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

住友精化(4008)の株価時系列情報

住友精化(4008)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
1990/12/28 621 621 610 610 19,000
1990/12/27 611 621 600 621 15,000
1990/12/26 621 621 621 621 4,000
1990/12/25 631 631 620 621 22,000
1990/12/21 630 630 625 630 27,000
1990/12/20 653 653 629 629 7,000
1990/12/19 660 665 659 660 18,000
1990/12/18 629 650 628 650 23,000
1990/12/17 629 629 629 629 9,000
1990/12/14 625 664 625 664 38,000
1990/12/13 628 635 628 630 14,000
1990/12/12 644 646 634 634 15,000
1990/12/11 625 644 620 644 22,000
1990/12/10 646 646 625 625 52,000
1990/12/07 610 630 610 625 28,000
1990/12/06 600 600 570 580 34,000
1990/12/05 580 580 545 570 26,000
1990/12/04 611 611 570 570 48,000
1990/12/03 606 614 600 614 19,000
1990/11/30 584 591 584 586 27,000
1990/11/28 662 662 655 655 2,000
1990/11/27 663 666 663 666 7,000
1990/11/26 675 681 662 680 29,000
1990/11/22 669 699 668 695 29,000
1990/11/21 681 681 651 670 27,000
1990/11/20 681 686 680 680 7,000
1990/11/19 689 700 680 700 10,000
1990/11/16 700 700 678 678 25,000
1990/11/15 710 720 680 710 35,000
1990/11/14 711 714 710 710 37,000
1990/11/13 710 710 710 710 30,000
1990/11/09 669 670 660 670 8,000
1990/11/08 729 729 700 700 11,000
1990/11/07 750 750 720 721 15,000
1990/11/06 750 750 734 750 10,000
1990/11/05 774 774 770 770 16,000
1990/11/02 734 734 734 734 30,000
1990/11/01 801 801 795 795 17,000
1990/10/31 795 820 795 801 42,000
1990/10/30 820 820 800 805 32,000
1990/10/29 820 830 811 830 51,000
1990/10/26 791 830 791 820 152,000
1990/10/25 780 798 780 795 55,000
1990/10/24 739 760 739 760 56,000
1990/10/23 770 779 751 760 31,000
1990/10/22 722 780 722 780 62,000
1990/10/19 695 750 695 720 57,000
1990/10/18 661 690 661 690 34,000
1990/10/17 662 670 650 660 49,000
1990/10/16 660 660 652 652 35,000
1990/10/15 620 620 620 620 17,000
1990/10/12 579 590 579 590 19,000
1990/10/11 620 620 619 619 10,000
1990/10/09 661 675 661 670 27,000
1990/10/08 610 641 590 641 18,000
1990/10/05 569 615 569 609 24,000
1990/10/04 595 595 550 570 65,000
1990/10/02 550 568 535 535 94,000
1990/09/28 600 600 600 600 32,000
1990/09/27 620 625 620 625 23,000
1990/09/26 660 665 639 644 47,000
1990/09/25 670 670 660 665 12,000
1990/09/21 660 675 660 670 59,000
1990/09/20 700 700 680 680 26,000
1990/09/19 699 699 690 699 18,000
1990/09/18 710 710 680 699 48,000
1990/09/17 721 721 715 715 29,000
1990/09/14 755 770 755 761 28,000
1990/09/13 755 760 741 745 28,000
1990/09/12 730 730 730 730 43,000
1990/09/11 706 720 706 712 20,000
1990/09/10 700 701 700 700 24,000
1990/09/07 694 694 670 670 33,000
1990/09/06 729 729 690 701 78,000
1990/09/05 759 759 730 730 27,000
1990/09/04 770 770 750 766 30,000
1990/09/03 770 789 770 789 38,000
1990/08/31 721 760 721 760 19,000
1990/08/30 704 732 704 732 14,000
1990/08/29 730 732 707 708 44,000
1990/08/28 710 710 710 710 30,000
1990/08/27 675 686 670 686 44,000
1990/08/24 690 700 670 685 86,000
1990/08/23 735 735 679 700 65,000
