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
2004/12/30 300 304 300 302 30,000
2004/12/29 300 302 300 300 43,000
2004/12/28 298 299 298 299 40,000
2004/12/27 299 299 296 297 63,000
2004/12/24 294 296 294 295 83,000
2004/12/22 295 296 293 294 50,000
2004/12/21 295 295 293 295 54,000
2004/12/20 295 295 292 292 59,000
2004/12/17 290 294 290 293 72,000
2004/12/16 293 294 290 290 33,000
2004/12/15 290 293 290 292 83,000
2004/12/14 287 290 285 290 67,000
2004/12/13 288 290 284 284 72,000
2004/12/10 288 290 287 288 118,000
2004/12/09 291 293 288 288 77,000
2004/12/08 291 291 290 290 67,000
2004/12/07 292 293 290 290 67,000
2004/12/06 294 295 292 292 83,000
2004/12/03 295 295 293 294 81,000
2004/12/02 293 293 292 293 33,000
2004/12/01 290 293 288 290 74,000
2004/11/30 290 290 288 289 25,000
2004/11/29 288 291 287 290 27,000
2004/11/26 288 290 288 288 39,000
2004/11/25 289 290 287 289 44,000
2004/11/24 287 289 286 288 61,000
2004/11/22 287 288 286 286 34,000
2004/11/19 288 290 287 289 24,000
2004/11/18 289 290 287 287 42,000
2004/11/17 289 292 288 290 65,000
2004/11/16 292 292 290 290 40,000
2004/11/15 287 292 286 287 72,000
2004/11/12 287 288 286 288 40,000
2004/11/11 290 290 287 287 43,000
2004/11/10 290 290 288 289 25,000
2004/11/09 288 289 288 288 33,000
2004/11/08 290 290 287 287 42,000
2004/11/05 285 288 285 287 34,000
2004/11/04 285 286 282 284 66,000
2004/11/02 282 284 281 283 80,000
2004/11/01 280 282 280 281 44,000
2004/10/29 280 281 280 281 70,000
2004/10/28 278 280 277 279 84,000
2004/10/27 278 281 276 276 81,000
2004/10/26 283 283 278 278 51,000
2004/10/25 281 281 278 279 66,000
2004/10/22 287 287 283 284 84,000
2004/10/21 290 290 287 287 24,000
2004/10/20 288 290 286 288 30,000
2004/10/19 291 292 290 290 32,000
2004/10/18 288 290 287 287 42,000
2004/10/15 287 290 287 288 37,000
2004/10/14 292 293 289 289 80,000
2004/10/13 293 294 292 292 39,000
2004/10/12 296 296 294 294 55,000
2004/10/08 294 296 291 296 40,000
2004/10/07 296 296 292 294 115,000
2004/10/06 293 295 292 293 40,000
2004/10/05 295 296 289 292 84,000
2004/10/04 294 296 292 295 46,000
2004/10/01 289 291 288 289 69,000
2004/09/30 288 290 288 289 24,000
2004/09/29 292 293 290 290 26,000
2004/09/28 289 295 289 292 27,000
2004/09/27 291 292 287 289 30,000
2004/09/24 292 294 290 294 52,000
2004/09/22 297 297 295 297 29,000
2004/09/21 299 299 298 298 13,000
2004/09/17 300 300 296 299 12,000
2004/09/16 298 303 297 303 22,000
2004/09/15 303 303 298 298 36,000
2004/09/14 300 303 298 303 34,000
2004/09/13 300 302 299 299 32,000
2004/09/10 298 298 296 297 109,000
2004/09/09 298 300 297 297 48,000
2004/09/08 299 299 297 297 15,000
2004/09/07 299 299 296 298 37,000
2004/09/06 298 299 295 298 32,000
2004/09/03 299 299 294 296 52,000
2004/09/02 295 297 293 297 27,000
2004/09/01 292 294 292 293 32,000
