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 |
---|---|---|---|---|---|
1985/12/28 | 623 | 631 | 623 | 623 | 49,000 |
1985/12/27 | 622 | 624 | 622 | 623 | 71,000 |
1985/12/26 | 622 | 624 | 620 | 623 | 29,000 |
1985/12/25 | 636 | 636 | 632 | 632 | 60,000 |
1985/12/24 | 650 | 650 | 632 | 636 | 231,000 |
1985/12/23 | 640 | 645 | 640 | 640 | 81,000 |
1985/12/21 | 645 | 649 | 642 | 643 | 48,000 |
1985/12/20 | 648 | 651 | 639 | 650 | 692,000 |
1985/12/19 | 640 | 648 | 640 | 648 | 215,000 |
1985/12/18 | 645 | 646 | 637 | 646 | 227,000 |
1985/12/17 | 635 | 639 | 631 | 635 | 295,000 |
1985/12/16 | 650 | 650 | 643 | 648 | 497,000 |
1985/12/13 | 640 | 650 | 640 | 647 | 500,000 |
1985/12/12 | 640 | 648 | 638 | 648 | 660,000 |
1985/12/11 | 617 | 636 | 615 | 635 | 236,000 |
1985/12/10 | 610 | 620 | 610 | 615 | 44,000 |
1985/12/09 | 610 | 616 | 609 | 610 | 118,000 |
1985/12/07 | 613 | 613 | 609 | 610 | 158,000 |
1985/12/06 | 618 | 619 | 615 | 615 | 323,000 |
1985/12/05 | 618 | 627 | 618 | 620 | 302,000 |
1985/12/04 | 620 | 630 | 620 | 627 | 154,000 |
1985/12/03 | 629 | 635 | 629 | 630 | 101,000 |
1985/12/02 | 639 | 639 | 620 | 629 | 275,000 |
1985/11/30 | 639 | 640 | 639 | 639 | 127,000 |
1985/11/29 | 639 | 640 | 635 | 639 | 128,000 |
1985/11/28 | 651 | 655 | 638 | 649 | 522,000 |
1985/11/27 | 650 | 653 | 642 | 650 | 768,000 |
1985/11/26 | 650 | 655 | 645 | 645 | 587,000 |
1985/11/25 | 638 | 650 | 638 | 650 | 858,000 |
1985/11/22 | 640 | 640 | 630 | 638 | 245,000 |
1985/11/21 | 620 | 622 | 620 | 620 | 276,000 |
1985/11/20 | 618 | 620 | 618 | 620 | 241,000 |
1985/11/19 | 620 | 626 | 616 | 618 | 866,000 |
1985/11/18 | 616 | 621 | 615 | 615 | 296,000 |
1985/11/16 | 616 | 620 | 616 | 618 | 59,000 |
1985/11/15 | 613 | 615 | 610 | 613 | 326,000 |
1985/11/14 | 605 | 610 | 594 | 610 | 705,000 |
1985/11/13 | 610 | 615 | 607 | 608 | 309,000 |
1985/11/12 | 610 | 613 | 610 | 610 | 142,000 |
1985/11/11 | 618 | 620 | 610 | 610 | 141,000 |
1985/11/08 | 625 | 626 | 618 | 618 | 412,000 |
1985/11/07 | 626 | 626 | 615 | 620 | 313,000 |
1985/11/06 | 628 | 632 | 616 | 630 | 312,000 |
1985/11/05 | 630 | 635 | 615 | 628 | 171,000 |
1985/11/02 | 630 | 630 | 626 | 630 | 55,000 |
1985/11/01 | 640 | 640 | 615 | 625 | 365,000 |
1985/10/31 | 632 | 640 | 628 | 640 | 476,000 |
1985/10/30 | 627 | 628 | 617 | 628 | 409,000 |
1985/10/29 | 615 | 628 | 610 | 628 | 396,000 |
1985/10/28 | 625 | 625 | 615 | 625 | 363,000 |
1985/10/26 | 615 | 615 | 598 | 605 | 561,000 |
1985/10/25 | 620 | 629 | 618 | 625 | 1,179,999 |
1985/10/24 | 634 | 635 | 610 | 620 | 828,000 |
1985/10/23 | 633 | 634 | 625 | 634 | 842,000 |
1985/10/22 | 637 | 637 | 625 | 636 | 636,000 |
1985/10/21 | 634 | 638 | 623 | 630 | 358,000 |
