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
1997/12/30 207 223 206 210 81,000
1997/12/29 214 214 206 206 67,000
1997/12/26 230 235 220 229 65,000
1997/12/25 235 240 225 225 65,000
1997/12/24 215 215 205 215 86,000
1997/12/22 240 240 215 224 73,000
1997/12/19 250 253 240 249 84,000
1997/12/18 272 272 260 270 49,000
1997/12/17 255 267 255 260 62,000
1997/12/16 251 255 250 255 81,000
1997/12/15 273 275 250 250 76,000
1997/12/12 294 294 275 275 107,000
1997/12/11 281 282 280 280 94,000
1997/12/10 290 295 281 281 169,000
1997/12/09 286 293 286 290 69,000
1997/12/08 300 300 288 288 28,000
1997/12/05 308 308 290 290 80,000
1997/12/04 293 294 290 292 80,000
1997/12/03 310 310 294 294 46,000
1997/12/02 310 314 302 310 202,000
1997/12/01 305 312 305 310 26,000
1997/11/28 291 295 291 294 118,000
1997/11/27 294 299 290 290 68,000
1997/11/26 294 299 290 294 70,000
1997/11/25 299 300 290 295 64,000
1997/11/21 304 314 300 301 56,000
1997/11/20 299 305 299 300 60,000
1997/11/19 313 313 303 303 20,000
1997/11/18 318 318 305 315 43,000
1997/11/17 299 319 299 319 47,000
1997/11/14 306 309 291 292 132,000
1997/11/13 300 303 298 303 49,000
1997/11/12 308 309 302 302 58,000
1997/11/11 302 307 302 303 36,000
1997/11/10 308 310 302 310 75,000
1997/11/07 316 316 305 310 79,000
1997/11/06 321 321 310 317 71,000
1997/11/05 336 336 321 321 33,000
1997/11/04 339 340 330 339 78,000
1997/10/31 320 322 320 321 20,000
1997/10/30 332 332 316 316 166,000
1997/10/29 315 329 314 327 60,000
1997/10/28 298 306 298 306 88,000
1997/10/27 315 315 307 310 25,000
1997/10/24 319 320 306 320 94,000
1997/10/23 325 326 313 320 74,000
1997/10/22 307 325 305 325 93,000
1997/10/21 297 310 297 297 80,000
1997/10/20 299 300 299 299 46,000
1997/10/17 306 306 298 298 109,000
1997/10/16 299 304 296 304 60,000
1997/10/15 300 300 296 298 56,000
1997/10/14 305 305 299 300 87,000
1997/10/13 307 310 305 310 27,000
1997/10/09 315 315 307 312 44,000
1997/10/08 315 320 313 313 23,000
1997/10/07 307 320 307 320 52,000
1997/10/06 301 305 300 302 18,000
1997/10/03 293 305 290 305 122,000
1997/10/02 317 317 295 309 226,000
1997/10/01 291 315 291 315 115,000
1997/09/30 310 317 290 291 189,000
1997/09/29 330 330 304 310 176,000
1997/09/26 360 363 336 340 201,000
1997/09/25 370 370 365 365 87,000
1997/09/24 370 372 366 366 59,000
1997/09/22 370 372 368 368 69,000
1997/09/19 370 385 362 365 91,000
1997/09/18 381 386 370 375 120,000
1997/09/17 395 399 376 386 72,000
1997/09/16 391 400 390 400 23,000
1997/09/12 398 398 390 390 79,000
1997/09/11 404 404 398 400 55,000
1997/09/10 402 406 401 406 25,000
1997/09/09 408 408 402 406 16,000
1997/09/08 404 409 404 405 43,000
1997/09/05 404 409 404 409 16,000
1997/09/04 406 410 401 409 71,000
1997/09/03 410 415 403 410 36,000
1997/09/02 402 406 400 405 60,000
1997/09/01 405 405 402 402 62,000
1997/08/29 417 420 405 420 135,000
