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

積水樹脂(4212)の株価時系列情報

積水樹脂(4212)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
2010/12/30 821 831 816 829 37,000
2010/12/29 818 821 815 820 18,000
2010/12/28 811 819 811 819 18,000
2010/12/27 828 828 816 818 44,000
2010/12/24 834 837 829 834 17,000
2010/12/22 844 851 828 833 55,000
2010/12/21 839 848 839 844 37,000
2010/12/20 833 840 829 839 28,000
2010/12/17 833 838 824 832 55,000
2010/12/16 831 845 831 833 34,000
2010/12/15 847 847 829 839 31,000
2010/12/14 851 851 838 839 50,000
2010/12/13 840 845 839 845 44,000
2010/12/10 820 836 817 834 116,000
2010/12/09 816 819 815 817 16,000
2010/12/08 803 819 802 816 33,000
2010/12/07 802 804 795 802 51,000
2010/12/06 795 812 795 807 58,000
2010/12/03 814 815 798 800 48,000
2010/12/02 802 807 799 801 46,000
2010/12/01 789 802 786 796 94,000
2010/11/30 817 821 785 785 98,000
2010/11/29 814 820 814 817 33,000
2010/11/26 811 818 806 812 57,000
2010/11/25 800 818 800 813 57,000
2010/11/24 794 811 791 803 103,000
2010/11/22 813 819 804 818 45,000
2010/11/19 814 819 807 816 85,000
2010/11/18 789 813 787 811 56,000
2010/11/17 783 793 783 791 27,000
2010/11/16 800 802 787 791 36,000
2010/11/15 807 807 797 803 62,000
2010/11/12 796 801 795 801 21,000
2010/11/11 809 818 799 800 53,000
2010/11/10 808 813 803 812 31,000
2010/11/09 788 808 788 808 57,000
2010/11/08 798 804 790 803 41,000
2010/11/05 790 822 787 798 113,000
2010/11/04 765 779 765 779 120,000
2010/11/02 768 772 762 765 74,000
2010/11/01 779 782 771 774 67,000
2010/10/29 778 780 769 775 51,000
2010/10/28 795 795 773 774 86,000
2010/10/27 797 797 792 794 65,000
2010/10/26 794 797 790 793 62,000
2010/10/25 788 799 774 793 165,000
2010/10/22 811 819 786 787 120,000
2010/10/21 833 835 813 813 37,000
2010/10/20 834 839 825 832 98,000
2010/10/19 832 842 832 835 35,000
2010/10/18 826 837 826 835 61,000
2010/10/15 829 832 810 821 87,000
2010/10/14 824 833 823 828 89,000
2010/10/13 820 835 814 816 93,000
2010/10/12 843 843 807 820 85,000
2010/10/08 838 846 828 843 92,000
2010/10/07 830 836 827 831 21,000
2010/10/06 821 831 820 829 41,000
2010/10/05 820 822 799 819 73,000
2010/10/04 818 837 815 820 73,000
2010/10/01 845 848 813 814 169,000
2010/09/30 854 860 844 845 56,000
2010/09/29 829 862 829 860 136,000
2010/09/28 808 829 801 829 97,000
2010/09/27 809 809 798 805 70,000
2010/09/24 802 809 792 794 85,000
2010/09/22 796 804 796 802 24,000
2010/09/21 791 798 790 794 38,000
2010/09/17 774 790 772 783 72,000
2010/09/16 781 781 771 775 52,000
2010/09/15 780 788 776 780 46,000
2010/09/14 786 786 777 777 52,000
2010/09/13 784 786 781 786 35,000
2010/09/10 789 790 780 786 99,000
2010/09/09 774 782 774 781 32,000
2010/09/08 779 782 773 774 28,000
2010/09/07 796 799 786 790 31,000
2010/09/06 801 805 793 803 36,000
2010/09/03 791 801 782 793 38,000
