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
1999/12/30 242 242 240 240 33,000
1999/12/29 250 250 240 243 72,000
1999/12/28 250 255 249 249 19,000
1999/12/27 250 251 248 249 39,000
1999/12/24 270 270 248 250 38,000
1999/12/22 280 280 243 243 40,000
1999/12/21 246 248 240 240 122,000
1999/12/20 251 251 245 246 29,000
1999/12/17 255 261 241 255 42,000
1999/12/16 264 265 261 261 31,000
1999/12/15 268 268 264 264 24,000
1999/12/14 270 270 268 268 14,000
1999/12/13 270 273 269 269 24,000
1999/12/10 267 272 267 272 68,000
1999/12/09 276 276 270 270 54,000
1999/12/08 278 281 276 279 37,000
1999/12/07 285 286 277 282 25,000
1999/12/06 280 295 280 286 20,000
1999/12/03 300 300 275 280 71,000
1999/12/02 286 286 275 275 49,000
1999/12/01 280 281 275 276 17,000
1999/11/30 283 286 275 275 20,000
1999/11/29 271 279 271 273 44,000
1999/11/26 280 284 276 276 22,000
1999/11/25 288 288 280 280 32,000
1999/11/24 275 283 275 278 36,000
1999/11/22 300 300 287 287 45,000
1999/11/19 301 310 300 303 64,000
1999/11/18 298 300 290 297 32,000
1999/11/17 281 286 280 286 24,000
1999/11/16 265 276 265 271 38,000
1999/11/15 275 277 270 270 77,000
1999/11/12 286 286 257 265 115,000
1999/11/11 299 299 290 296 74,000
1999/11/10 300 306 299 305 58,000
1999/11/09 310 314 295 299 51,000
1999/11/08 315 316 310 310 43,000
1999/11/05 312 313 310 313 69,000
1999/11/04 313 316 312 312 45,000
1999/11/02 314 317 312 317 35,000
1999/11/01 316 327 312 314 21,000
1999/10/29 316 327 311 311 43,000
1999/10/28 322 328 311 316 47,000
1999/10/27 330 333 320 322 67,000
1999/10/26 344 345 335 335 95,000
1999/10/25 334 350 333 344 389,000
1999/10/22 333 340 330 334 165,000
1999/10/21 331 335 325 330 89,000
1999/10/20 318 335 315 329 111,000
1999/10/19 320 322 310 313 111,000
1999/10/18 327 329 311 322 246,000
1999/10/15 305 370 305 345 1,038,000
1999/10/14 290 309 290 309 82,000
1999/10/13 297 297 290 291 25,000
1999/10/12 294 299 293 293 45,000
1999/10/08 280 289 278 289 79,000
1999/10/07 278 287 278 278 53,000
1999/10/06 280 282 275 278 55,000
1999/10/05 290 291 282 282 55,000
1999/10/04 298 298 285 290 31,000
1999/10/01 299 299 291 293 21,000
1999/09/30 273 304 273 298 41,000
1999/09/29 285 285 280 281 44,000
1999/09/28 290 294 286 286 15,000
1999/09/27 286 287 286 286 7,000
1999/09/24 300 300 285 285 45,000
1999/09/22 295 295 290 291 37,000
1999/09/21 291 297 291 297 24,000
1999/09/20 291 299 291 299 37,000
1999/09/17 290 299 290 299 24,000
1999/09/16 294 300 290 300 26,000
1999/09/14 290 295 286 295 26,000
1999/09/13 290 295 285 290 48,000
1999/09/10 298 298 290 295 68,000
1999/09/09 298 299 293 295 51,000
1999/09/08 300 300 290 290 31,000
1999/09/07 302 302 298 300 69,000
1999/09/06 302 305 300 301 41,000
1999/09/03 307 307 301 302 28,000
1999/09/02 305 314 300 300 34,000
1999/09/01 309 309 299 300 72,000