1997/08/28 416 421 416 417 33,000
1997/08/27 420 420 414 416 32,000
1997/08/26 423 425 421 425 28,000
1997/08/25 424 429 420 425 45,000
1997/08/22 449 449 410 424 99,000
1997/08/21 402 460 402 455 215,000
1997/08/20 396 401 395 401 36,000
1997/08/19 405 405 395 401 33,000
1997/08/18 393 405 392 405 36,000
1997/08/15 402 410 400 410 29,000
1997/08/14 398 403 395 401 39,000
1997/08/13 395 399 390 399 52,000
1997/08/12 400 403 395 400 52,000
1997/08/11 393 403 390 403 49,000
1997/08/08 400 400 393 400 41,000
1997/08/07 396 400 395 400 36,000
1997/08/06 401 402 391 395 78,000
1997/08/05 412 414 405 405 65,000
1997/08/04 402 419 402 416 64,000
1997/08/01 385 405 385 400 134,000
1997/07/31 408 413 380 380 130,000
1997/07/30 422 422 410 410 54,000
1997/07/29 421 424 418 424 80,000
1997/07/28 422 423 417 420 65,000
1997/07/25 440 440 421 423 91,000
1997/07/24 438 443 435 436 42,000
1997/07/23 439 449 438 438 59,000
1997/07/22 450 450 440 440 48,000
1997/07/18 443 445 438 440 56,000
1997/07/17 437 440 437 438 94,000
1997/07/16 445 445 435 436 106,000
1997/07/15 450 451 445 449 80,000
1997/07/14 460 465 452 452 26,000
1997/07/11 454 465 453 465 42,000
1997/07/10 451 464 451 464 47,000
1997/07/09 455 462 452 462 81,000
1997/07/08 455 464 455 455 54,000
1997/07/07 469 469 455 455 87,000
1997/07/04 472 473 469 469 78,000
1997/07/03 473 480 472 472 32,000
1997/07/02 481 481 472 472 38,000
1997/07/01 483 483 470 483 43,000
1997/06/30 493 495 486 488 45,000
1997/06/27 478 478 475 478 115,000
1997/06/26 480 482 477 481 69,000
1997/06/25 478 480 470 480 83,000
1997/06/24 470 480 470 478 107,000
1997/06/23 494 496 468 473 89,000
1997/06/20 495 499 495 496 88,000
1997/06/19 493 499 492 495 91,000
1997/06/18 502 502 491 494 89,000
1997/06/17 503 510 502 507 139,000
1997/06/16 507 510 501 502 57,000
1997/06/13 510 514 500 502 176,000
1997/06/12 510 522 506 510 186,000
1997/06/11 525 538 515 520 557,000
1997/06/10 503 528 503 520 1,018,000
1997/06/09 480 499 475 498 451,000
1997/06/06 470 475 467 470 50,000
1997/06/05 480 480 467 469 53,000
1997/06/04 473 473 463 466 134,000
1997/06/03 478 478 471 474 132,000
1997/06/02 470 475 470 475 50,000
1997/05/30 482 482 469 469 94,000
1997/05/29 489 493 479 480 201,000
1997/05/28 469 484 463 484 235,000
1997/05/27 469 476 459 465 176,000
1997/05/26 471 471 465 470 88,000
1997/05/23 470 475 470 470 69,000
1997/05/22 472 473 466 466 118,000
1997/05/21 484 485 472 472 246,000
1997/05/20 484 484 470 484 169,000
1997/05/19 461 485 460 481 263,000
1997/05/16 455 469 455 468 150,000
1997/05/15 460 464 452 464 222,000
1997/05/14 470 470 458 465 195,000
1997/05/13 452 469 452 469 486,000
1997/05/12 445 450 440 450 154,000
1997/05/09 449 455 444 447 258,000
1997/05/08 451 455 445 447 236,000
1997/05/07 470 470 458 460 120,000
1997/05/06 475 479 466 466 277,000
