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
2007/12/28 452 452 445 447 44,000
2007/12/27 453 455 450 454 93,000
2007/12/26 443 450 443 450 101,000
2007/12/25 456 456 441 444 140,000
2007/12/21 440 446 439 446 156,000
2007/12/20 449 450 438 440 174,000
2007/12/19 453 453 449 449 82,000
2007/12/18 455 456 450 456 134,000
2007/12/17 460 466 456 457 134,000
2007/12/14 471 477 466 467 203,000
2007/12/13 487 487 477 478 121,000
2007/12/12 481 488 479 487 154,000
2007/12/11 486 492 484 485 70,000
2007/12/10 484 493 484 484 129,000
2007/12/07 488 494 488 489 174,000
2007/12/06 482 489 479 483 102,000
2007/12/05 489 489 463 478 191,000
2007/12/04 492 492 484 484 120,000
2007/12/03 491 500 491 497 136,000
2007/11/30 485 497 484 496 188,000
2007/11/29 479 488 479 485 174,000
2007/11/28 471 477 471 474 98,000
2007/11/27 467 479 463 471 130,000
2007/11/26 462 475 462 467 156,000
2007/11/22 464 466 460 464 147,000
2007/11/21 466 475 466 472 133,000
2007/11/20 454 477 450 476 323,000
2007/11/19 484 484 461 466 236,000
2007/11/16 471 471 462 470 156,000
2007/11/15 468 477 468 477 155,000
2007/11/14 458 467 457 460 133,000
2007/11/13 450 458 449 450 165,000
2007/11/12 461 466 454 460 246,000
2007/11/09 479 488 475 476 226,000
2007/11/08 485 488 476 484 199,000
2007/11/07 522 522 505 506 127,000
2007/11/06 517 517 503 517 111,000
2007/11/05 533 535 523 523 64,000
2007/11/02 522 538 522 532 130,000
2007/11/01 545 546 538 542 91,000
2007/10/31 535 538 530 537 89,000
2007/10/30 533 534 529 530 83,000
2007/10/29 531 537 528 529 81,000
2007/10/26 530 534 528 530 73,000
2007/10/25 541 544 526 531 115,000
2007/10/24 540 544 531 532 136,000
2007/10/23 533 538 531 533 81,000
2007/10/22 536 536 522 535 72,000
2007/10/19 557 557 545 548 126,000
2007/10/18 548 560 546 557 86,000
2007/10/17 557 557 543 548 146,000
2007/10/16 551 558 544 547 209,000
2007/10/15 558 568 558 568 131,000
2007/10/12 573 573 552 555 211,000
2007/10/11 572 576 566 575 174,000
2007/10/10 581 581 570 571 121,000
2007/10/09 572 583 572 577 198,000
2007/10/05 562 569 558 564 164,000
2007/10/04 562 564 552 559 137,000
2007/10/03 546 560 546 559 152,000
2007/10/02 550 552 544 550 223,000
2007/10/01 540 541 527 528 140,000
2007/09/28 543 543 524 538 283,000
2007/09/27 541 541 531 535 103,000
2007/09/26 505 524 505 522 173,000
2007/09/25 521 527 497 500 443,000
2007/09/21 530 532 514 522 276,000
2007/09/20 539 540 529 534 326,000
2007/09/19 541 555 536 540 191,000
2007/09/18 540 544 532 536 109,000
2007/09/14 540 550 540 541 136,000
2007/09/13 558 558 538 540 143,000
2007/09/12 550 570 542 549 273,000
2007/09/11 543 548 535 545 55,000
2007/09/10 532 557 532 548 62,000
2007/09/07 550 560 550 559 60,000
2007/09/06 552 562 550 556 70,000
2007/09/05 569 570 560 562 83,000
2007/09/04 576 579 572 574 84,000
2007/09/03 569 572 563 570 53,000
2007/08/31 550 565 543 565 90,000