1999/08/31 312 312 306 306 60,000
1999/08/30 310 313 309 313 23,000
1999/08/27 314 314 310 312 96,000
1999/08/26 314 317 312 315 25,000
1999/08/25 322 322 311 314 42,000
1999/08/24 325 327 315 317 50,000
1999/08/23 324 324 315 320 26,000
1999/08/20 317 317 309 309 35,000
1999/08/19 317 321 311 311 34,000
1999/08/18 322 323 316 316 53,000
1999/08/17 320 324 316 322 69,000
1999/08/16 310 320 310 320 29,000
1999/08/13 306 313 302 313 14,000
1999/08/12 317 317 305 305 24,000
1999/08/11 301 312 300 312 73,000
1999/08/10 312 312 301 303 13,000
1999/08/09 296 305 296 305 42,000
1999/08/06 304 305 299 301 85,000
1999/08/05 306 312 305 305 47,000
1999/08/04 311 313 308 312 137,000
1999/08/03 313 314 303 303 31,000
1999/08/02 309 310 308 308 44,000
1999/07/30 312 312 308 308 43,000
1999/07/29 312 314 310 310 26,000
1999/07/28 314 315 311 312 26,000
1999/07/27 311 315 311 314 15,000
1999/07/26 313 318 312 314 39,000
1999/07/23 325 325 310 312 100,000
1999/07/22 335 335 325 329 45,000
1999/07/21 325 334 321 334 112,000
1999/07/19 321 325 321 321 45,000
1999/07/16 326 326 320 321 88,000
1999/07/15 328 334 328 328 48,000
1999/07/14 332 334 325 328 103,000
1999/07/13 325 329 320 329 114,000
1999/07/12 325 325 320 321 74,000
1999/07/09 323 323 319 320 70,000
1999/07/08 319 325 318 320 78,000
1999/07/07 320 325 318 318 79,000
1999/07/06 329 329 320 320 93,000
1999/07/05 322 330 322 328 101,000
1999/07/02 326 326 320 322 92,000
1999/07/01 320 324 318 318 100,000
1999/06/30 330 330 317 318 103,000
1999/06/29 320 325 319 319 47,000
1999/06/28 324 325 317 317 40,000
1999/06/25 335 336 324 324 52,000
1999/06/24 326 336 323 327 41,000
1999/06/23 336 342 335 336 100,000
1999/06/22 338 340 338 340 50,000
1999/06/21 342 345 336 340 27,000
1999/06/18 343 350 339 342 94,000
1999/06/17 341 346 340 340 83,000
1999/06/16 340 341 335 341 58,000
1999/06/15 333 341 331 335 25,000
1999/06/14 330 338 330 338 35,000
1999/06/11 338 340 335 335 117,000
1999/06/10 325 336 325 336 72,000
1999/06/09 318 325 315 325 50,000
1999/06/08 314 316 314 314 29,000
1999/06/07 311 314 311 314 15,000
1999/06/04 308 310 308 310 29,000
1999/06/03 314 314 310 312 23,000
1999/06/02 320 320 311 314 13,000
1999/06/01 308 310 305 307 25,000
1999/05/31 310 310 303 303 24,000
1999/05/28 315 315 308 310 48,000
1999/05/27 319 320 310 319 28,000
1999/05/26 320 320 318 318 11,000
1999/05/25 318 320 310 310 39,000
1999/05/24 310 315 308 308 45,000
1999/05/21 317 317 308 311 66,000
1999/05/20 330 330 315 316 44,000
1999/05/19 329 329 310 310 39,000
1999/05/18 330 335 330 330 24,000
1999/05/17 338 338 330 330 61,000
1999/05/14 340 341 335 340 46,000
1999/05/13 349 350 345 345 37,000
1999/05/12 349 350 345 348 93,000
1999/05/11 345 350 343 346 110,000
1999/05/10 346 346 338 344 48,000
1999/05/07 336 345 336 341 40,000
