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 |
---|---|---|---|---|---|
1984/12/28 | 452 | 456 | 449 | 455 | 154,000 |
1984/12/27 | 444 | 450 | 441 | 450 | 236,000 |
1984/12/26 | 447 | 449 | 441 | 449 | 92,000 |
1984/12/25 | 449 | 449 | 440 | 447 | 153,000 |
1984/12/24 | 449 | 449 | 435 | 449 | 264,000 |
1984/12/22 | 451 | 455 | 448 | 453 | 180,000 |
1984/12/21 | 450 | 460 | 449 | 455 | 784,000 |
1984/12/20 | 449 | 454 | 447 | 454 | 648,000 |
1984/12/19 | 435 | 440 | 431 | 440 | 165,000 |
1984/12/18 | 430 | 430 | 429 | 430 | 203,000 |
1984/12/17 | 434 | 435 | 429 | 432 | 454,000 |
1984/12/15 | 430 | 434 | 428 | 434 | 98,000 |
1984/12/14 | 429 | 434 | 429 | 434 | 198,000 |
1984/12/13 | 425 | 428 | 424 | 428 | 277,000 |
1984/12/12 | 425 | 429 | 424 | 425 | 229,000 |
1984/12/11 | 425 | 428 | 424 | 425 | 438,000 |
1984/12/10 | 430 | 431 | 428 | 429 | 206,000 |
1984/12/07 | 430 | 438 | 428 | 431 | 337,000 |
1984/12/06 | 438 | 443 | 437 | 440 | 584,000 |
1984/12/05 | 450 | 452 | 448 | 448 | 745,000 |
1984/12/04 | 449 | 460 | 448 | 449 | 1,214,999 |
1984/12/03 | 449 | 450 | 445 | 449 | 1,488,999 |
1984/12/01 | 442 | 455 | 441 | 451 | 1,588,999 |
1984/11/30 | 439 | 442 | 436 | 436 | 945,000 |
1984/11/29 | 430 | 451 | 430 | 449 | 3,088,999 |
1984/11/28 | 419 | 425 | 419 | 424 | 772,000 |
1984/11/27 | 422 | 422 | 418 | 419 | 338,000 |
1984/11/26 | 417 | 420 | 417 | 420 | 253,000 |
1984/11/24 | 424 | 425 | 417 | 424 | 431,000 |
1984/11/22 | 427 | 427 | 417 | 424 | 416,000 |
1984/11/21 | 424 | 428 | 421 | 426 | 952,000 |
1984/11/20 | 420 | 421 | 419 | 420 | 908,000 |
1984/11/19 | 413 | 416 | 412 | 415 | 243,000 |
1984/11/17 | 424 | 425 | 412 | 415 | 461,000 |
1984/11/16 | 420 | 428 | 416 | 428 | 2,013,999 |
1984/11/15 | 412 | 415 | 408 | 415 | 575,000 |
1984/11/14 | 406 | 416 | 406 | 407 | 1,751,999 |
1984/11/13 | 400 | 410 | 400 | 406 | 417,000 |
1984/11/12 | 390 | 398 | 390 | 398 | 276,000 |
1984/11/09 | 386 | 395 | 380 | 390 | 292,000 |
1984/11/08 | 400 | 400 | 386 | 386 | 184,000 |
1984/11/07 | 410 | 410 | 400 | 401 | 272,000 |
1984/11/06 | 408 | 410 | 406 | 409 | 501,000 |
1984/11/05 | 415 | 415 | 408 | 408 | 336,000 |
1984/11/02 | 419 | 422 | 411 | 415 | 1,411,999 |
1984/11/01 | 406 | 417 | 406 | 414 | 1,841,999 |
1984/10/31 | 403 | 403 | 400 | 403 | 282,000 |
1984/10/30 | 401 | 403 | 400 | 400 | 292,000 |
1984/10/29 | 402 | 410 | 396 | 403 | 600,000 |
1984/10/27 | 400 | 404 | 395 | 400 | 601,000 |
1984/10/26 | 395 | 430 | 395 | 410 | 3,242,999 |
1984/10/25 | 365 | 385 | 365 | 385 | 478,000 |
1984/10/24 | 358 | 363 | 358 | 362 | 78,000 |
1984/10/23 | 360 | 362 | 360 | 360 | 85,000 |
1984/10/22 | 360 | 360 | 360 | 360 | 18,000 |
