積水化学工業(4204)の株価時系列情報
積水化学工業(4204)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 |
---|---|---|---|---|---|
1983/12/28 | 340 | 344 | 336 | 340 | 334,000 |
1983/12/27 | 340 | 340 | 336 | 340 | 314,000 |
1983/12/26 | 340 | 340 | 335 | 335 | 545,000 |
1983/12/24 | 326 | 329 | 326 | 326 | 50,000 |
1983/12/23 | 327 | 329 | 325 | 325 | 141,000 |
1983/12/22 | 320 | 332 | 320 | 327 | 240,000 |
1983/12/21 | 310 | 320 | 310 | 320 | 739,000 |
1983/12/20 | 302 | 310 | 302 | 310 | 125,000 |
1983/12/19 | 309 | 309 | 301 | 301 | 74,000 |
1983/12/17 | 305 | 310 | 305 | 310 | 66,000 |
1983/12/16 | 310 | 310 | 305 | 310 | 64,000 |
1983/12/15 | 305 | 314 | 303 | 310 | 169,000 |
1983/12/14 | 307 | 308 | 300 | 305 | 44,000 |
1983/12/13 | 311 | 311 | 300 | 307 | 184,000 |
1983/12/12 | 311 | 312 | 311 | 311 | 73,000 |
1983/12/09 | 314 | 315 | 313 | 313 | 57,000 |
1983/12/08 | 311 | 314 | 311 | 314 | 78,000 |
1983/12/07 | 311 | 311 | 310 | 311 | 31,000 |
1983/12/06 | 317 | 317 | 311 | 311 | 61,000 |
1983/12/05 | 317 | 318 | 316 | 317 | 56,000 |
1983/12/03 | 318 | 318 | 317 | 317 | 72,000 |
1983/12/02 | 318 | 320 | 318 | 318 | 29,000 |
1983/12/01 | 317 | 318 | 317 | 317 | 38,000 |
1983/11/30 | 318 | 318 | 317 | 317 | 88,000 |
1983/11/29 | 318 | 320 | 317 | 317 | 147,000 |
1983/11/28 | 317 | 320 | 317 | 318 | 27,000 |
1983/11/26 | 317 | 317 | 317 | 317 | 28,000 |
1983/11/25 | 316 | 319 | 316 | 317 | 172,000 |
1983/11/24 | 316 | 320 | 315 | 315 | 49,000 |
1983/11/22 | 315 | 315 | 315 | 315 | 30,000 |
1983/11/21 | 315 | 318 | 312 | 312 | 47,000 |
1983/11/19 | 315 | 315 | 315 | 315 | 11,000 |
1983/11/18 | 315 | 315 | 315 | 315 | 18,000 |
1983/11/17 | 318 | 320 | 315 | 315 | 16,000 |
1983/11/16 | 315 | 320 | 314 | 317 | 58,000 |
1983/11/15 | 320 | 320 | 316 | 319 | 36,000 |
1983/11/14 | 311 | 311 | 310 | 310 | 40,000 |
1983/11/11 | 311 | 311 | 310 | 310 | 8,000 |
1983/11/10 | 315 | 316 | 309 | 310 | 76,000 |
1983/11/09 | 315 | 315 | 315 | 315 | 45,000 |
1983/11/08 | 324 | 324 | 324 | 324 | 6,000 |
1983/11/07 | 330 | 330 | 320 | 322 | 25,000 |
1983/11/05 | 337 | 337 | 332 | 332 | 37,000 |
1983/11/04 | 333 | 333 | 333 | 333 | 59,000 |
1983/11/02 | 338 | 339 | 334 | 338 | 90,000 |
1983/11/01 | 332 | 335 | 329 | 335 | 100,000 |
1983/10/31 | 330 | 336 | 330 | 334 | 51,000 |
1983/10/29 | 325 | 328 | 323 | 327 | 27,000 |
1983/10/28 | 321 | 324 | 321 | 324 | 37,000 |
1983/10/27 | 325 | 325 | 315 | 315 | 72,000 |
1983/10/26 | 330 | 330 | 330 | 330 | 137,000 |
1983/10/25 | 330 | 330 | 330 | 330 | 73,000 |
1983/10/24 | 330 | 330 | 330 | 330 | 22,000 |
1983/10/22 | 330 | 332 | 329 | 332 | 45,000 |
1983/10/21 | 322 | 329 | 322 | 329 | 47,000 |
1983/10/20 | 321 | 321 | 321 | 321 | 32,000 |