1985/10/19 | 630 | 635 | 620 | 634 | 192,000 |
1985/10/18 | 627 | 629 | 620 | 623 | 645,000 |
1985/10/17 | 625 | 635 | 617 | 617 | 546,000 |
1985/10/16 | 646 | 648 | 621 | 648 | 1,501,999 |
1985/10/15 | 650 | 650 | 630 | 630 | 511,000 |
1985/10/14 | 659 | 659 | 643 | 649 | 599,000 |
1985/10/11 | 662 | 669 | 657 | 662 | 5,946,997 |
1985/10/09 | 648 | 663 | 644 | 662 | 4,693,998 |
1985/10/08 | 626 | 639 | 622 | 633 | 3,030,999 |
1985/10/07 | 611 | 615 | 606 | 606 | 432,000 |
1985/10/05 | 615 | 619 | 612 | 615 | 517,000 |
1985/10/04 | 600 | 622 | 600 | 622 | 1,549,999 |
1985/10/03 | 605 | 608 | 590 | 600 | 602,000 |
1985/10/02 | 621 | 634 | 608 | 614 | 3,588,998 |
1985/10/01 | 615 | 627 | 606 | 625 | 7,482,997 |
1985/09/30 | 590 | 609 | 585 | 606 | 1,407,999 |
1985/09/28 | 590 | 593 | 581 | 582 | 332,000 |
1985/09/27 | 597 | 598 | 580 | 590 | 1,969,999 |
1985/09/26 | 591 | 597 | 580 | 591 | 4,735,998 |
1985/09/25 | 565 | 589 | 562 | 589 | 2,829,999 |
1985/09/24 | 554 | 555 | 545 | 550 | 372,000 |
1985/09/21 | 555 | 555 | 550 | 555 | 669,000 |
1985/09/20 | 545 | 560 | 540 | 553 | 1,776,999 |
1985/09/19 | 550 | 550 | 539 | 539 | 1,315,999 |
1985/09/18 | 535 | 545 | 531 | 545 | 1,659,999 |
1985/09/17 | 523 | 530 | 521 | 525 | 673,000 |
1985/09/13 | 523 | 524 | 518 | 524 | 417,000 |
1985/09/12 | 523 | 523 | 513 | 513 | 274,000 |
1985/09/11 | 506 | 523 | 506 | 523 | 623,000 |
1985/09/10 | 502 | 508 | 502 | 502 | 990,000 |
1985/09/09 | 510 | 510 | 500 | 500 | 210,000 |
1985/09/07 | 505 | 510 | 500 | 500 | 588,000 |
1985/09/06 | 510 | 516 | 506 | 506 | 271,000 |
1985/09/05 | 510 | 511 | 502 | 502 | 400,000 |
1985/09/04 | 516 | 516 | 502 | 502 | 402,000 |
1985/09/03 | 506 | 517 | 506 | 510 | 121,000 |
1985/09/02 | 519 | 520 | 507 | 516 | 448,000 |
1985/08/31 | 518 | 520 | 515 | 519 | 208,000 |
1985/08/30 | 526 | 526 | 514 | 520 | 309,000 |
1985/08/29 | 526 | 526 | 506 | 506 | 649,000 |
1985/08/28 | 527 | 530 | 521 | 525 | 752,000 |
1985/08/27 | 527 | 535 | 520 | 526 | 820,000 |
1985/08/26 | 519 | 527 | 516 | 526 | 577,000 |
1985/08/24 | 502 | 519 | 502 | 510 | 308,000 |
1985/08/23 | 508 | 519 | 499 | 499 | 754,000 |
1985/08/22 | 521 | 530 | 516 | 520 | 626,000 |
1985/08/21 | 525 | 530 | 521 | 523 | 513,000 |
1985/08/20 | 535 | 539 | 515 | 516 | 552,000 |
1985/08/19 | 555 | 559 | 540 | 545 | 1,117,000 |
1985/08/17 | 562 | 563 | 551 | 559 | 4,472,998 |
1985/08/16 | 545 | 559 | 531 | 539 | 6,795,997 |
1985/08/15 | 499 | 534 | 495 | 534 | 4,154,998 |
1985/08/14 | 478 | 490 | 474 | 485 | 747,000 |
1985/08/13 | 470 | 475 | 465 | 475 | 276,000 |
1985/08/12 | 460 | 462 | 458 | 460 | 217,000 |
1985/08/09 | 462 | 464 | 462 | 462 | 76,000 |
1985/08/08 | 462 | 465 | 462 | 462 | 109,000 |
