
2011/04/07 405 407 397 398 5,218,000
2011/04/06 410 412 401 403 8,627,000
2011/04/05 417 417 405 406 9,189,000
2011/04/04 416 422 415 417 6,863,000
2011/04/01 420 426 416 417 10,092,000
2011/03/31 419 423 409 415 10,947,000
2011/03/30 396 420 394 420 13,916,000
2011/03/29 392 401 390 396 8,770,000
2011/03/28 405 406 392 397 11,362,000
2011/03/25 408 408 397 403 8,643,000
2011/03/24 398 407 395 402 13,996,000
2011/03/23 395 405 390 398 15,406,000
2011/03/22 384 398 384 396 8,840,000
2011/03/18 370 380 366 373 9,967,000
2011/03/17 351 372 348 366 13,325,000
2011/03/16 351 376 351 375 16,801,000
2011/03/15 367 369 331 344 15,336,000
2011/03/14 376 403 376 382 16,368,000
2011/03/11 420 422 416 416 13,940,000
2011/03/10 427 430 420 423 6,485,000
2011/03/09 430 434 424 431 11,397,000
2011/03/08 427 429 421 425 12,947,000
2011/03/07 437 439 423 426 16,392,000
2011/03/04 446 452 437 442 17,898,000
2011/03/03 434 442 429 441 15,865,000
2011/03/02 439 439 428 430 18,927,000
2011/03/01 441 448 440 447 11,516,000
2011/02/28 440 441 426 440 13,740,000
2011/02/25 433 441 430 435 24,070,000
2011/02/24 447 448 418 425 37,092,000
2011/02/23 448 458 445 450 14,698,000
2011/02/22 464 464 451 454 14,382,000
2011/02/21 466 472 464 471 10,194,000
2011/02/18 467 468 464 467 6,614,000
2011/02/17 468 470 465 467 8,496,000
2011/02/16 463 468 458 463 12,414,000
2011/02/15 456 462 454 460 7,713,000
2011/02/14 457 459 450 454 8,154,000
2011/02/10 447 453 445 449 13,116,000
2011/02/09 463 463 450 452 10,868,000
2011/02/08 464 468 460 461 11,606,000
2011/02/07 463 468 460 463 12,191,000
2011/02/04 453 459 449 458 12,942,000
2011/02/03 435 461 434 451 26,587,000
2011/02/02 435 441 434 437 8,669,000
2011/02/01 427 434 426 430 9,208,000
2011/01/31 424 432 415 424 11,721,000
2011/01/28 437 439 431 432 7,017,000
2011/01/27 434 437 431 437 6,097,000
2011/01/26 434 437 433 435 8,462,000
2011/01/25 439 442 436 440 7,583,000
2011/01/24 423 434 421 433 11,180,000
2011/01/21 435 437 421 422 10,588,000
2011/01/20 445 446 431 433 19,627,000
2011/01/19 428 447 428 447 21,533,000
2011/01/18 427 432 422 427 11,271,000
2011/01/17 428 433 425 427 9,381,000
2011/01/14 426 429 422 423 12,302,000
2011/01/13 427 430 422 430 9,219,000
2011/01/12 429 432 420 421 9,653,000
2011/01/11 418 428 415 424 12,016,000
2011/01/07 423 423 417 419 12,914,000
2011/01/06 420 426 419 423 9,311,000
2011/01/05 415 419 412 417 11,948,000
2011/01/04 407 416 404 414 14,635,000

このページの先頭へ