1983/10/19 | 320 | 322 | 320 | 320 | 48,000 |
1983/10/18 | 321 | 321 | 320 | 320 | 46,000 |
1983/10/17 | 321 | 321 | 320 | 321 | 27,000 |
1983/10/15 | 321 | 324 | 320 | 320 | 27,000 |
1983/10/14 | 321 | 322 | 320 | 320 | 91,000 |
1983/10/13 | 325 | 330 | 325 | 325 | 82,000 |
1983/10/12 | 330 | 330 | 330 | 330 | 100,000 |
1983/10/11 | 335 | 335 | 334 | 335 | 171,000 |
1983/10/07 | 339 | 340 | 335 | 335 | 34,000 |
1983/10/06 | 340 | 343 | 339 | 340 | 202,000 |
1983/10/05 | 340 | 343 | 339 | 340 | 307,000 |
1983/10/04 | 337 | 340 | 336 | 340 | 409,000 |
1983/10/03 | 337 | 337 | 330 | 330 | 33,000 |
1983/10/01 | 340 | 340 | 330 | 338 | 152,000 |
1983/09/30 | 335 | 340 | 331 | 340 | 392,000 |
1983/09/29 | 332 | 340 | 328 | 340 | 517,000 |
1983/09/28 | 318 | 333 | 315 | 333 | 124,000 |
1983/09/27 | 316 | 316 | 308 | 308 | 60,000 |
1983/09/26 | 308 | 311 | 308 | 311 | 27,000 |
1983/09/24 | 306 | 309 | 306 | 307 | 180,000 |
1983/09/22 | 312 | 317 | 311 | 311 | 186,000 |
1983/09/21 | 310 | 318 | 310 | 317 | 126,000 |
1983/09/20 | 310 | 320 | 303 | 315 | 171,000 |
1983/09/19 | 312 | 312 | 310 | 310 | 102,000 |
1983/09/17 | 310 | 312 | 310 | 310 | 50,000 |
1983/09/16 | 317 | 317 | 315 | 317 | 37,000 |
1983/09/14 | 319 | 320 | 315 | 315 | 107,000 |
1983/09/13 | 322 | 322 | 319 | 319 | 96,000 |
1983/09/12 | 317 | 320 | 317 | 319 | 1,031,000 |
1983/09/09 | 317 | 320 | 317 | 317 | 140,000 |
1983/09/08 | 317 | 317 | 315 | 317 | 131,000 |
1983/09/07 | 317 | 320 | 315 | 315 | 140,000 |
1983/09/06 | 320 | 320 | 317 | 317 | 75,000 |
1983/09/05 | 316 | 322 | 315 | 320 | 186,000 |
1983/09/03 | 315 | 319 | 315 | 316 | 71,000 |
1983/09/02 | 316 | 316 | 313 | 313 | 127,000 |
1983/09/01 | 314 | 315 | 313 | 315 | 241,000 |
1983/08/31 | 315 | 317 | 311 | 314 | 280,000 |
1983/08/30 | 318 | 320 | 315 | 318 | 289,000 |
1983/08/29 | 323 | 324 | 316 | 318 | 179,000 |
1983/08/27 | 328 | 330 | 321 | 327 | 93,000 |
1983/08/26 | 329 | 333 | 325 | 328 | 153,000 |
1983/08/25 | 335 | 335 | 330 | 333 | 243,000 |
1983/08/24 | 336 | 340 | 333 | 334 | 94,000 |
1983/08/23 | 340 | 340 | 335 | 338 | 80,000 |
1983/08/22 | 332 | 335 | 332 | 333 | 126,000 |
1983/08/20 | 336 | 336 | 331 | 331 | 176,000 |
1983/08/19 | 336 | 341 | 336 | 338 | 62,000 |
1983/08/18 | 337 | 337 | 333 | 333 | 81,000 |
1983/08/17 | 341 | 341 | 332 | 332 | 191,000 |
1983/08/16 | 343 | 343 | 341 | 341 | 91,000 |
1983/08/15 | 343 | 344 | 340 | 342 | 99,000 |
1983/08/12 | 345 | 345 | 342 | 343 | 241,000 |
1983/08/11 | 349 | 350 | 342 | 342 | 196,000 |
1983/08/10 | 352 | 354 | 346 | 349 | 447,000 |
1983/08/09 | 352 | 358 | 348 | 352 | 1,149,999 |
1983/08/08 | 354 | 354 | 344 | 354 | 212,000 |
1983/08/06 | 347 | 355 | 345 | 355 | 401,000 |