2004/08/31 292 293 291 291 30,000
2004/08/30 294 294 290 292 43,000
2004/08/27 295 295 291 292 15,000
2004/08/26 294 295 290 290 34,000
2004/08/25 290 291 288 290 35,000
2004/08/24 291 292 290 291 16,000
2004/08/23 288 293 288 291 18,000
2004/08/20 288 290 287 290 35,000
2004/08/19 288 289 287 288 49,000
2004/08/18 290 290 286 287 33,000
2004/08/17 291 293 287 287 56,000
2004/08/16 292 292 286 290 135,000
2004/08/13 295 295 290 291 46,000
2004/08/12 296 296 295 295 20,000
2004/08/11 294 296 293 294 33,000
2004/08/10 293 295 290 291 25,000
2004/08/09 293 293 290 291 33,000
2004/08/06 294 295 291 293 57,000
2004/08/05 298 299 294 295 46,000
2004/08/04 299 299 293 297 38,000
2004/08/03 301 301 297 299 47,000
2004/08/02 300 301 299 300 17,000
2004/07/30 300 302 297 299 38,000
2004/07/29 298 298 296 297 30,000
2004/07/28 300 300 295 298 57,000
2004/07/27 292 299 291 294 76,000
2004/07/26 296 300 294 295 70,000
2004/07/23 303 303 299 301 90,000
2004/07/22 298 300 297 299 13,000
2004/07/21 297 303 297 301 65,000
2004/07/20 296 300 294 297 34,000
2004/07/16 293 303 293 302 75,000
2004/07/15 302 303 297 300 63,000
2004/07/14 308 308 301 301 32,000
2004/07/13 308 309 303 305 27,000
2004/07/12 305 309 303 305 41,000
2004/07/09 303 303 297 301 44,000
2004/07/08 301 303 298 302 49,000
2004/07/07 304 304 296 301 45,000
2004/07/06 304 310 304 306 40,000
2004/07/05 309 309 304 304 46,000
2004/07/02 311 311 306 309 61,000
2004/07/01 313 314 311 311 32,000
2004/06/30 315 315 310 310 87,000
2004/06/29 311 312 310 311 42,000
2004/06/28 305 313 305 311 81,000
2004/06/25 306 309 305 309 46,000
2004/06/24 306 307 306 306 53,000
2004/06/23 307 308 304 304 73,000
2004/06/22 307 308 303 304 38,000
2004/06/21 311 314 302 307 145,000
2004/06/18 314 314 310 310 56,000
2004/06/17 315 316 311 313 58,000
2004/06/16 312 317 311 313 145,000
2004/06/15 308 308 303 303 88,000
2004/06/14 305 309 301 306 96,000
2004/06/11 301 303 301 301 121,000
2004/06/10 300 301 299 301 52,000
2004/06/09 299 300 298 299 54,000
2004/06/08 298 299 297 298 42,000
2004/06/07 289 297 289 296 74,000
2004/06/04 290 291 288 288 46,000
2004/06/03 296 298 286 291 50,000
2004/06/02 297 297 292 294 26,000
2004/06/01 298 299 290 296 49,000
2004/05/31 295 297 290 294 55,000
2004/05/28 290 293 290 293 42,000
2004/05/27 291 293 288 289 33,000
2004/05/26 292 294 288 289 113,000
2004/05/25 292 292 287 288 40,000
2004/05/24 294 294 288 291 61,000
2004/05/21 285 292 285 290 65,000
2004/05/20 286 294 286 288 62,000
2004/05/19 289 293 283 293 70,000
2004/05/18 271 281 270 272 110,000
2004/05/17 283 285 275 276 155,000
2004/05/14 290 295 285 292 120,000
2004/05/13 307 307 295 300 95,000
2004/05/12 300 304 291 303 87,000
2004/05/11 279 294 278 286 141,000
2004/05/10 300 303 289 290 206,000
2004/05/07 311 312 302 310 108,000
2004/05/06 329 329 316 316 143,000