1984/10/20 | 360 | 363 | 360 | 363 | 19,000 |
1984/10/19 | 360 | 364 | 360 | 360 | 183,000 |
1984/10/18 | 350 | 360 | 350 | 359 | 299,000 |
1984/10/17 | 355 | 356 | 355 | 355 | 115,000 |
1984/10/16 | 356 | 356 | 355 | 355 | 111,000 |
1984/10/15 | 355 | 356 | 355 | 355 | 46,000 |
1984/10/12 | 355 | 356 | 355 | 355 | 88,000 |
1984/10/11 | 357 | 357 | 355 | 356 | 143,000 |
1984/10/09 | 357 | 358 | 355 | 356 | 71,000 |
1984/10/08 | 357 | 357 | 357 | 357 | 7,000 |
1984/10/06 | 355 | 357 | 355 | 356 | 36,000 |
1984/10/05 | 360 | 360 | 353 | 357 | 47,000 |
1984/10/04 | 360 | 361 | 360 | 360 | 98,000 |
1984/10/03 | 357 | 357 | 356 | 357 | 27,000 |
1984/10/02 | 361 | 361 | 358 | 358 | 24,000 |
1984/10/01 | 365 | 365 | 360 | 360 | 34,000 |
1984/09/29 | 355 | 370 | 351 | 370 | 243,000 |
1984/09/28 | 359 | 359 | 355 | 355 | 28,000 |
1984/09/27 | 360 | 361 | 358 | 359 | 74,000 |
1984/09/26 | 360 | 363 | 360 | 360 | 57,000 |
1984/09/25 | 365 | 370 | 365 | 370 | 28,000 |
1984/09/22 | 367 | 369 | 362 | 364 | 61,000 |
1984/09/21 | 375 | 375 | 360 | 362 | 70,000 |
1984/09/20 | 375 | 375 | 365 | 370 | 920,000 |
1984/09/19 | 366 | 377 | 365 | 377 | 207,000 |
1984/09/18 | 365 | 370 | 365 | 370 | 60,000 |
1984/09/17 | 365 | 370 | 361 | 370 | 91,000 |
1984/09/14 | 369 | 373 | 369 | 370 | 175,000 |
1984/09/13 | 374 | 380 | 370 | 374 | 135,000 |
1984/09/12 | 375 | 380 | 372 | 374 | 53,000 |
1984/09/11 | 376 | 380 | 372 | 375 | 153,000 |
1984/09/10 | 375 | 380 | 375 | 378 | 105,000 |
1984/09/07 | 373 | 375 | 371 | 375 | 88,000 |
1984/09/06 | 373 | 374 | 373 | 374 | 37,000 |
1984/09/05 | 373 | 374 | 373 | 373 | 27,000 |
1984/09/04 | 373 | 378 | 373 | 374 | 44,000 |
1984/09/03 | 375 | 376 | 373 | 374 | 109,000 |
1984/09/01 | 380 | 380 | 375 | 380 | 118,000 |
1984/08/31 | 378 | 383 | 375 | 383 | 195,000 |
1984/08/30 | 375 | 380 | 375 | 380 | 175,000 |
1984/08/29 | 378 | 383 | 378 | 379 | 304,000 |
1984/08/28 | 378 | 383 | 378 | 383 | 128,000 |
1984/08/27 | 385 | 389 | 385 | 385 | 86,000 |
1984/08/25 | 387 | 390 | 385 | 390 | 196,000 |
1984/08/24 | 397 | 397 | 390 | 390 | 781,000 |
1984/08/23 | 372 | 395 | 372 | 394 | 1,740,999 |
1984/08/22 | 375 | 375 | 365 | 365 | 96,000 |
1984/08/21 | 376 | 376 | 365 | 370 | 207,000 |
1984/08/20 | 379 | 379 | 371 | 375 | 159,000 |
1984/08/18 | 380 | 380 | 376 | 380 | 97,000 |
1984/08/17 | 380 | 383 | 375 | 380 | 203,000 |
1984/08/16 | 384 | 387 | 380 | 380 | 233,000 |
1984/08/15 | 365 | 380 | 365 | 380 | 289,000 |
1984/08/14 | 372 | 372 | 366 | 369 | 105,000 |
1984/08/13 | 366 | 370 | 365 | 370 | 51,000 |
1984/08/10 | 366 | 370 | 364 | 369 | 169,000 |
1984/08/09 | 370 | 372 | 366 | 370 | 189,000 |
1984/08/08 | 380 | 380 | 375 | 375 | 204,000 |