1983/08/05 | 360 | 365 | 352 | 352 | 753,000 |
1983/08/04 | 362 | 364 | 357 | 360 | 1,222,999 |
1983/08/03 | 355 | 360 | 353 | 354 | 1,433,999 |
1983/08/02 | 361 | 365 | 351 | 351 | 1,273,999 |
1983/08/01 | 363 | 369 | 349 | 351 | 3,348,999 |
1983/07/30 | 350 | 364 | 347 | 358 | 3,536,998 |
1983/07/29 | 340 | 350 | 338 | 350 | 539,000 |
1983/07/28 | 340 | 342 | 336 | 337 | 267,000 |
1983/07/27 | 345 | 345 | 337 | 340 | 181,000 |
1983/07/26 | 345 | 345 | 342 | 345 | 2,089,999 |
1983/07/25 | 348 | 350 | 345 | 349 | 445,000 |
1983/07/23 | 343 | 348 | 340 | 348 | 242,000 |
1983/07/22 | 337 | 342 | 335 | 338 | 261,000 |
1983/07/21 | 335 | 338 | 330 | 330 | 187,000 |
1983/07/20 | 331 | 331 | 320 | 323 | 124,000 |
1983/07/19 | 338 | 340 | 331 | 331 | 191,000 |
1983/07/18 | 335 | 341 | 335 | 335 | 105,000 |
1983/07/15 | 340 | 340 | 331 | 333 | 93,000 |
1983/07/14 | 334 | 335 | 331 | 335 | 164,000 |
1983/07/13 | 335 | 335 | 331 | 331 | 86,000 |
1983/07/12 | 339 | 339 | 331 | 331 | 103,000 |
1983/07/11 | 344 | 345 | 335 | 335 | 197,000 |
1983/07/09 | 344 | 345 | 340 | 345 | 42,000 |
1983/07/08 | 347 | 348 | 338 | 339 | 456,000 |
1983/07/07 | 355 | 355 | 342 | 342 | 522,000 |
1983/07/06 | 343 | 355 | 341 | 354 | 2,011,999 |
1983/07/05 | 340 | 349 | 340 | 345 | 1,396,999 |
1983/07/04 | 340 | 341 | 338 | 338 | 368,000 |
1983/07/02 | 338 | 340 | 338 | 338 | 102,000 |
1983/07/01 | 338 | 338 | 335 | 337 | 312,000 |
1983/06/30 | 338 | 338 | 336 | 336 | 130,000 |
1983/06/29 | 340 | 340 | 336 | 338 | 136,000 |
1983/06/28 | 338 | 340 | 337 | 339 | 252,000 |
1983/06/27 | 336 | 341 | 336 | 339 | 343,000 |
1983/06/25 | 334 | 336 | 333 | 334 | 186,000 |
1983/06/24 | 340 | 341 | 333 | 333 | 469,000 |
1983/06/23 | 335 | 341 | 333 | 341 | 612,000 |
1983/06/22 | 327 | 335 | 327 | 329 | 220,000 |
1983/06/21 | 341 | 341 | 326 | 326 | 409,000 |
1983/06/20 | 328 | 342 | 328 | 339 | 416,000 |
1983/06/17 | 326 | 330 | 323 | 326 | 651,000 |
1983/06/16 | 315 | 320 | 315 | 320 | 194,000 |
1983/06/15 | 318 | 318 | 310 | 315 | 620,000 |
1983/06/14 | 312 | 319 | 312 | 318 | 69,000 |
1983/06/13 | 312 | 312 | 312 | 312 | 25,000 |
1983/06/11 | 310 | 315 | 310 | 310 | 63,000 |
1983/06/10 | 305 | 310 | 305 | 310 | 67,000 |
1983/06/09 | 303 | 305 | 301 | 305 | 52,000 |
1983/06/08 | 301 | 305 | 301 | 301 | 80,000 |
1983/06/07 | 304 | 305 | 301 | 301 | 64,000 |
1983/06/06 | 305 | 305 | 302 | 302 | 23,000 |
1983/06/04 | 308 | 308 | 300 | 302 | 27,000 |
1983/06/03 | 310 | 311 | 308 | 308 | 60,000 |
1983/06/02 | 318 | 318 | 310 | 314 | 36,000 |
1983/06/01 | 313 | 315 | 310 | 315 | 74,000 |
1983/05/31 | 315 | 315 | 312 | 313 | 54,000 |
1983/05/30 | 328 | 328 | 320 | 320 | 70,000 |