1985/08/07 | 462 | 465 | 462 | 465 | 82,000 |
1985/08/06 | 467 | 467 | 462 | 462 | 183,000 |
1985/08/05 | 461 | 467 | 461 | 465 | 55,000 |
1985/08/03 | 465 | 468 | 462 | 465 | 164,000 |
1985/08/02 | 455 | 469 | 455 | 460 | 176,000 |
1985/08/01 | 460 | 460 | 450 | 450 | 203,000 |
1985/07/31 | 447 | 450 | 447 | 450 | 100,000 |
1985/07/30 | 450 | 450 | 445 | 445 | 186,000 |
1985/07/29 | 455 | 455 | 445 | 445 | 148,000 |
1985/07/27 | 442 | 455 | 441 | 455 | 15,000 |
1985/07/26 | 450 | 450 | 441 | 441 | 52,000 |
1985/07/25 | 441 | 449 | 441 | 445 | 127,000 |
1985/07/24 | 456 | 457 | 440 | 440 | 293,000 |
1985/07/23 | 461 | 461 | 451 | 451 | 23,000 |
1985/07/22 | 461 | 461 | 457 | 460 | 39,000 |
1985/07/20 | 458 | 460 | 455 | 456 | 57,000 |
1985/07/19 | 454 | 465 | 454 | 457 | 200,000 |
1985/07/18 | 470 | 473 | 463 | 463 | 470,000 |
1985/07/17 | 445 | 470 | 441 | 470 | 387,000 |
1985/07/16 | 441 | 445 | 440 | 445 | 178,000 |
1985/07/15 | 447 | 448 | 438 | 438 | 302,000 |
1985/07/12 | 440 | 445 | 440 | 441 | 316,000 |
1985/07/11 | 448 | 448 | 436 | 440 | 777,000 |
1985/07/10 | 455 | 460 | 446 | 448 | 496,000 |
1985/07/09 | 468 | 468 | 455 | 460 | 502,000 |
1985/07/08 | 465 | 470 | 460 | 470 | 654,000 |
1985/07/06 | 470 | 470 | 465 | 465 | 207,000 |
1985/07/05 | 480 | 480 | 466 | 470 | 781,000 |
1985/07/04 | 485 | 485 | 471 | 477 | 396,000 |
1985/07/03 | 478 | 485 | 477 | 485 | 602,000 |
1985/07/02 | 478 | 485 | 478 | 480 | 365,000 |
1985/07/01 | 474 | 475 | 472 | 473 | 76,000 |
1985/06/29 | 471 | 476 | 471 | 476 | 44,000 |
1985/06/28 | 478 | 478 | 470 | 470 | 115,000 |
1985/06/27 | 476 | 480 | 473 | 475 | 94,000 |
1985/06/26 | 471 | 481 | 471 | 476 | 252,000 |
1985/06/25 | 465 | 476 | 465 | 471 | 220,000 |
1985/06/24 | 474 | 477 | 469 | 469 | 183,000 |
1985/06/22 | 465 | 469 | 464 | 469 | 107,000 |
1985/06/21 | 471 | 471 | 465 | 466 | 383,000 |
1985/06/20 | 480 | 480 | 461 | 461 | 517,000 |
1985/06/19 | 488 | 489 | 480 | 482 | 294,000 |
1985/06/18 | 491 | 494 | 488 | 489 | 183,000 |
1985/06/17 | 490 | 494 | 488 | 490 | 192,000 |
1985/06/15 | 490 | 495 | 486 | 490 | 513,000 |
1985/06/14 | 484 | 487 | 480 | 480 | 51,000 |
1985/06/13 | 483 | 490 | 480 | 490 | 222,000 |
1985/06/12 | 490 | 492 | 480 | 480 | 205,000 |
1985/06/11 | 494 | 495 | 485 | 495 | 273,000 |
1985/06/10 | 500 | 500 | 490 | 496 | 331,000 |
1985/06/07 | 490 | 500 | 489 | 498 | 2,331,999 |
1985/06/06 | 495 | 495 | 485 | 485 | 309,000 |
1985/06/05 | 481 | 485 | 474 | 485 | 394,000 |
1985/06/04 | 480 | 485 | 479 | 480 | 159,000 |
1985/06/03 | 491 | 495 | 474 | 474 | 269,000 |
1985/06/01 | 495 | 502 | 494 | 501 | 1,095,000 |
1985/05/31 | 485 | 494 | 484 | 489 | 1,368,999 |