2004/04/30 327 329 324 328 216,000
2004/04/28 334 338 331 334 256,000
2004/04/27 327 345 323 333 1,351,000
2004/04/26 317 330 316 327 301,000
2004/04/23 319 319 315 316 125,000
2004/04/22 317 319 314 315 81,000
2004/04/21 317 317 315 317 32,000
2004/04/20 312 317 311 317 71,000
2004/04/19 318 318 313 315 68,000
2004/04/16 319 319 314 317 51,000
2004/04/15 320 322 315 315 118,000
2004/04/14 318 319 316 319 149,000
2004/04/13 318 319 315 318 93,000
2004/04/12 310 316 309 312 63,000
2004/04/09 313 315 310 311 98,000
2004/04/08 317 317 314 316 84,000
2004/04/07 318 318 314 317 108,000
2004/04/06 318 319 315 317 94,000
2004/04/05 318 318 315 315 144,000
2004/04/02 316 316 310 313 103,000
2004/04/01 316 317 310 312 151,000
2004/03/31 313 318 313 317 70,000
2004/03/30 320 321 314 314 106,000
2004/03/29 316 322 313 318 116,000
2004/03/26 323 324 313 316 174,000
2004/03/25 324 325 320 321 275,000
2004/03/24 309 323 308 315 332,000
2004/03/23 307 308 305 308 67,000
2004/03/22 305 307 305 305 65,000
2004/03/19 307 309 305 305 58,000
2004/03/18 308 309 304 306 118,000
2004/03/17 306 307 303 306 71,000
2004/03/16 308 308 301 303 90,000
2004/03/15 310 315 305 306 158,000
2004/03/12 297 307 297 307 180,000
2004/03/11 300 302 297 302 95,000
2004/03/10 300 306 300 305 190,000
2004/03/09 299 302 298 302 159,000
2004/03/08 294 298 294 295 127,000
2004/03/05 294 295 292 294 49,000
2004/03/04 294 295 291 293 81,000
2004/03/03 294 295 290 291 104,000
2004/03/02 297 297 293 295 84,000
2004/03/01 294 296 292 292 155,000
2004/02/27 287 291 286 289 158,000
2004/02/26 283 285 280 285 117,000
2004/02/25 281 283 281 281 39,000
2004/02/24 281 282 280 280 45,000
2004/02/23 281 284 281 282 52,000
2004/02/20 280 281 280 281 32,000
2004/02/19 282 282 280 281 40,000
2004/02/18 281 281 279 281 67,000
2004/02/17 280 281 279 280 47,000
2004/02/16 279 279 276 278 41,000
2004/02/13 280 280 277 279 33,000
2004/02/12 277 281 276 277 38,000
2004/02/10 278 280 276 277 50,000
2004/02/09 278 282 278 278 44,000
2004/02/06 279 280 277 277 34,000
2004/02/05 279 279 277 278 42,000
2004/02/04 281 281 278 278 39,000
2004/02/03 282 282 277 281 148,000
2004/02/02 279 282 279 281 32,000
2004/01/30 280 282 279 279 73,000
2004/01/29 280 284 279 279 80,000
2004/01/28 280 284 280 284 58,000
2004/01/27 284 285 280 285 61,000
2004/01/26 284 284 281 283 44,000
2004/01/23 281 284 279 283 77,000
2004/01/22 280 281 279 279 44,000
2004/01/21 281 281 278 279 75,000
2004/01/20 282 282 279 281 51,000
2004/01/19 281 283 279 281 46,000
2004/01/16 280 280 277 278 22,000
2004/01/15 284 284 277 277 64,000
2004/01/14 280 284 278 284 55,000
2004/01/13 282 288 279 279 80,000
2004/01/09 280 282 280 281 54,000
2004/01/08 278 282 275 279 40,000
2004/01/07 275 277 273 275 19,000
2004/01/06 278 279 275 275 75,000
2004/01/05 272 278 272 274 50,000

このページの先頭へ