積水化成品工業(4228)の株価時系列情報
積水化成品工業(4228)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 |
---|---|---|---|---|---|
1993/12/30 | 584 | 586 | 584 | 586 | 2,000 |
1993/12/29 | 570 | 585 | 570 | 584 | 10,000 |
1993/12/28 | 565 | 566 | 565 | 566 | 62,000 |
1993/12/27 | 569 | 570 | 559 | 565 | 57,000 |
1993/12/24 | 567 | 576 | 567 | 573 | 34,000 |
1993/12/22 | 566 | 567 | 564 | 567 | 52,000 |
1993/12/21 | 565 | 566 | 565 | 565 | 36,000 |
1993/12/20 | 586 | 586 | 563 | 564 | 14,000 |
1993/12/17 | 574 | 576 | 574 | 576 | 32,000 |
1993/12/16 | 575 | 580 | 574 | 574 | 68,000 |
1993/12/15 | 570 | 574 | 570 | 574 | 54,000 |
1993/12/14 | 575 | 576 | 571 | 572 | 17,000 |
1993/12/13 | 576 | 576 | 576 | 576 | 59,000 |
1993/12/10 | 559 | 576 | 559 | 576 | 80,000 |
1993/12/09 | 550 | 555 | 550 | 555 | 86,000 |
1993/12/08 | 549 | 549 | 530 | 530 | 70,000 |
1993/12/07 | 540 | 549 | 534 | 549 | 76,000 |
1993/12/06 | 570 | 570 | 535 | 536 | 60,000 |
1993/12/03 | 585 | 585 | 570 | 570 | 35,000 |
1993/12/02 | 570 | 591 | 570 | 585 | 76,000 |
1993/12/01 | 540 | 568 | 520 | 568 | 62,000 |
1993/11/30 | 568 | 568 | 530 | 530 | 45,000 |
1993/11/29 | 585 | 585 | 561 | 561 | 29,000 |
1993/11/26 | 603 | 603 | 588 | 588 | 153,000 |
1993/11/25 | 603 | 603 | 600 | 603 | 98,000 |
1993/11/24 | 603 | 612 | 603 | 603 | 55,000 |
1993/11/22 | 630 | 630 | 612 | 612 | 64,000 |
1993/11/19 | 635 | 635 | 632 | 632 | 10,000 |
1993/11/18 | 630 | 631 | 630 | 630 | 83,000 |
1993/11/17 | 640 | 640 | 630 | 630 | 17,000 |
1993/11/16 | 633 | 640 | 628 | 630 | 10,000 |
1993/11/15 | 670 | 670 | 648 | 648 | 59,000 |
1993/11/12 | 668 | 670 | 666 | 670 | 70,000 |
1993/11/11 | 676 | 676 | 668 | 668 | 34,000 |
1993/11/10 | 676 | 680 | 668 | 676 | 26,000 |
1993/11/09 | 692 | 692 | 670 | 686 | 44,000 |
1993/11/08 | 688 | 693 | 688 | 689 | 62,000 |
1993/11/05 | 692 | 692 | 688 | 690 | 89,000 |
1993/11/04 | 703 | 703 | 698 | 699 | 26,000 |
1993/11/02 | 706 | 706 | 698 | 703 | 13,000 |
1993/11/01 | 706 | 706 | 698 | 698 | 40,000 |
1993/10/29 | 704 | 706 | 704 | 706 | 6,000 |
1993/10/28 | 710 | 711 | 698 | 698 | 18,000 |
1993/10/27 | 720 | 720 | 710 | 710 | 30,000 |
1993/10/26 | 739 | 740 | 718 | 718 | 28,000 |
1993/10/25 | 740 | 747 | 740 | 740 | 27,000 |
1993/10/22 | 736 | 742 | 736 | 740 | 20,000 |
1993/10/21 | 742 | 745 | 736 | 736 | 21,000 |
1993/10/20 | 745 | 750 | 737 | 750 | 36,000 |
1993/10/19 | 736 | 750 | 736 | 745 | 46,000 |
1993/10/18 | 740 | 740 | 736 | 736 | 33,000 |
1993/10/15 | 736 | 740 | 736 | 740 | 59,000 |
1993/10/14 | 742 | 742 | 740 | 740 | 55,000 |
1993/10/13 | 752 | 752 | 742 | 742 | 26,000 |
1993/10/12 | 760 | 760 | 735 | 742 | 38,000 |
1993/10/08 | 760 | 760 | 745 | 760 | 73,000 |
1993/10/07 | 760 | 760 | 755 | 755 | 23,000 |
1993/10/06 | 745 | 760 | 745 | 750 | 22,000 |
1993/10/05 | 737 | 745 | 735 | 745 | 14,000 |
1993/10/04 | 740 | 740 | 737 | 737 | 5,000 |