1990/08/22 805 805 755 755 39,000
1990/08/21 820 837 820 820 78,000
1990/08/20 838 840 828 828 51,000
1990/08/17 855 855 853 853 24,000
1990/08/16 870 870 865 865 14,000
1990/08/15 832 851 832 850 34,000
1990/08/14 849 851 835 841 52,000
1990/08/13 855 855 850 850 9,000
1990/08/10 895 895 877 878 20,000
1990/08/09 902 902 885 885 35,000
1990/08/08 870 871 865 865 83,000
1990/08/07 900 920 899 899 123,000
1990/08/06 970 970 950 950 52,000
1990/08/03 988 995 985 985 66,000
1990/08/02 1,000 1,000 998 998 31,000
1990/08/01 998 1,020 998 1,020 58,000
1990/07/31 1,020 1,030 1,000 1,000 16,000
1990/07/30 1,010 1,010 992 1,000 38,000
1990/07/27 1,010 1,010 991 1,010 55,000
1990/07/26 1,070 1,070 1,010 1,010 49,000
1990/07/25 1,070 1,070 1,050 1,070 79,000
1990/07/24 1,070 1,070 1,060 1,060 83,000
1990/07/23 1,080 1,100 1,080 1,090 55,000
1990/07/20 1,080 1,100 1,060 1,080 90,000
1990/07/19 1,100 1,120 1,080 1,080 100,000
1990/07/18 1,140 1,150 1,110 1,120 145,000
1990/07/17 1,190 1,190 1,130 1,140 619,000
1990/07/16 1,100 1,180 1,090 1,170 1,090,000
1990/07/13 1,010 1,050 1,000 1,020 350,000
1990/07/12 975 1,000 968 987 129,000
1990/07/11 970 975 968 968 67,000
1990/07/10 971 975 970 972 48,000
1990/07/09 976 985 971 971 45,000
1990/07/06 987 989 970 970 69,000
1990/07/05 961 985 961 985 56,000
1990/07/04 950 960 949 960 77,000
1990/07/03 936 940 935 940 32,000
1990/07/02 933 937 933 937 45,000
1990/06/29 931 947 931 937 27,000
1990/06/28 961 962 921 921 61,000
1990/06/27 946 970 946 961 26,000
1990/06/26 920 946 915 946 36,000
1990/06/25 919 925 919 920 22,000
1990/06/22 980 980 949 949 44,000
1990/06/21 1,000 1,000 975 976 83,000
1990/06/20 985 999 980 995 30,000
1990/06/19 981 990 975 975 75,000
1990/06/18 1,000 1,030 980 980 92,000
1990/06/15 1,010 1,030 1,010 1,010 51,000
1990/06/14 1,020 1,030 1,000 1,000 103,000
1990/06/13 1,010 1,010 997 1,000 118,000
1990/06/12 1,020 1,020 1,000 1,020 70,000
1990/06/11 1,030 1,040 1,020 1,040 79,000
1990/06/08 1,030 1,050 1,030 1,040 352,000
1990/06/07 970 1,040 970 1,020 321,000
1990/06/06 962 980 962 970 51,000
1990/06/05 981 982 970 970 46,000
1990/06/04 981 989 980 982 46,000
1990/06/01 990 990 980 980 99,000
1990/05/31 979 990 977 988 38,000
1990/05/30 960 980 960 980 124,000
1990/05/29 964 964 955 960 70,000
1990/05/28 966 966 954 954 123,000
1990/05/25 935 939 935 936 111,000
1990/05/24 945 952 937 937 76,000
1990/05/23 966 967 965 965 32,000
1990/05/22 969 974 960 961 70,000
1990/05/21 970 970 960 960 131,000
1990/05/18 965 979 960 964 105,000
1990/05/17 950 979 950 965 86,000
1990/05/16 930 949 925 945 85,000
1990/05/15 930 939 921 931 87,000
1990/05/14 924 930 920 920 37,000
1990/05/11 890 910 890 909 76,000
1990/05/10 882 897 880 882 57,000
1990/05/09 875 875 870 874 45,000
1990/05/08 859 860 850 850 51,000
1990/05/07 836 850 836 840 35,000
1990/05/02 810 830 802 830 67,000
1990/05/01 810 819 801 801 35,000
1990/04/27 820 820 795 800 55,000
1990/04/26 815 820 815 816 34,000
