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 |
---|---|---|---|---|---|
1986/12/27 | 920 | 920 | 914 | 917 | 482,000 |
1986/12/26 | 915 | 923 | 915 | 915 | 383,000 |
1986/12/25 | 927 | 934 | 917 | 920 | 1,997,999 |
1986/12/24 | 916 | 930 | 916 | 918 | 1,828,999 |
1986/12/23 | 890 | 910 | 890 | 901 | 621,000 |
1986/12/22 | 902 | 902 | 888 | 888 | 415,000 |
1986/12/19 | 890 | 900 | 889 | 892 | 759,000 |
1986/12/18 | 885 | 890 | 881 | 886 | 514,000 |
1986/12/17 | 900 | 900 | 891 | 892 | 300,000 |
1986/12/16 | 900 | 902 | 885 | 886 | 259,000 |
1986/12/15 | 902 | 905 | 895 | 895 | 709,000 |
1986/12/12 | 900 | 910 | 895 | 895 | 519,000 |
1986/12/11 | 900 | 905 | 895 | 895 | 566,000 |
1986/12/10 | 900 | 902 | 895 | 895 | 331,000 |
1986/12/09 | 900 | 905 | 895 | 895 | 458,000 |
1986/12/08 | 901 | 903 | 891 | 897 | 404,000 |
1986/12/06 | 906 | 910 | 901 | 903 | 778,000 |
1986/12/05 | 915 | 915 | 895 | 900 | 656,000 |
1986/12/04 | 915 | 930 | 905 | 905 | 978,000 |
1986/12/03 | 917 | 920 | 892 | 907 | 1,574,999 |
1986/12/02 | 916 | 917 | 888 | 900 | 639,000 |
1986/12/01 | 924 | 935 | 918 | 918 | 652,000 |
1986/11/29 | 935 | 941 | 921 | 934 | 1,702,999 |
1986/11/28 | 930 | 941 | 920 | 927 | 4,732,998 |
1986/11/27 | 910 | 922 | 910 | 919 | 5,465,998 |
1986/11/26 | 911 | 914 | 895 | 900 | 6,880,997 |
1986/11/25 | 880 | 898 | 876 | 891 | 2,839,999 |
1986/11/22 | 870 | 879 | 865 | 870 | 604,000 |
1986/11/21 | 865 | 868 | 857 | 860 | 576,000 |
1986/11/20 | 863 | 875 | 855 | 856 | 1,874,999 |
1986/11/19 | 850 | 875 | 844 | 863 | 2,453,999 |
1986/11/18 | 845 | 845 | 835 | 844 | 737,000 |
1986/11/17 | 850 | 855 | 845 | 845 | 579,000 |
1986/11/14 | 850 | 861 | 845 | 860 | 540,000 |
1986/11/13 | 845 | 884 | 840 | 855 | 2,766,999 |
1986/11/12 | 819 | 860 | 816 | 855 | 1,730,999 |
1986/11/11 | 815 | 815 | 810 | 810 | 113,000 |
1986/11/10 | 818 | 818 | 807 | 815 | 441,000 |
1986/11/07 | 805 | 815 | 800 | 812 | 954,000 |
1986/11/06 | 779 | 805 | 779 | 805 | 394,000 |
1986/11/05 | 779 | 785 | 772 | 779 | 550,000 |
1986/11/04 | 779 | 780 | 779 | 779 | 22,000 |
1986/11/01 | 780 | 780 | 760 | 780 | 244,000 |
1986/10/31 | 789 | 820 | 787 | 800 | 852,000 |
1986/10/30 | 725 | 785 | 720 | 769 | 1,868,999 |
1986/10/29 | 695 | 695 | 685 | 695 | 344,000 |
1986/10/28 | 661 | 695 | 661 | 695 | 480,000 |
1986/10/27 | 680 | 685 | 650 | 655 | 1,085,000 |
1986/10/25 | 720 | 725 | 700 | 700 | 335,000 |
1986/10/24 | 760 | 760 | 740 | 750 | 159,000 |
1986/10/23 | 741 | 764 | 740 | 761 | 389,000 |
1986/10/22 | 767 | 767 | 740 | 765 | 349,000 |
1986/10/21 | 745 | 770 | 740 | 769 | 399,000 |
1986/10/20 | 770 | 771 | 740 | 765 | 489,000 |
1986/10/17 | 770 | 780 | 761 | 780 | 167,000 |
1986/10/16 | 780 | 790 | 770 | 770 | 210,000 |
1986/10/15 | 794 | 799 | 769 | 770 | 245,000 |