1993/10/01 | 720 | 740 | 720 | 740 | 23,000 |
1993/09/30 | 721 | 721 | 716 | 718 | 36,000 |
1993/09/29 | 731 | 731 | 720 | 720 | 9,000 |
1993/09/28 | 740 | 741 | 731 | 731 | 23,000 |
1993/09/27 | 741 | 741 | 738 | 740 | 16,000 |
1993/09/24 | 736 | 746 | 734 | 734 | 22,000 |
1993/09/22 | 735 | 736 | 733 | 733 | 30,000 |
1993/09/21 | 750 | 750 | 749 | 749 | 18,000 |
1993/09/20 | 760 | 760 | 750 | 750 | 68,000 |
1993/09/17 | 780 | 780 | 759 | 760 | 254,000 |
1993/09/16 | 775 | 775 | 770 | 770 | 33,000 |
1993/09/14 | 772 | 773 | 765 | 765 | 27,000 |
1993/09/13 | 780 | 783 | 773 | 780 | 41,000 |
1993/09/10 | 779 | 781 | 771 | 780 | 51,000 |
1993/09/09 | 775 | 779 | 770 | 779 | 39,000 |
1993/09/08 | 765 | 775 | 765 | 770 | 114,000 |
1993/09/07 | 767 | 770 | 765 | 765 | 36,000 |
1993/09/06 | 770 | 774 | 770 | 770 | 40,000 |
1993/09/03 | 770 | 771 | 766 | 770 | 40,000 |
1993/09/02 | 780 | 780 | 766 | 766 | 29,000 |
1993/09/01 | 775 | 780 | 765 | 780 | 66,000 |
1993/08/31 | 760 | 770 | 760 | 770 | 54,000 |
1993/08/30 | 757 | 760 | 756 | 756 | 20,000 |
1993/08/27 | 760 | 760 | 748 | 751 | 25,000 |
1993/08/26 | 756 | 760 | 750 | 760 | 54,000 |
1993/08/25 | 770 | 770 | 755 | 765 | 57,000 |
1993/08/24 | 757 | 757 | 751 | 751 | 11,000 |
1993/08/23 | 757 | 757 | 757 | 757 | 7,000 |
1993/08/20 | 760 | 760 | 757 | 757 | 14,000 |
1993/08/19 | 757 | 765 | 757 | 765 | 90,000 |
1993/08/18 | 770 | 770 | 732 | 744 | 52,000 |
1993/08/17 | 780 | 780 | 770 | 770 | 27,000 |
1993/08/16 | 770 | 772 | 770 | 770 | 35,000 |
1993/08/13 | 776 | 785 | 770 | 770 | 102,000 |
1993/08/12 | 765 | 780 | 760 | 780 | 102,000 |
1993/08/11 | 748 | 755 | 745 | 753 | 107,000 |
1993/08/10 | 749 | 749 | 740 | 744 | 104,000 |
1993/08/09 | 745 | 745 | 730 | 739 | 28,000 |
1993/08/06 | 732 | 740 | 731 | 735 | 34,000 |
1993/08/05 | 731 | 731 | 731 | 731 | 4,000 |
1993/08/04 | 738 | 738 | 731 | 731 | 104,000 |
1993/08/03 | 735 | 737 | 735 | 736 | 25,000 |
1993/08/02 | 730 | 740 | 730 | 735 | 7,000 |
1993/07/30 | 756 | 756 | 740 | 740 | 43,000 |
1993/07/29 | 725 | 759 | 725 | 759 | 74,000 |
1993/07/28 | 740 | 745 | 725 | 735 | 78,000 |
1993/07/27 | 750 | 750 | 750 | 750 | 19,000 |
1993/07/26 | 742 | 742 | 736 | 736 | 11,000 |
1993/07/23 | 741 | 742 | 740 | 742 | 75,000 |
1993/07/22 | 741 | 755 | 740 | 742 | 48,000 |
1993/07/21 | 778 | 778 | 750 | 750 | 135,000 |
1993/07/20 | 750 | 780 | 745 | 780 | 176,000 |
1993/07/19 | 745 | 750 | 745 | 750 | 60,000 |
1993/07/16 | 735 | 750 | 730 | 745 | 68,000 |
1993/07/15 | 730 | 735 | 730 | 735 | 34,000 |
1993/07/14 | 739 | 739 | 726 | 730 | 13,000 |
1993/07/13 | 727 | 745 | 726 | 739 | 19,000 |
1993/07/12 | 736 | 737 | 725 | 725 | 36,000 |
1993/07/09 | 715 | 740 | 715 | 740 | 16,000 |
1993/07/08 | 730 | 730 | 720 | 725 | 7,000 |
1993/07/07 | 716 | 725 | 716 | 720 | 17,000 |