1990/04/25 810 818 810 810 52,000
1990/04/24 810 815 810 810 34,000
1990/04/23 839 839 815 815 31,000
1990/04/20 830 830 820 830 40,000
1990/04/19 801 805 801 802 27,000
1990/04/18 755 765 755 765 12,000
1990/04/17 758 769 750 760 28,000
1990/04/16 800 800 749 750 25,000
1990/04/13 820 820 800 800 24,000
1990/04/12 820 840 820 840 29,000
1990/04/11 841 841 820 820 20,000
1990/04/10 841 841 841 841 42,000
1990/04/09 791 791 791 791 54,000
1990/04/06 711 750 711 750 61,000
1990/04/04 790 790 790 790 23,000
1990/04/03 830 832 820 820 12,000
1990/04/02 859 860 830 830 31,000
1990/03/30 919 920 880 880 32,000
1990/03/29 930 930 920 920 37,000
1990/03/28 941 950 926 950 71,000
1990/03/26 849 874 849 862 208,000
1990/03/23 922 922 902 902 35,000
1990/03/22 940 950 932 932 73,000
1990/03/20 991 1,000 980 980 85,000
1990/03/19 1,090 1,090 990 990 91,000
1990/03/16 1,090 1,090 1,050 1,050 39,000
1990/03/15 1,030 1,100 1,030 1,080 104,000
1990/03/14 1,060 1,060 1,010 1,010 125,000
1990/03/13 1,110 1,110 1,060 1,060 81,000
1990/03/12 1,150 1,160 1,090 1,090 212,000
1990/03/09 1,080 1,140 1,080 1,140 343,000
1990/03/08 1,040 1,080 1,040 1,040 149,000
1990/03/07 1,060 1,070 1,030 1,040 101,000
1990/03/06 1,050 1,100 1,050 1,060 141,000
1990/03/05 1,090 1,090 1,070 1,070 72,000
1990/03/02 1,040 1,100 1,040 1,100 106,000
1990/03/01 1,050 1,050 1,030 1,050 45,000
1990/02/28 1,050 1,090 1,050 1,070 94,000
1990/02/27 1,000 1,050 1,000 1,050 89,000
1990/02/26 1,090 1,090 990 1,020 71,000
1990/02/23 1,110 1,120 1,070 1,070 43,000
1990/02/22 1,080 1,110 1,060 1,110 118,000
1990/02/21 1,140 1,140 1,090 1,090 85,000
1990/02/20 1,130 1,140 1,120 1,140 99,000
1990/02/19 1,150 1,150 1,130 1,140 112,000
1990/02/16 1,170 1,170 1,130 1,130 120,000
1990/02/15 1,130 1,180 1,120 1,180 108,000
1990/02/14 1,120 1,130 1,100 1,120 53,000
1990/02/13 1,140 1,150 1,130 1,140 36,000
1990/02/09 1,140 1,160 1,120 1,140 157,000
1990/02/08 1,180 1,200 1,160 1,160 224,000
1990/02/07 1,200 1,240 1,180 1,190 1,218,000
1990/02/06 1,150 1,200 1,150 1,200 682,000
1990/02/05 1,180 1,190 1,150 1,150 107,000
1990/02/02 1,130 1,200 1,130 1,180 858,000
1990/02/01 1,090 1,140 1,090 1,140 201,000
1990/01/31 1,100 1,120 1,070 1,080 86,000
1990/01/30 1,090 1,140 1,080 1,100 119,000
1990/01/29 1,070 1,080 1,070 1,080 29,000
1990/01/26 1,080 1,080 1,070 1,070 48,000
1990/01/25 1,080 1,090 1,070 1,070 66,000
1990/01/24 1,090 1,090 1,080 1,080 60,000
1990/01/23 1,090 1,100 1,090 1,090 29,000
1990/01/22 1,090 1,100 1,090 1,100 34,000
1990/01/19 1,120 1,120 1,090 1,090 69,000
1990/01/18 1,120 1,130 1,100 1,100 82,000
1990/01/17 1,100 1,120 1,080 1,120 117,000
1990/01/16 1,120 1,120 1,060 1,060 84,000
1990/01/12 1,160 1,170 1,130 1,130 154,000
1990/01/11 1,150 1,160 1,130 1,160 161,000
1990/01/10 1,150 1,160 1,120 1,150 238,000
1990/01/09 1,190 1,200 1,160 1,160 537,000
1990/01/08 1,180 1,220 1,180 1,180 1,388,000
1990/01/05 1,130 1,180 1,120 1,170 1,562,000
1990/01/04 1,140 1,140 1,120 1,120 117,000

このページの先頭へ