1986/10/14 | 790 | 810 | 790 | 791 | 161,000 |
1986/10/13 | 795 | 795 | 790 | 794 | 301,000 |
1986/10/09 | 791 | 800 | 791 | 800 | 192,000 |
1986/10/08 | 791 | 800 | 791 | 800 | 91,000 |
1986/10/07 | 791 | 795 | 791 | 795 | 56,000 |
1986/10/06 | 800 | 800 | 790 | 790 | 32,000 |
1986/10/04 | 795 | 800 | 791 | 800 | 67,000 |
1986/10/03 | 810 | 815 | 780 | 795 | 295,000 |
1986/10/02 | 835 | 835 | 825 | 825 | 174,000 |
1986/10/01 | 840 | 840 | 825 | 835 | 271,000 |
1986/09/30 | 800 | 820 | 800 | 820 | 257,000 |
1986/09/29 | 810 | 823 | 800 | 800 | 136,000 |
1986/09/27 | 810 | 819 | 810 | 811 | 206,000 |
1986/09/26 | 836 | 836 | 810 | 810 | 545,000 |
1986/09/25 | 843 | 852 | 825 | 836 | 587,000 |
1986/09/24 | 862 | 862 | 843 | 853 | 386,000 |
1986/09/22 | 850 | 855 | 842 | 842 | 363,000 |
1986/09/19 | 855 | 860 | 847 | 850 | 264,000 |
1986/09/18 | 861 | 861 | 845 | 847 | 226,000 |
1986/09/17 | 843 | 880 | 843 | 875 | 585,000 |
1986/09/16 | 870 | 880 | 851 | 851 | 289,000 |
1986/09/12 | 860 | 879 | 860 | 870 | 322,000 |
1986/09/11 | 890 | 892 | 885 | 890 | 850,000 |
1986/09/10 | 870 | 880 | 851 | 879 | 582,000 |
1986/09/09 | 881 | 887 | 871 | 880 | 373,000 |
1986/09/08 | 891 | 904 | 886 | 899 | 1,179,999 |
1986/09/06 | 865 | 885 | 865 | 881 | 1,634,999 |
1986/09/05 | 847 | 865 | 839 | 865 | 801,000 |
1986/09/04 | 835 | 837 | 832 | 837 | 327,000 |
1986/09/03 | 840 | 840 | 825 | 826 | 441,000 |
1986/09/02 | 827 | 848 | 827 | 846 | 1,270,999 |
1986/09/01 | 823 | 830 | 815 | 825 | 507,000 |
1986/08/30 | 818 | 825 | 815 | 820 | 315,000 |
1986/08/29 | 765 | 785 | 765 | 779 | 184,000 |
1986/08/28 | 765 | 770 | 750 | 750 | 335,000 |
1986/08/27 | 760 | 760 | 750 | 750 | 179,000 |
1986/08/26 | 782 | 782 | 770 | 770 | 250,000 |
1986/08/25 | 760 | 780 | 760 | 775 | 57,000 |
1986/08/23 | 780 | 780 | 765 | 765 | 90,000 |
1986/08/22 | 790 | 790 | 780 | 780 | 145,000 |
1986/08/21 | 800 | 801 | 780 | 780 | 435,000 |
1986/08/20 | 800 | 807 | 790 | 801 | 331,000 |
1986/08/19 | 820 | 824 | 800 | 801 | 349,000 |
1986/08/18 | 825 | 825 | 816 | 819 | 655,000 |
1986/08/15 | 820 | 820 | 816 | 820 | 527,000 |
1986/08/14 | 820 | 825 | 820 | 820 | 756,000 |
1986/08/13 | 825 | 825 | 800 | 800 | 513,000 |
1986/08/12 | 790 | 820 | 790 | 819 | 217,000 |
1986/08/11 | 778 | 788 | 778 | 780 | 235,000 |
1986/08/08 | 770 | 783 | 760 | 768 | 345,000 |
1986/08/07 | 766 | 775 | 760 | 770 | 75,000 |
1986/08/06 | 750 | 757 | 750 | 756 | 249,000 |
1986/08/05 | 750 | 760 | 741 | 741 | 496,000 |
1986/08/04 | 750 | 760 | 750 | 760 | 97,000 |
1986/08/02 | 765 | 765 | 760 | 760 | 500,000 |
1986/08/01 | 812 | 815 | 787 | 787 | 510,000 |
1986/07/31 | 825 | 825 | 820 | 822 | 403,000 |
1986/07/30 | 820 | 829 | 814 | 825 | 714,000 |
1986/07/29 | 825 | 832 | 823 | 830 | 331,000 |