1984/08/07 | 380 | 380 | 376 | 380 | 112,000 |
1984/08/06 | 384 | 389 | 377 | 380 | 186,000 |
1984/08/04 | 389 | 389 | 380 | 389 | 147,000 |
1984/08/03 | 392 | 392 | 380 | 380 | 587,000 |
1984/08/02 | 377 | 395 | 376 | 392 | 467,000 |
1984/08/01 | 377 | 384 | 375 | 375 | 507,000 |
1984/07/31 | 381 | 381 | 372 | 375 | 238,000 |
1984/07/30 | 379 | 379 | 370 | 371 | 259,000 |
1984/07/28 | 390 | 390 | 370 | 374 | 778,000 |
1984/07/27 | 358 | 390 | 358 | 389 | 2,027,999 |
1984/07/26 | 351 | 361 | 350 | 360 | 918,000 |
1984/07/25 | 355 | 355 | 350 | 350 | 348,000 |
1984/07/24 | 355 | 360 | 347 | 360 | 645,000 |
1984/07/23 | 355 | 355 | 350 | 355 | 434,000 |
1984/07/21 | 360 | 360 | 350 | 355 | 305,000 |
1984/07/20 | 370 | 374 | 360 | 363 | 1,087,000 |
1984/07/19 | 351 | 378 | 351 | 375 | 521,000 |
1984/07/18 | 350 | 354 | 350 | 350 | 354,000 |
1984/07/17 | 350 | 351 | 345 | 350 | 1,218,999 |
1984/07/16 | 351 | 354 | 351 | 354 | 133,000 |
1984/07/13 | 355 | 356 | 350 | 352 | 154,000 |
1984/07/12 | 355 | 358 | 355 | 355 | 170,000 |
1984/07/11 | 370 | 371 | 370 | 370 | 58,000 |
1984/07/10 | 375 | 375 | 370 | 370 | 43,000 |
1984/07/09 | 378 | 380 | 375 | 375 | 78,000 |
1984/07/07 | 377 | 377 | 375 | 375 | 18,000 |
1984/07/06 | 377 | 379 | 375 | 375 | 44,000 |
1984/07/05 | 378 | 380 | 375 | 375 | 50,000 |
1984/07/04 | 380 | 380 | 375 | 375 | 38,000 |
1984/07/03 | 378 | 380 | 375 | 377 | 72,000 |
1984/07/02 | 375 | 380 | 370 | 380 | 85,000 |
1984/06/30 | 376 | 380 | 375 | 380 | 69,000 |
1984/06/29 | 378 | 379 | 378 | 379 | 4,000 |
1984/06/28 | 374 | 380 | 370 | 380 | 91,000 |
1984/06/27 | 378 | 378 | 375 | 375 | 67,000 |
1984/06/26 | 376 | 383 | 375 | 380 | 101,000 |
1984/06/25 | 380 | 380 | 379 | 380 | 95,000 |
1984/06/23 | 380 | 380 | 378 | 380 | 88,000 |
1984/06/22 | 375 | 380 | 375 | 380 | 117,000 |
1984/06/21 | 375 | 377 | 371 | 375 | 107,000 |
1984/06/20 | 374 | 381 | 371 | 371 | 164,000 |
1984/06/19 | 380 | 380 | 375 | 376 | 150,000 |
1984/06/18 | 375 | 382 | 375 | 380 | 94,000 |
1984/06/16 | 379 | 379 | 374 | 375 | 37,000 |
1984/06/15 | 373 | 382 | 373 | 382 | 138,000 |
1984/06/14 | 375 | 380 | 374 | 374 | 61,000 |
1984/06/13 | 371 | 380 | 370 | 374 | 260,000 |
1984/06/12 | 375 | 377 | 373 | 373 | 73,000 |
1984/06/11 | 379 | 380 | 373 | 379 | 66,000 |
1984/06/08 | 374 | 380 | 374 | 380 | 103,000 |
1984/06/07 | 365 | 375 | 365 | 373 | 177,000 |
1984/06/06 | 359 | 367 | 358 | 365 | 153,000 |
1984/06/05 | 353 | 363 | 353 | 363 | 66,000 |
1984/06/04 | 351 | 356 | 351 | 353 | 47,000 |
1984/06/02 | 351 | 355 | 350 | 351 | 225,000 |
1984/06/01 | 355 | 355 | 350 | 353 | 531,000 |
1984/05/31 | 353 | 360 | 350 | 360 | 60,000 |
1984/05/30 | 350 | 355 | 350 | 353 | 32,000 |