2007/08/30 544 547 535 547 76,000
2007/08/29 528 535 528 534 138,000
2007/08/28 550 552 535 536 122,000
2007/08/27 551 559 551 553 37,000
2007/08/24 557 557 546 548 86,000
2007/08/23 549 558 547 555 85,000
2007/08/22 542 542 535 540 43,000
2007/08/21 530 544 529 542 77,000
2007/08/20 538 545 526 527 133,000
2007/08/17 552 552 517 521 180,000
2007/08/16 551 555 541 545 193,000
2007/08/15 573 573 555 561 156,000
2007/08/14 562 592 562 586 152,000
2007/08/13 541 575 537 567 232,000
2007/08/10 545 546 514 527 412,000
2007/08/09 598 598 543 563 399,000
2007/08/08 597 607 576 579 157,000
2007/08/07 605 606 598 600 75,000
2007/08/06 591 596 588 595 108,000
2007/08/03 592 599 590 594 95,000
2007/08/02 597 600 590 592 178,000
2007/08/01 602 602 586 587 241,000
2007/07/31 608 611 602 606 119,000
2007/07/30 592 609 591 607 114,000
2007/07/27 605 607 597 600 133,000
2007/07/26 611 615 609 610 138,000
2007/07/25 618 620 608 610 365,000
2007/07/24 638 638 624 625 145,000
2007/07/23 641 641 626 626 165,000
2007/07/20 648 648 639 642 85,000
2007/07/19 647 647 639 644 113,000
2007/07/18 645 645 637 640 76,000
2007/07/17 648 648 642 643 69,000
2007/07/13 643 648 639 644 124,000
2007/07/12 639 643 638 643 85,000
2007/07/11 644 644 635 639 99,000
2007/07/10 643 647 641 644 81,000
2007/07/09 640 642 639 642 60,000
2007/07/06 640 640 630 636 128,000
2007/07/05 641 644 640 641 87,000
2007/07/04 644 644 641 642 62,000
2007/07/03 648 648 641 644 87,000
2007/07/02 646 648 642 647 108,000
2007/06/29 647 647 639 643 80,000
2007/06/28 641 649 639 639 83,000
2007/06/27 646 647 642 642 78,000
2007/06/26 646 649 645 648 39,000
2007/06/25 651 656 650 650 58,000
2007/06/22 655 657 650 654 63,000
2007/06/21 650 656 650 653 123,000
2007/06/20 654 661 654 656 79,000
2007/06/19 657 658 645 656 91,000
2007/06/18 656 661 656 659 84,000
2007/06/15 647 654 643 654 104,000
2007/06/14 648 648 642 642 58,000
2007/06/13 642 647 642 646 77,000
2007/06/12 656 658 642 645 92,000
2007/06/11 653 659 650 655 156,000
2007/06/08 645 645 635 645 155,000
2007/06/07 634 653 633 652 249,000
2007/06/06 625 638 623 638 198,000
2007/06/05 624 627 622 627 111,000
2007/06/04 629 630 621 626 145,000
2007/06/01 631 632 626 628 163,000
2007/05/31 622 632 621 631 251,000
2007/05/30 627 628 616 621 170,000
2007/05/29 611 623 611 623 158,000
2007/05/28 611 622 610 613 324,000
2007/05/25 620 621 607 609 251,000
2007/05/24 619 623 616 621 131,000
2007/05/23 628 631 618 618 269,000
2007/05/22 630 633 626 632 101,000
2007/05/21 621 634 621 625 129,000
2007/05/18 631 633 617 620 131,000
2007/05/17 638 647 634 635 97,000
2007/05/16 641 643 635 640 125,000
2007/05/15 660 661 646 647 141,000
2007/05/14 665 665 658 660 163,000
2007/05/11 658 661 650 656 188,000
2007/05/10 672 672 651 654 247,000
2007/05/09 658 668 658 666 143,000
2007/05/08 663 665 655 658 170,000