2010/09/02 789 790 779 785 55,000
2010/09/01 776 776 753 774 97,000
2010/08/31 799 799 769 771 85,000
2010/08/30 814 816 808 811 39,000
2010/08/27 788 804 785 802 79,000
2010/08/26 778 790 773 785 75,000
2010/08/25 772 790 768 779 98,000
2010/08/24 795 795 780 782 126,000
2010/08/23 807 820 795 802 100,000
2010/08/20 834 834 806 814 136,000
2010/08/19 857 857 826 835 119,000
2010/08/18 856 859 839 858 57,000
2010/08/17 847 860 846 856 67,000
2010/08/16 822 845 819 844 82,000
2010/08/13 811 824 802 821 84,000
2010/08/12 816 816 810 814 66,000
2010/08/11 838 841 824 829 65,000
2010/08/10 854 857 837 838 68,000
2010/08/09 875 876 850 854 89,000
2010/08/06 858 885 858 885 71,000
2010/08/05 854 868 849 858 82,000
2010/08/04 863 866 848 851 44,000
2010/08/03 865 875 854 869 104,000
2010/08/02 847 869 845 864 121,000
2010/07/30 845 850 836 840 122,000
2010/07/29 828 858 823 845 133,000
2010/07/28 823 836 818 827 79,000
2010/07/27 821 835 818 821 55,000
2010/07/26 814 824 810 821 26,000
2010/07/23 806 822 805 806 57,000
2010/07/22 789 801 789 797 47,000
2010/07/21 800 802 788 789 45,000
2010/07/20 780 804 775 800 43,000
2010/07/16 785 797 785 792 36,000
2010/07/15 791 801 789 792 42,000
2010/07/14 802 809 798 805 38,000
2010/07/13 802 806 788 792 80,000
2010/07/12 813 817 808 810 45,000
2010/07/09 826 829 805 811 67,000
2010/07/08 817 825 814 820 79,000
2010/07/07 787 826 772 814 181,000
2010/07/06 791 791 776 787 77,000
2010/07/05 791 793 783 791 28,000
2010/07/02 779 798 777 791 48,000
2010/07/01 790 792 773 774 75,000
2010/06/30 805 805 795 799 52,000
2010/06/29 809 815 802 806 97,000
2010/06/28 816 817 796 803 90,000
2010/06/25 828 828 814 816 77,000
2010/06/24 844 844 822 827 72,000
2010/06/23 829 848 809 845 108,000
2010/06/22 834 834 815 831 69,000
2010/06/21 820 839 816 834 53,000
2010/06/18 821 822 816 819 21,000
2010/06/17 823 824 815 821 37,000
2010/06/16 824 827 818 822 24,000
2010/06/15 822 823 813 819 29,000
2010/06/14 820 820 815 816 59,000
2010/06/11 808 818 799 805 111,000
2010/06/10 805 816 800 813 43,000
2010/06/09 810 828 810 815 99,000
2010/06/08 816 824 816 822 12,000
2010/06/07 824 838 822 823 44,000
2010/06/04 843 850 838 838 39,000
2010/06/03 848 848 833 843 70,000
2010/06/02 815 838 815 834 56,000
2010/06/01 808 818 804 815 78,000
2010/05/31 798 808 796 806 128,000
2010/05/28 819 820 806 807 95,000
2010/05/27 814 814 791 806 128,000
2010/05/26 815 826 799 814 147,000
2010/05/25 846 851 818 821 131,000
2010/05/24 868 868 848 854 143,000
2010/05/21 871 872 860 867 156,000
2010/05/20 860 891 850 886 187,000
2010/05/19 849 864 829 850 129,000
2010/05/18 879 879 852 861 168,000
2010/05/17 878 885 857 864 191,000
2010/05/14 895 897 887 893 112,000
2010/05/13 880 897 876 896 126,000
2010/05/12 859 881 859 879 101,000
2010/05/11 870 878 855 858 139,000
2010/05/10 831 875 831 868 180,000