1993/07/06 | 722 | 722 | 715 | 716 | 29,000 |
1993/07/05 | 745 | 745 | 725 | 725 | 50,000 |
1993/07/02 | 747 | 747 | 747 | 747 | 4,000 |
1993/07/01 | 725 | 749 | 725 | 749 | 50,000 |
1993/06/30 | 732 | 735 | 725 | 725 | 104,000 |
1993/06/29 | 720 | 735 | 720 | 732 | 50,000 |
1993/06/28 | 721 | 750 | 721 | 749 | 46,000 |
1993/06/25 | 725 | 734 | 720 | 731 | 39,000 |
1993/06/24 | 701 | 715 | 701 | 715 | 28,000 |
1993/06/23 | 723 | 723 | 700 | 710 | 30,000 |
1993/06/22 | 727 | 727 | 712 | 725 | 47,000 |
1993/06/21 | 760 | 760 | 727 | 727 | 63,000 |
1993/06/18 | 750 | 757 | 740 | 757 | 20,000 |
1993/06/17 | 751 | 755 | 751 | 755 | 45,000 |
1993/06/16 | 760 | 771 | 750 | 751 | 81,000 |
1993/06/15 | 765 | 765 | 750 | 750 | 99,000 |
1993/06/14 | 780 | 781 | 749 | 770 | 96,000 |
1993/06/11 | 811 | 811 | 790 | 790 | 101,000 |
1993/06/10 | 801 | 805 | 801 | 801 | 36,000 |
1993/06/08 | 825 | 825 | 801 | 801 | 62,000 |
1993/06/07 | 810 | 825 | 810 | 825 | 136,000 |
1993/06/04 | 815 | 825 | 814 | 820 | 170,000 |
1993/06/03 | 829 | 832 | 820 | 825 | 239,000 |
1993/06/02 | 829 | 834 | 820 | 830 | 435,000 |
1993/06/01 | 812 | 833 | 812 | 832 | 1,168,000 |
1993/05/31 | 805 | 812 | 792 | 810 | 503,000 |
1993/05/28 | 800 | 812 | 780 | 805 | 1,342,000 |
1993/05/27 | 758 | 790 | 751 | 790 | 905,000 |
1993/05/26 | 746 | 759 | 742 | 748 | 397,000 |
1993/05/25 | 710 | 746 | 710 | 746 | 233,000 |
1993/05/24 | 705 | 710 | 705 | 705 | 54,000 |
1993/05/21 | 705 | 715 | 705 | 715 | 47,000 |
1993/05/20 | 723 | 723 | 715 | 715 | 51,000 |
1993/05/19 | 733 | 733 | 720 | 723 | 44,000 |
1993/05/18 | 740 | 741 | 731 | 733 | 108,000 |
1993/05/17 | 751 | 751 | 730 | 741 | 297,000 |
1993/05/14 | 744 | 747 | 732 | 746 | 402,000 |
1993/05/13 | 720 | 740 | 720 | 738 | 370,000 |
1993/05/12 | 729 | 732 | 716 | 720 | 471,000 |
1993/05/11 | 710 | 721 | 702 | 720 | 399,000 |
1993/05/10 | 695 | 711 | 691 | 710 | 151,000 |
1993/05/07 | 685 | 690 | 685 | 690 | 74,000 |
1993/05/06 | 688 | 688 | 685 | 685 | 80,000 |
1993/04/30 | 676 | 688 | 676 | 688 | 71,000 |
1993/04/28 | 675 | 690 | 675 | 675 | 56,000 |
1993/04/27 | 664 | 679 | 664 | 675 | 113,000 |
1993/04/26 | 670 | 670 | 665 | 665 | 37,000 |
1993/04/23 | 680 | 680 | 660 | 670 | 29,000 |
1993/04/22 | 675 | 676 | 670 | 670 | 44,000 |
1993/04/21 | 680 | 682 | 670 | 671 | 68,000 |
1993/04/20 | 685 | 690 | 678 | 690 | 73,000 |
1993/04/19 | 689 | 690 | 680 | 690 | 59,000 |
1993/04/16 | 700 | 700 | 691 | 691 | 118,000 |
1993/04/15 | 695 | 700 | 691 | 700 | 170,000 |
1993/04/14 | 699 | 700 | 690 | 695 | 147,000 |
1993/04/13 | 665 | 700 | 665 | 699 | 146,000 |
1993/04/12 | 676 | 684 | 675 | 675 | 63,000 |
1993/04/09 | 686 | 700 | 670 | 675 | 199,000 |
1993/04/08 | 700 | 701 | 684 | 684 | 323,000 |
1993/04/07 | 650 | 690 | 650 | 685 | 430,000 |
1993/04/06 | 644 | 659 | 640 | 650 | 495,000 |
1993/04/05 | 609 | 615 | 602 | 614 | 83,000 |