1983/05/28 | 325 | 330 | 322 | 328 | 170,000 |
1983/05/27 | 317 | 325 | 315 | 325 | 247,000 |
1983/05/26 | 318 | 322 | 315 | 322 | 538,000 |
1983/05/25 | 315 | 323 | 315 | 323 | 100,000 |
1983/05/24 | 313 | 315 | 313 | 315 | 44,000 |
1983/05/23 | 313 | 318 | 311 | 311 | 81,000 |
1983/05/20 | 315 | 318 | 315 | 318 | 61,000 |
1983/05/19 | 315 | 320 | 311 | 320 | 35,000 |
1983/05/18 | 313 | 315 | 310 | 310 | 62,000 |
1983/05/17 | 315 | 320 | 315 | 315 | 49,000 |
1983/05/16 | 325 | 325 | 313 | 313 | 113,000 |
1983/05/14 | 315 | 320 | 315 | 320 | 99,000 |
1983/05/13 | 313 | 315 | 313 | 314 | 64,000 |
1983/05/12 | 317 | 317 | 313 | 315 | 113,000 |
1983/05/11 | 313 | 320 | 313 | 315 | 177,000 |
1983/05/10 | 318 | 320 | 313 | 313 | 444,000 |
1983/05/09 | 321 | 321 | 318 | 318 | 121,000 |
1983/05/07 | 323 | 323 | 318 | 321 | 423,000 |
1983/05/06 | 325 | 325 | 321 | 324 | 480,000 |
1983/05/04 | 325 | 327 | 321 | 325 | 430,000 |
1983/05/02 | 320 | 330 | 320 | 325 | 181,000 |
1983/04/30 | 320 | 320 | 317 | 320 | 113,000 |
1983/04/28 | 328 | 328 | 322 | 322 | 166,000 |
1983/04/27 | 330 | 330 | 325 | 325 | 201,000 |
1983/04/26 | 320 | 330 | 320 | 325 | 736,000 |
1983/04/25 | 322 | 330 | 322 | 323 | 47,000 |
1983/04/23 | 325 | 325 | 322 | 322 | 50,000 |
1983/04/22 | 324 | 325 | 322 | 322 | 285,000 |
1983/04/21 | 326 | 330 | 326 | 326 | 102,000 |
1983/04/20 | 327 | 330 | 325 | 326 | 133,000 |
1983/04/19 | 330 | 335 | 323 | 323 | 168,000 |
1983/04/18 | 329 | 330 | 324 | 330 | 74,000 |
1983/04/15 | 323 | 330 | 323 | 330 | 207,000 |
1983/04/14 | 325 | 325 | 323 | 323 | 285,000 |
1983/04/13 | 325 | 335 | 323 | 325 | 300,000 |
1983/04/12 | 325 | 325 | 322 | 325 | 413,000 |
1983/04/11 | 325 | 326 | 325 | 325 | 67,000 |
1983/04/09 | 327 | 328 | 325 | 326 | 70,000 |
1983/04/08 | 329 | 329 | 327 | 327 | 57,000 |
1983/04/07 | 330 | 331 | 327 | 327 | 159,000 |
1983/04/06 | 335 | 336 | 330 | 331 | 162,000 |
1983/04/05 | 337 | 337 | 331 | 335 | 105,000 |
1983/04/04 | 337 | 337 | 335 | 337 | 41,000 |
1983/04/02 | 335 | 336 | 333 | 336 | 54,000 |
1983/04/01 | 337 | 340 | 332 | 332 | 186,000 |
1983/03/31 | 336 | 340 | 336 | 340 | 94,000 |
1983/03/30 | 338 | 338 | 333 | 333 | 106,000 |
1983/03/29 | 341 | 343 | 338 | 343 | 176,000 |
1983/03/28 | 342 | 342 | 333 | 334 | 417,000 |
1983/03/26 | 341 | 347 | 335 | 347 | 398,000 |
1983/03/25 | 349 | 349 | 338 | 347 | 850,000 |
1983/03/24 | 343 | 355 | 340 | 353 | 3,008,999 |
1983/03/23 | 333 | 344 | 330 | 338 | 735,000 |
1983/03/22 | 325 | 330 | 325 | 328 | 214,000 |
1983/03/18 | 327 | 328 | 325 | 325 | 192,000 |
1983/03/17 | 326 | 327 | 325 | 325 | 216,000 |
1983/03/16 | 327 | 327 | 321 | 321 | 478,000 |
1983/03/15 | 329 | 333 | 328 | 328 | 235,000 |