2007/05/07 653 660 653 657 140,000
2007/05/02 659 659 649 649 190,000
2007/05/01 662 662 652 660 60,000
2007/04/27 653 657 651 656 105,000
2007/04/26 645 652 641 651 122,000
2007/04/25 630 643 630 640 244,000
2007/04/24 641 641 627 631 160,000
2007/04/23 641 649 636 646 240,000
2007/04/20 650 650 633 636 145,000
2007/04/19 650 651 645 648 107,000
2007/04/18 660 660 653 657 135,000
2007/04/17 665 665 653 653 97,000
2007/04/16 657 665 657 661 105,000
2007/04/13 662 663 651 651 68,000
2007/04/12 661 662 656 660 77,000
2007/04/11 673 674 665 666 78,000
2007/04/10 661 670 658 664 127,000
2007/04/09 662 665 657 662 50,000
2007/04/06 660 661 653 653 57,000
2007/04/05 660 660 655 655 107,000
2007/04/04 657 659 652 654 176,000
2007/04/03 654 664 653 654 134,000
2007/04/02 674 678 651 651 141,000
2007/03/30 677 677 668 671 54,000
2007/03/29 662 680 662 675 136,000
2007/03/28 672 675 665 671 114,000
2007/03/27 677 680 652 672 87,000
2007/03/26 687 687 682 684 87,000
2007/03/23 698 698 681 687 111,000
2007/03/22 680 684 674 678 209,000
2007/03/20 675 681 672 676 146,000
2007/03/19 665 674 661 673 103,000
2007/03/16 674 675 666 667 106,000
2007/03/15 671 676 666 674 97,000
2007/03/14 669 673 666 666 111,000
2007/03/13 685 691 680 684 69,000
2007/03/12 692 694 687 691 137,000
2007/03/09 696 698 689 691 246,000
2007/03/08 675 687 674 686 96,000
2007/03/07 678 685 670 671 196,000
2007/03/06 642 669 642 669 152,000
2007/03/05 677 677 643 649 306,000
2007/03/02 702 703 679 680 347,000
2007/03/01 696 715 691 702 227,000
2007/02/28 662 701 662 699 251,000
2007/02/27 716 720 703 712 106,000
2007/02/26 720 722 717 721 131,000
2007/02/23 719 720 712 717 162,000
2007/02/22 710 719 710 718 325,000
2007/02/21 698 710 690 710 261,000
2007/02/20 700 700 689 695 132,000
2007/02/19 684 700 684 698 187,000
2007/02/16 685 691 679 688 193,000
2007/02/15 690 692 684 687 166,000
2007/02/14 700 701 687 689 187,000
2007/02/13 698 700 688 698 159,000
2007/02/09 685 703 670 703 369,000
2007/02/08 698 702 693 695 177,000
2007/02/07 689 695 684 686 108,000
2007/02/06 690 698 689 693 98,000
2007/02/05 702 702 695 696 60,000
2007/02/02 703 704 700 702 61,000
2007/02/01 696 705 696 705 93,000
2007/01/31 702 708 691 706 317,000
2007/01/30 697 707 693 700 284,000
2007/01/29 700 700 685 687 263,000
2007/01/26 686 690 683 690 117,000
2007/01/25 700 701 687 688 117,000
2007/01/24 705 705 692 692 228,000
2007/01/23 709 710 704 705 85,000
2007/01/22 708 713 701 709 202,000
2007/01/19 698 707 697 702 203,000
2007/01/18 692 699 690 697 122,000
2007/01/17 694 698 686 698 140,000
2007/01/16 700 705 693 695 219,000
2007/01/15 680 688 676 688 116,000
2007/01/12 675 681 670 680 91,000
2007/01/11 672 675 665 668 92,000
2007/01/10 679 680 672 675 176,000
2007/01/09 676 680 670 678 71,000
2007/01/05 679 684 676 676 108,000
2007/01/04 681 682 678 679 29,000

このページの先頭へ