1997/05/02 460 463 456 460 93,000
1997/05/01 455 469 455 460 237,000
1997/04/30 454 467 450 455 345,000
1997/04/28 440 450 439 450 167,000
1997/04/25 442 446 438 443 160,000
1997/04/24 451 455 446 447 337,000
1997/04/23 473 476 446 446 467,000
1997/04/22 464 484 460 475 430,000
1997/04/21 476 495 455 459 661,000
1997/04/18 426 479 426 476 1,003,000
1997/04/17 416 430 415 425 427,000
1997/04/16 390 409 390 401 315,000
1997/04/15 385 390 380 380 189,000
1997/04/14 381 390 378 388 226,000
1997/04/11 380 384 377 380 215,000
1997/04/10 390 395 380 380 239,000
1997/04/09 391 399 385 395 218,000
1997/04/08 395 395 376 389 591,000
1997/04/07 420 420 395 395 606,000
1997/04/04 438 439 420 421 411,000
1997/04/03 440 446 438 440 339,000
1997/04/02 442 445 436 440 479,000
1997/04/01 443 450 435 444 628,000
1997/03/31 470 472 448 448 518,000
1997/03/28 483 483 472 473 415,000
1997/03/27 493 493 482 483 462,000
1997/03/26 495 500 494 498 428,000
1997/03/25 500 505 499 505 405,000
1997/03/24 502 503 495 496 479,000
1997/03/21 496 507 496 505 255,000
1997/03/19 506 509 501 501 461,000
1997/03/18 500 510 498 510 258,000
1997/03/17 501 505 500 504 217,000
1997/03/14 495 505 495 496 163,000
1997/03/13 496 503 496 498 143,000
1997/03/12 491 500 491 495 308,000
1997/03/11 491 498 485 496 836,000
1997/03/10 511 511 490 491 929,000
1997/03/07 520 520 511 516 502,000
1997/03/06 537 537 521 521 696,000
1997/03/05 540 546 531 535 931,000
1997/03/04 547 547 541 542 181,000
1997/03/03 546 550 541 541 147,000
1997/02/28 557 557 543 552 313,000
1997/02/27 550 558 548 555 111,000
1997/02/26 561 561 550 560 164,000
1997/02/25 560 562 555 561 245,000
1997/02/24 550 563 545 560 174,000
1997/02/21 560 560 545 550 550,000
1997/02/20 571 582 555 560 738,000
1997/02/19 559 565 550 565 234,000
1997/02/18 561 570 550 560 243,000
1997/02/17 568 568 543 560 220,000
1997/02/14 536 548 534 548 295,000
1997/02/13 535 550 530 534 354,000
1997/02/12 535 545 520 525 648,000
1997/02/10 540 545 530 535 481,000
1997/02/07 545 546 535 544 704,000
1997/02/06 573 575 535 545 684,000
1997/02/05 585 585 570 573 270,000
1997/02/04 581 595 579 595 221,000
1997/02/03 578 580 570 580 107,000
1997/01/31 561 581 559 572 224,000
1997/01/30 570 577 550 560 251,000
1997/01/29 551 565 551 565 196,000
1997/01/28 545 559 544 559 288,000
1997/01/27 550 560 541 545 605,000
1997/01/24 589 589 560 560 529,000
1997/01/23 595 595 580 589 504,000
1997/01/22 608 608 596 597 194,000
1997/01/21 593 610 591 592 268,000
1997/01/20 596 611 596 611 491,000
1997/01/17 630 635 620 626 224,000
1997/01/16 639 644 628 635 239,000
1997/01/14 610 635 601 635 377,000
1997/01/13 617 630 601 630 412,000
1997/01/10 583 642 577 597 924,000
1997/01/09 594 611 580 580 686,000
1997/01/08 605 618 592 604 887,000
1997/01/07 649 650 605 607 1,009,000
1997/01/06 652 654 645 650 202,000

このページの先頭へ