1985/05/30 | 468 | 492 | 468 | 483 | 2,105,999 |
1985/05/29 | 469 | 470 | 463 | 466 | 423,000 |
1985/05/28 | 463 | 470 | 463 | 469 | 237,000 |
1985/05/27 | 458 | 462 | 458 | 462 | 73,000 |
1985/05/25 | 461 | 461 | 458 | 460 | 55,000 |
1985/05/24 | 461 | 466 | 461 | 461 | 151,000 |
1985/05/23 | 465 | 468 | 461 | 461 | 430,000 |
1985/05/22 | 460 | 461 | 456 | 460 | 214,000 |
1985/05/21 | 463 | 466 | 460 | 460 | 173,000 |
1985/05/20 | 463 | 468 | 458 | 460 | 84,000 |
1985/05/18 | 465 | 467 | 457 | 467 | 338,000 |
1985/05/17 | 456 | 464 | 456 | 463 | 367,000 |
1985/05/16 | 461 | 463 | 455 | 456 | 364,000 |
1985/05/15 | 460 | 468 | 459 | 461 | 1,028,000 |
1985/05/14 | 450 | 457 | 448 | 450 | 370,000 |
1985/05/13 | 450 | 453 | 445 | 445 | 93,000 |
1985/05/10 | 445 | 451 | 445 | 447 | 120,000 |
1985/05/09 | 443 | 450 | 443 | 443 | 70,000 |
1985/05/08 | 445 | 449 | 440 | 443 | 359,000 |
1985/05/07 | 442 | 449 | 442 | 447 | 91,000 |
1985/05/04 | 442 | 448 | 440 | 442 | 116,000 |
1985/05/02 | 450 | 450 | 440 | 440 | 278,000 |
1985/05/01 | 445 | 454 | 442 | 454 | 153,000 |
1985/04/30 | 453 | 453 | 441 | 442 | 114,000 |
1985/04/27 | 454 | 454 | 443 | 450 | 133,000 |
1985/04/26 | 445 | 445 | 440 | 440 | 150,000 |
1985/04/25 | 446 | 450 | 445 | 446 | 249,000 |
1985/04/24 | 452 | 453 | 445 | 448 | 387,000 |
1985/04/23 | 455 | 462 | 453 | 454 | 1,488,999 |
1985/04/22 | 454 | 455 | 448 | 450 | 1,154,999 |
1985/04/20 | 430 | 440 | 430 | 437 | 355,000 |
1985/04/19 | 442 | 442 | 426 | 426 | 470,000 |
1985/04/18 | 434 | 434 | 425 | 428 | 875,000 |
1985/04/17 | 425 | 425 | 415 | 415 | 308,000 |
1985/04/16 | 431 | 431 | 420 | 420 | 102,000 |
1985/04/15 | 435 | 435 | 428 | 428 | 46,000 |
1985/04/12 | 440 | 440 | 431 | 433 | 371,000 |
1985/04/11 | 440 | 440 | 434 | 435 | 225,000 |
1985/04/10 | 435 | 437 | 431 | 432 | 366,000 |
1985/04/09 | 430 | 430 | 422 | 425 | 76,000 |
1985/04/08 | 431 | 435 | 430 | 430 | 95,000 |
1985/04/06 | 435 | 435 | 430 | 430 | 65,000 |
1985/04/05 | 435 | 440 | 430 | 430 | 143,000 |
1985/04/04 | 440 | 445 | 433 | 433 | 225,000 |
1985/04/03 | 440 | 445 | 435 | 439 | 209,000 |
1985/04/02 | 450 | 453 | 435 | 435 | 516,000 |
1985/04/01 | 435 | 445 | 433 | 440 | 294,000 |
1985/03/30 | 430 | 445 | 430 | 445 | 41,000 |
1985/03/29 | 440 | 450 | 436 | 436 | 344,000 |
1985/03/28 | 444 | 444 | 430 | 438 | 33,000 |
1985/03/27 | 420 | 453 | 420 | 453 | 400,000 |
1985/03/26 | 412 | 416 | 411 | 415 | 232,000 |
1985/03/25 | 415 | 417 | 410 | 410 | 397,000 |
1985/03/23 | 415 | 416 | 415 | 416 | 44,000 |
1985/03/22 | 416 | 416 | 415 | 415 | 154,000 |
1985/03/20 | 415 | 418 | 415 | 415 | 158,000 |
1985/03/19 | 415 | 418 | 415 | 415 | 179,000 |
1985/03/18 | 416 | 420 | 415 | 415 | 100,000 |