1983/03/14 | 334 | 335 | 326 | 333 | 151,000 |
1983/03/12 | 334 | 335 | 325 | 335 | 372,000 |
1983/03/11 | 340 | 342 | 331 | 333 | 654,000 |
1983/03/10 | 349 | 350 | 340 | 344 | 1,935,999 |
1983/03/09 | 337 | 346 | 333 | 344 | 2,317,999 |
1983/03/08 | 335 | 339 | 331 | 338 | 1,787,999 |
1983/03/07 | 325 | 334 | 320 | 334 | 1,915,999 |
1983/03/05 | 318 | 324 | 317 | 320 | 1,236,999 |
1983/03/04 | 317 | 317 | 306 | 308 | 743,000 |
1983/03/03 | 313 | 318 | 307 | 314 | 1,117,000 |
1983/03/02 | 302 | 304 | 300 | 303 | 196,000 |
1983/03/01 | 300 | 305 | 299 | 305 | 49,000 |
1983/02/28 | 299 | 300 | 298 | 298 | 63,000 |
1983/02/26 | 300 | 300 | 298 | 298 | 87,000 |
1983/02/25 | 298 | 300 | 296 | 296 | 176,000 |
1983/02/24 | 295 | 300 | 295 | 298 | 146,000 |
1983/02/23 | 294 | 295 | 293 | 293 | 56,000 |
1983/02/22 | 295 | 297 | 293 | 293 | 202,000 |
1983/02/21 | 295 | 297 | 295 | 295 | 108,000 |
1983/02/18 | 295 | 299 | 293 | 295 | 220,000 |
1983/02/17 | 291 | 295 | 291 | 291 | 82,000 |
1983/02/16 | 295 | 295 | 290 | 290 | 83,000 |
1983/02/15 | 290 | 295 | 290 | 291 | 48,000 |
1983/02/14 | 288 | 293 | 288 | 290 | 16,000 |
1983/02/12 | 290 | 290 | 288 | 290 | 74,000 |
1983/02/10 | 295 | 295 | 288 | 288 | 88,000 |
1983/02/09 | 301 | 301 | 295 | 295 | 68,000 |
1983/02/08 | 301 | 301 | 298 | 298 | 56,000 |
1983/02/07 | 300 | 303 | 296 | 299 | 199,000 |
1983/02/05 | 300 | 300 | 295 | 295 | 64,000 |
1983/02/04 | 300 | 300 | 295 | 299 | 197,000 |
1983/02/03 | 302 | 303 | 301 | 301 | 117,000 |
1983/02/02 | 300 | 303 | 300 | 302 | 253,000 |
1983/02/01 | 305 | 308 | 298 | 298 | 698,000 |
1983/01/31 | 305 | 310 | 302 | 302 | 198,000 |
1983/01/29 | 299 | 307 | 299 | 305 | 350,000 |
1983/01/28 | 300 | 304 | 295 | 300 | 411,000 |
1983/01/27 | 300 | 305 | 300 | 304 | 195,000 |
1983/01/26 | 290 | 294 | 288 | 293 | 82,000 |
1983/01/25 | 289 | 294 | 288 | 288 | 139,000 |
1983/01/24 | 297 | 297 | 288 | 295 | 94,000 |
1983/01/22 | 306 | 306 | 297 | 297 | 163,000 |
1983/01/21 | 306 | 311 | 306 | 306 | 753,000 |
1983/01/20 | 307 | 310 | 305 | 307 | 1,304,999 |
1983/01/19 | 308 | 310 | 305 | 306 | 743,000 |
1983/01/18 | 313 | 314 | 305 | 307 | 237,000 |
1983/01/17 | 312 | 316 | 312 | 312 | 1,653,999 |
1983/01/14 | 319 | 319 | 311 | 312 | 3,004,999 |
1983/01/13 | 293 | 309 | 291 | 309 | 2,085,999 |
1983/01/12 | 285 | 289 | 280 | 288 | 535,000 |
1983/01/11 | 283 | 284 | 280 | 280 | 96,000 |
1983/01/10 | 291 | 291 | 283 | 283 | 105,000 |
1983/01/08 | 286 | 291 | 281 | 290 | 128,000 |
1983/01/07 | 293 | 294 | 285 | 285 | 464,000 |
1983/01/06 | 279 | 290 | 279 | 290 | 202,000 |
1983/01/05 | 279 | 279 | 277 | 279 | 79,000 |
1983/01/04 | 267 | 271 | 267 | 270 | 14,000 |