1984/05/29 | 350 | 353 | 350 | 350 | 74,000 |
1984/05/28 | 352 | 355 | 350 | 350 | 59,000 |
1984/05/26 | 350 | 352 | 350 | 352 | 42,000 |
1984/05/25 | 352 | 355 | 350 | 350 | 160,000 |
1984/05/24 | 345 | 359 | 345 | 352 | 335,000 |
1984/05/23 | 348 | 350 | 345 | 348 | 208,000 |
1984/05/22 | 360 | 361 | 354 | 354 | 270,000 |
1984/05/21 | 361 | 367 | 361 | 362 | 50,000 |
1984/05/19 | 360 | 362 | 360 | 360 | 79,000 |
1984/05/18 | 360 | 365 | 360 | 364 | 380,000 |
1984/05/17 | 388 | 388 | 370 | 370 | 269,000 |
1984/05/16 | 389 | 389 | 382 | 389 | 124,000 |
1984/05/15 | 366 | 385 | 366 | 385 | 321,000 |
1984/05/14 | 369 | 375 | 366 | 370 | 610,000 |
1984/05/11 | 400 | 400 | 395 | 399 | 633,000 |
1984/05/10 | 415 | 415 | 403 | 404 | 711,000 |
1984/05/09 | 410 | 420 | 408 | 420 | 2,731,999 |
1984/05/08 | 400 | 408 | 400 | 408 | 1,741,999 |
1984/05/07 | 389 | 398 | 387 | 395 | 966,000 |
1984/05/04 | 385 | 393 | 385 | 393 | 812,000 |
1984/05/02 | 371 | 385 | 371 | 385 | 795,000 |
1984/05/01 | 369 | 374 | 368 | 370 | 181,000 |
1984/04/28 | 369 | 375 | 369 | 370 | 406,000 |
1984/04/27 | 362 | 369 | 361 | 369 | 1,006,000 |
1984/04/26 | 370 | 372 | 365 | 365 | 174,000 |
1984/04/25 | 369 | 375 | 369 | 375 | 87,000 |
1984/04/24 | 370 | 370 | 367 | 369 | 101,000 |
1984/04/23 | 370 | 370 | 369 | 370 | 27,000 |
1984/04/21 | 374 | 374 | 369 | 369 | 130,000 |
1984/04/20 | 376 | 378 | 375 | 376 | 120,000 |
1984/04/19 | 376 | 379 | 376 | 379 | 85,000 |
1984/04/18 | 376 | 380 | 375 | 380 | 313,000 |
1984/04/17 | 375 | 380 | 375 | 375 | 105,000 |
1984/04/16 | 375 | 380 | 373 | 376 | 150,000 |
1984/04/13 | 385 | 385 | 377 | 380 | 271,000 |
1984/04/12 | 380 | 385 | 377 | 385 | 223,000 |
1984/04/11 | 370 | 380 | 370 | 375 | 351,000 |
1984/04/10 | 369 | 371 | 366 | 370 | 215,000 |
1984/04/09 | 369 | 375 | 369 | 370 | 91,000 |
1984/04/07 | 370 | 371 | 368 | 368 | 282,000 |
1984/04/06 | 365 | 370 | 365 | 365 | 326,000 |
1984/04/05 | 371 | 371 | 370 | 370 | 265,000 |
1984/04/04 | 370 | 372 | 370 | 371 | 123,000 |
1984/04/03 | 370 | 374 | 369 | 369 | 211,000 |
1984/04/02 | 372 | 374 | 369 | 370 | 123,000 |
1984/03/31 | 370 | 370 | 366 | 367 | 65,000 |
1984/03/30 | 376 | 380 | 374 | 374 | 139,000 |
1984/03/29 | 376 | 376 | 376 | 376 | 30,000 |
1984/03/28 | 375 | 380 | 375 | 375 | 61,000 |
1984/03/27 | 377 | 380 | 375 | 380 | 146,000 |
1984/03/26 | 380 | 380 | 376 | 377 | 53,000 |
1984/03/24 | 375 | 380 | 375 | 380 | 17,000 |
1984/03/23 | 379 | 380 | 375 | 380 | 221,000 |
1984/03/22 | 380 | 382 | 370 | 380 | 259,000 |
1984/03/19 | 376 | 390 | 376 | 388 | 66,000 |
1984/03/17 | 376 | 376 | 372 | 375 | 193,000 |
1984/03/16 | 370 | 371 | 366 | 371 | 240,000 |