2010/05/07 860 864 831 838 164,000
2010/05/06 860 885 855 865 306,000
2010/04/30 870 878 862 868 268,000
2010/04/28 855 883 818 882 363,000
2010/04/27 860 884 852 860 144,000
2010/04/26 882 889 851 859 244,000
2010/04/23 850 883 850 867 340,000
2010/04/22 827 840 823 835 112,000
2010/04/21 816 842 816 838 97,000
2010/04/20 829 831 808 812 102,000
2010/04/19 830 838 829 829 95,000
2010/04/16 842 844 837 838 62,000
2010/04/15 834 844 832 842 72,000
2010/04/14 827 838 812 830 121,000
2010/04/13 838 838 816 821 131,000
2010/04/12 834 850 826 840 73,000
2010/04/09 825 843 821 833 114,000
2010/04/08 824 832 821 825 96,000
2010/04/07 811 829 810 825 228,000
2010/04/06 807 813 799 812 180,000
2010/04/05 809 809 790 800 137,000
2010/04/02 820 830 799 799 202,000
2010/04/01 808 808 795 806 88,000
2010/03/31 810 815 799 808 182,000
2010/03/30 822 822 803 812 175,000
2010/03/29 819 822 779 822 194,000
2010/03/26 789 822 784 822 207,000
2010/03/25 798 806 797 804 82,000
2010/03/24 799 810 788 805 93,000
2010/03/23 800 802 791 798 95,000
2010/03/19 818 818 804 806 113,000
2010/03/18 809 822 807 818 72,000
2010/03/17 794 803 785 799 95,000
2010/03/16 799 799 786 786 52,000
2010/03/15 805 805 789 804 52,000
2010/03/12 794 810 789 803 108,000
2010/03/11 784 806 784 806 74,000
2010/03/10 786 797 778 784 61,000
2010/03/09 788 794 768 786 57,000
2010/03/08 779 794 775 791 71,000
2010/03/05 776 786 772 778 49,000
2010/03/04 765 788 765 784 76,000
2010/03/03 769 773 764 770 19,000
2010/03/02 773 773 756 769 37,000
2010/03/01 764 768 754 768 52,000
2010/02/26 745 768 742 764 49,000
2010/02/25 755 768 749 758 57,000
2010/02/24 751 758 740 755 85,000
2010/02/23 765 769 746 766 88,000
2010/02/22 753 765 752 765 47,000
2010/02/19 744 753 743 753 34,000
2010/02/18 747 761 743 750 49,000
2010/02/17 753 753 742 747 34,000
2010/02/16 739 748 738 746 25,000
2010/02/15 753 755 740 745 36,000
2010/02/12 735 749 734 743 59,000
2010/02/10 744 744 738 742 21,000
2010/02/09 743 744 733 740 53,000
2010/02/08 740 770 714 753 123,000
2010/02/05 749 749 722 740 57,000
2010/02/04 741 749 732 749 29,000
2010/02/03 743 745 732 741 41,000
2010/02/02 734 745 725 735 52,000
2010/02/01 742 742 726 731 48,000
2010/01/29 761 765 750 753 66,000
2010/01/28 771 793 766 776 133,000
2010/01/27 734 769 734 757 46,000
2010/01/26 752 760 749 749 77,000
2010/01/25 747 768 744 752 34,000
2010/01/22 757 757 740 755 38,000
2010/01/21 755 773 748 757 40,000
2010/01/20 759 768 759 763 30,000
2010/01/19 763 770 758 769 13,000
2010/01/18 772 772 757 771 29,000
2010/01/15 774 781 770 780 50,000
2010/01/14 779 779 755 759 29,000
2010/01/13 783 784 756 772 63,000
2010/01/12 777 777 766 775 34,000
2010/01/08 760 772 752 770 54,000
2010/01/07 759 759 751 757 38,000
2010/01/06 747 753 725 751 51,000
2010/01/05 743 746 732 732 49,000
2010/01/04 715 740 715 728 24,000

このページの先頭へ