1993/04/02 | 595 | 603 | 594 | 599 | 93,000 |
1993/04/01 | 583 | 589 | 583 | 585 | 25,000 |
1993/03/31 | 581 | 593 | 576 | 593 | 49,000 |
1993/03/30 | 584 | 593 | 571 | 572 | 79,000 |
1993/03/29 | 561 | 596 | 561 | 593 | 111,000 |
1993/03/26 | 561 | 561 | 551 | 560 | 62,000 |
1993/03/25 | 555 | 561 | 552 | 554 | 44,000 |
1993/03/24 | 569 | 569 | 551 | 551 | 56,000 |
1993/03/23 | 562 | 570 | 561 | 561 | 7,000 |
1993/03/22 | 565 | 570 | 552 | 552 | 96,000 |
1993/03/19 | 577 | 580 | 577 | 580 | 48,000 |
1993/03/18 | 562 | 580 | 562 | 577 | 46,000 |
1993/03/17 | 563 | 571 | 561 | 561 | 47,000 |
1993/03/16 | 558 | 568 | 558 | 560 | 104,000 |
1993/03/15 | 548 | 559 | 545 | 559 | 41,000 |
1993/03/12 | 540 | 545 | 540 | 545 | 127,000 |
1993/03/11 | 546 | 546 | 540 | 540 | 22,000 |
1993/03/10 | 545 | 550 | 545 | 546 | 11,000 |
1993/03/09 | 545 | 565 | 545 | 555 | 220,000 |
1993/03/08 | 525 | 554 | 525 | 545 | 160,000 |
1993/03/05 | 535 | 535 | 535 | 535 | 21,000 |
1993/03/04 | 560 | 560 | 550 | 550 | 15,000 |
1993/03/03 | 546 | 562 | 546 | 561 | 59,000 |
1993/03/02 | 540 | 540 | 536 | 536 | 53,000 |
1993/03/01 | 555 | 555 | 550 | 550 | 4,000 |
1993/02/26 | 559 | 559 | 559 | 559 | 41,000 |
1993/02/25 | 555 | 564 | 555 | 559 | 42,000 |
1993/02/24 | 550 | 550 | 545 | 545 | 36,000 |
1993/02/23 | 545 | 550 | 537 | 550 | 73,000 |
1993/02/22 | 565 | 565 | 565 | 565 | 2,000 |
1993/02/19 | 556 | 565 | 550 | 565 | 38,000 |
1993/02/18 | 565 | 565 | 564 | 565 | 11,000 |
1993/02/17 | 565 | 565 | 555 | 555 | 18,000 |
1993/02/16 | 580 | 586 | 580 | 580 | 29,000 |
1993/02/15 | 585 | 585 | 585 | 585 | 4,000 |
1993/02/12 | 585 | 585 | 585 | 585 | 12,000 |
1993/02/10 | 585 | 585 | 585 | 585 | 2,000 |
1993/02/09 | 586 | 586 | 570 | 570 | 12,000 |
1993/02/08 | 576 | 588 | 576 | 588 | 11,000 |
1993/02/05 | 575 | 587 | 575 | 576 | 16,000 |
1993/02/04 | 575 | 575 | 575 | 575 | 2,000 |
1993/02/03 | 589 | 589 | 566 | 588 | 37,000 |
1993/02/02 | 589 | 589 | 589 | 589 | 3,000 |
1993/02/01 | 569 | 569 | 569 | 569 | 5,000 |
1993/01/29 | 575 | 575 | 575 | 575 | 8,000 |
1993/01/28 | 568 | 570 | 568 | 570 | 12,000 |
1993/01/27 | 578 | 578 | 568 | 568 | 14,000 |
1993/01/26 | 568 | 573 | 568 | 573 | 12,000 |
1993/01/25 | 585 | 600 | 585 | 600 | 29,000 |
1993/01/22 | 565 | 585 | 563 | 585 | 27,000 |
1993/01/21 | 575 | 575 | 563 | 565 | 36,000 |
1993/01/20 | 585 | 585 | 575 | 575 | 15,000 |
1993/01/19 | 565 | 585 | 565 | 585 | 7,000 |
1993/01/18 | 565 | 565 | 565 | 565 | 1,000 |
1993/01/13 | 565 | 565 | 565 | 565 | 19,000 |
1993/01/12 | 583 | 583 | 570 | 570 | 29,000 |
1993/01/11 | 573 | 583 | 573 | 583 | 5,000 |
1993/01/08 | 582 | 583 | 582 | 583 | 10,000 |
1993/01/07 | 597 | 597 | 587 | 597 | 14,000 |
1993/01/06 | 597 | 597 | 597 | 597 | 12,000 |
1993/01/05 | 609 | 609 | 570 | 570 | 21,000 |
1993/01/04 | 609 | 609 | 609 | 609 | 2,000 |