1999/05/06 330 340 330 335 69,000
1999/04/30 335 335 325 326 75,000
1999/04/28 337 340 330 332 78,000
1999/04/27 336 339 335 339 45,000
1999/04/26 338 345 333 345 65,000
1999/04/23 345 345 335 338 48,000
1999/04/22 335 340 332 335 68,000
1999/04/21 332 335 332 332 34,000
1999/04/20 331 335 330 332 52,000
1999/04/19 340 345 330 330 60,000
1999/04/16 334 340 331 337 24,000
1999/04/15 334 339 331 331 18,000
1999/04/14 335 340 330 330 59,000
1999/04/13 337 345 335 335 60,000
1999/04/12 346 346 325 331 83,000
1999/04/09 354 355 346 346 104,000
1999/04/08 358 360 351 356 125,000
1999/04/07 345 367 345 358 513,000
1999/04/06 343 348 336 340 250,000
1999/04/05 345 345 333 338 332,000
1999/04/02 299 330 298 330 416,000
1999/04/01 285 299 285 294 91,000
1999/03/31 291 295 283 285 55,000
1999/03/30 290 295 290 295 53,000
1999/03/29 289 290 285 290 61,000
1999/03/26 295 295 290 290 19,000
1999/03/25 300 300 294 299 49,000
1999/03/24 300 300 291 291 59,000
1999/03/23 300 300 295 298 61,000
1999/03/19 292 299 292 295 27,000
1999/03/18 290 297 290 295 57,000
1999/03/17 296 300 296 299 81,000
1999/03/16 288 300 288 300 74,000
1999/03/15 296 296 288 288 38,000
1999/03/12 295 300 290 296 108,000
1999/03/11 278 300 278 295 177,000
1999/03/10 278 280 275 278 38,000
1999/03/09 277 278 276 278 38,000
1999/03/08 279 280 277 277 48,000
1999/03/05 263 274 261 274 76,000
1999/03/04 266 267 261 263 24,000
1999/03/03 263 267 263 267 32,000
1999/03/02 269 269 262 263 34,000
1999/03/01 261 265 261 265 19,000
1999/02/26 261 266 260 261 30,000
1999/02/25 270 270 261 261 66,000
1999/02/24 270 270 256 261 23,000
1999/02/23 270 270 255 256 53,000
1999/02/22 257 260 255 260 14,000
1999/02/19 257 261 255 257 27,000
1999/02/18 273 273 255 257 33,000
1999/02/17 263 270 255 270 20,000
1999/02/16 255 261 254 261 39,000
1999/02/15 259 260 255 255 41,000
1999/02/12 256 259 255 259 66,000
1999/02/10 260 262 256 256 32,000
1999/02/09 265 265 261 261 43,000
1999/02/08 270 270 265 265 10,000
1999/02/05 270 270 265 270 34,000
1999/02/04 270 270 270 270 22,000
1999/02/03 274 274 270 270 15,000
1999/02/02 275 275 275 275 17,000
1999/02/01 273 280 273 280 6,000
1999/01/29 275 275 270 273 12,000
1999/01/28 269 275 267 275 21,000
1999/01/27 272 282 270 270 29,000
1999/01/26 282 282 270 282 18,000
1999/01/25 280 283 275 283 32,000
1999/01/22 277 277 265 265 33,000
1999/01/21 260 277 256 277 57,000
1999/01/20 257 263 257 263 25,000
1999/01/19 260 263 256 263 17,000
1999/01/18 264 264 256 256 20,000
1999/01/14 255 264 255 264 9,000
1999/01/13 257 264 255 264 18,000
1999/01/12 255 259 255 257 16,000
1999/01/11 260 265 253 265 7,000
1999/01/08 260 260 255 260 32,000
1999/01/07 257 261 257 260 19,000
1999/01/06 253 257 253 257 26,000
1999/01/05 264 264 254 254 22,000
1999/01/04 272 272 259 259 9,000

このページの先頭へ