1984/03/15 | 370 | 371 | 365 | 370 | 250,000 |
1984/03/14 | 371 | 379 | 371 | 376 | 90,000 |
1984/03/13 | 374 | 374 | 363 | 374 | 129,000 |
1984/03/12 | 377 | 377 | 376 | 376 | 48,000 |
1984/03/09 | 383 | 387 | 380 | 387 | 117,000 |
1984/03/08 | 386 | 387 | 383 | 383 | 297,000 |
1984/03/07 | 395 | 397 | 388 | 390 | 231,000 |
1984/03/06 | 398 | 398 | 390 | 395 | 96,000 |
1984/03/05 | 397 | 400 | 395 | 400 | 53,000 |
1984/03/03 | 394 | 400 | 385 | 400 | 142,000 |
1984/03/02 | 395 | 401 | 390 | 390 | 508,000 |
1984/03/01 | 398 | 399 | 385 | 390 | 663,000 |
1984/02/29 | 380 | 390 | 380 | 388 | 809,000 |
1984/02/28 | 372 | 380 | 371 | 379 | 689,000 |
1984/02/27 | 360 | 370 | 360 | 368 | 237,000 |
1984/02/25 | 359 | 360 | 355 | 356 | 683,000 |
1984/02/24 | 364 | 366 | 358 | 360 | 421,000 |
1984/02/23 | 370 | 373 | 365 | 369 | 149,000 |
1984/02/22 | 370 | 370 | 365 | 370 | 179,000 |
1984/02/21 | 360 | 375 | 360 | 370 | 437,000 |
1984/02/20 | 362 | 362 | 358 | 360 | 37,000 |
1984/02/18 | 362 | 362 | 359 | 359 | 31,000 |
1984/02/17 | 361 | 362 | 359 | 362 | 113,000 |
1984/02/16 | 370 | 370 | 360 | 366 | 532,000 |
1984/02/15 | 372 | 372 | 370 | 372 | 103,000 |
1984/02/14 | 370 | 372 | 370 | 372 | 196,000 |
1984/02/13 | 369 | 372 | 369 | 372 | 74,000 |
1984/02/10 | 370 | 373 | 369 | 373 | 341,000 |
1984/02/08 | 370 | 395 | 370 | 394 | 244,000 |
1984/02/07 | 375 | 375 | 369 | 370 | 354,000 |
1984/02/06 | 383 | 385 | 380 | 380 | 171,000 |
1984/02/04 | 390 | 390 | 380 | 383 | 205,000 |
1984/02/03 | 380 | 395 | 378 | 395 | 1,471,999 |
1984/02/02 | 370 | 378 | 355 | 378 | 1,692,999 |
1984/02/01 | 376 | 380 | 370 | 372 | 286,000 |
1984/01/31 | 380 | 388 | 380 | 383 | 259,000 |
1984/01/30 | 393 | 393 | 383 | 383 | 214,000 |
1984/01/28 | 384 | 390 | 384 | 388 | 311,000 |
1984/01/27 | 395 | 396 | 390 | 394 | 1,538,999 |
1984/01/26 | 400 | 400 | 395 | 396 | 608,000 |
1984/01/25 | 399 | 400 | 393 | 400 | 567,000 |
1984/01/24 | 400 | 403 | 393 | 400 | 764,000 |
1984/01/23 | 414 | 415 | 403 | 408 | 677,000 |
1984/01/21 | 430 | 430 | 415 | 415 | 1,465,999 |
1984/01/20 | 425 | 430 | 421 | 430 | 6,191,997 |
1984/01/19 | 410 | 419 | 408 | 419 | 8,266,996 |
1984/01/18 | 405 | 405 | 390 | 398 | 3,177,999 |
1984/01/17 | 380 | 405 | 378 | 404 | 10,274,995 |
1984/01/13 | 355 | 377 | 355 | 375 | 6,084,997 |
1984/01/12 | 349 | 349 | 340 | 349 | 601,000 |
1984/01/11 | 350 | 350 | 345 | 345 | 447,000 |
1984/01/10 | 340 | 349 | 339 | 349 | 746,000 |
1984/01/09 | 342 | 342 | 335 | 336 | 291,000 |
1984/01/07 | 331 | 333 | 331 | 333 | 100,000 |
1984/01/06 | 339 | 343 | 335 | 336 | 125,000 |
1984/01/05 | 335 | 343 | 335 | 338 | 296,000 |
1984/01/04 | 338 | 340 | 336 | 336 | 67,000 |