1985/03/16 | 424 | 424 | 415 | 415 | 224,000 |
1985/03/15 | 420 | 425 | 415 | 420 | 288,000 |
1985/03/14 | 417 | 420 | 416 | 417 | 93,000 |
1985/03/13 | 413 | 415 | 413 | 414 | 102,000 |
1985/03/12 | 415 | 416 | 408 | 408 | 89,000 |
1985/03/11 | 415 | 420 | 415 | 415 | 108,000 |
1985/03/08 | 420 | 420 | 419 | 419 | 128,000 |
1985/03/07 | 427 | 427 | 425 | 425 | 105,000 |
1985/03/06 | 429 | 429 | 426 | 427 | 152,000 |
1985/03/05 | 428 | 430 | 427 | 427 | 315,000 |
1985/03/04 | 428 | 428 | 427 | 427 | 159,000 |
1985/03/02 | 426 | 430 | 426 | 429 | 98,000 |
1985/03/01 | 429 | 430 | 426 | 426 | 115,000 |
1985/02/28 | 442 | 443 | 426 | 430 | 234,000 |
1985/02/27 | 443 | 443 | 441 | 441 | 221,000 |
1985/02/26 | 450 | 450 | 443 | 443 | 138,000 |
1985/02/25 | 445 | 450 | 445 | 450 | 167,000 |
1985/02/23 | 450 | 451 | 441 | 441 | 192,000 |
1985/02/22 | 457 | 457 | 451 | 455 | 166,000 |
1985/02/21 | 455 | 455 | 455 | 455 | 78,000 |
1985/02/20 | 460 | 460 | 455 | 455 | 101,000 |
1985/02/19 | 455 | 460 | 449 | 459 | 258,000 |
1985/02/18 | 450 | 453 | 443 | 450 | 263,000 |
1985/02/16 | 450 | 455 | 445 | 452 | 187,000 |
1985/02/15 | 449 | 460 | 445 | 450 | 780,000 |
1985/02/14 | 450 | 518 | 450 | 504 | 3,339,999 |
1985/02/13 | 449 | 450 | 445 | 445 | 184,000 |
1985/02/12 | 444 | 450 | 444 | 449 | 102,000 |
1985/02/08 | 450 | 450 | 445 | 445 | 212,000 |
1985/02/07 | 445 | 452 | 445 | 450 | 183,000 |
1985/02/06 | 445 | 452 | 445 | 445 | 79,000 |
1985/02/05 | 449 | 451 | 445 | 445 | 135,000 |
1985/02/04 | 447 | 451 | 445 | 450 | 215,000 |
1985/02/02 | 450 | 450 | 441 | 445 | 224,000 |
1985/02/01 | 453 | 454 | 450 | 450 | 315,000 |
1985/01/31 | 459 | 459 | 454 | 459 | 72,000 |
1985/01/30 | 451 | 454 | 450 | 450 | 143,000 |
1985/01/29 | 440 | 450 | 438 | 450 | 531,000 |
1985/01/28 | 445 | 450 | 442 | 442 | 382,000 |
1985/01/26 | 444 | 445 | 441 | 445 | 430,000 |
1985/01/25 | 451 | 451 | 440 | 445 | 469,000 |
1985/01/24 | 455 | 457 | 452 | 455 | 168,000 |
1985/01/23 | 465 | 466 | 451 | 455 | 1,164,999 |
1985/01/22 | 479 | 485 | 461 | 462 | 286,000 |
1985/01/21 | 481 | 481 | 462 | 474 | 156,000 |
1985/01/19 | 480 | 480 | 461 | 461 | 251,000 |
1985/01/18 | 495 | 495 | 470 | 481 | 590,000 |
1985/01/17 | 503 | 509 | 485 | 497 | 818,000 |
1985/01/16 | 520 | 520 | 510 | 513 | 674,000 |
1985/01/14 | 510 | 523 | 510 | 520 | 1,817,999 |
1985/01/11 | 524 | 530 | 514 | 520 | 4,472,998 |
1985/01/10 | 519 | 528 | 498 | 504 | 4,640,998 |
1985/01/09 | 475 | 490 | 475 | 485 | 1,284,999 |
1985/01/08 | 455 | 455 | 450 | 450 | 162,000 |
1985/01/07 | 455 | 456 | 453 | 453 | 145,000 |
1985/01/05 | 455 | 455 | 452 | 453 | 453,000 |
1985/01/04 | 455 | 459 | 455 | 456 | 49,000 |