1986/07/28 | 833 | 845 | 832 | 835 | 170,000 |
1986/07/26 | 831 | 840 | 828 | 831 | 175,000 |
1986/07/25 | 848 | 848 | 825 | 830 | 965,000 |
1986/07/24 | 830 | 850 | 830 | 838 | 1,501,999 |
1986/07/23 | 815 | 820 | 800 | 820 | 458,000 |
1986/07/22 | 795 | 810 | 790 | 795 | 478,000 |
1986/07/21 | 817 | 820 | 795 | 805 | 1,208,999 |
1986/07/19 | 830 | 840 | 821 | 827 | 261,000 |
1986/07/18 | 810 | 835 | 810 | 820 | 532,000 |
1986/07/17 | 825 | 827 | 802 | 812 | 603,000 |
1986/07/16 | 855 | 855 | 825 | 830 | 831,000 |
1986/07/15 | 860 | 865 | 845 | 850 | 391,000 |
1986/07/14 | 863 | 863 | 855 | 858 | 274,000 |
1986/07/11 | 866 | 875 | 866 | 866 | 350,000 |
1986/07/10 | 875 | 875 | 865 | 865 | 320,000 |
1986/07/09 | 870 | 875 | 865 | 873 | 377,000 |
1986/07/08 | 857 | 879 | 855 | 879 | 410,000 |
1986/07/07 | 850 | 861 | 850 | 858 | 338,000 |
1986/07/05 | 835 | 850 | 835 | 850 | 102,000 |
1986/07/04 | 855 | 860 | 845 | 845 | 623,000 |
1986/07/03 | 867 | 867 | 860 | 860 | 275,000 |
1986/07/02 | 874 | 874 | 865 | 867 | 193,000 |
1986/07/01 | 869 | 875 | 869 | 875 | 91,000 |
1986/06/30 | 869 | 875 | 867 | 869 | 154,000 |
1986/06/28 | 855 | 870 | 855 | 869 | 71,000 |
1986/06/27 | 885 | 889 | 860 | 870 | 223,000 |
1986/06/26 | 880 | 892 | 870 | 892 | 528,000 |
1986/06/25 | 863 | 890 | 863 | 890 | 727,000 |
1986/06/24 | 880 | 880 | 861 | 863 | 181,000 |
1986/06/23 | 880 | 880 | 870 | 870 | 83,000 |
1986/06/21 | 871 | 885 | 870 | 870 | 301,000 |
1986/06/20 | 861 | 869 | 861 | 869 | 182,000 |
1986/06/19 | 856 | 869 | 856 | 860 | 167,000 |
1986/06/18 | 856 | 857 | 855 | 855 | 130,000 |
1986/06/17 | 865 | 865 | 856 | 858 | 64,000 |
1986/06/16 | 860 | 870 | 855 | 855 | 220,000 |
1986/06/13 | 857 | 867 | 855 | 861 | 370,000 |
1986/06/12 | 850 | 855 | 841 | 849 | 435,000 |
1986/06/11 | 864 | 867 | 860 | 860 | 523,000 |
1986/06/10 | 875 | 879 | 870 | 870 | 189,000 |
1986/06/09 | 875 | 884 | 875 | 880 | 116,000 |
1986/06/07 | 890 | 890 | 870 | 880 | 173,000 |
1986/06/06 | 900 | 900 | 890 | 890 | 266,000 |
1986/06/05 | 905 | 919 | 900 | 907 | 272,000 |
1986/06/04 | 920 | 925 | 920 | 925 | 106,000 |
1986/06/03 | 915 | 925 | 915 | 925 | 270,000 |
1986/06/02 | 940 | 940 | 921 | 925 | 284,000 |
1986/05/31 | 939 | 940 | 918 | 930 | 474,000 |
1986/05/30 | 950 | 960 | 935 | 948 | 2,276,999 |
1986/05/29 | 925 | 938 | 915 | 938 | 796,000 |
1986/05/28 | 895 | 920 | 895 | 915 | 999,000 |
1986/05/27 | 890 | 900 | 875 | 895 | 455,000 |
1986/05/26 | 906 | 906 | 876 | 890 | 465,000 |
1986/05/24 | 896 | 915 | 896 | 915 | 199,000 |
1986/05/23 | 915 | 915 | 900 | 906 | 387,000 |
1986/05/22 | 880 | 915 | 878 | 914 | 473,000 |
1986/05/21 | 884 | 885 | 870 | 878 | 199,000 |
1986/05/20 | 895 | 895 | 880 | 889 | 135,000 |
1986/05/19 | 880 | 910 | 880 | 900 | 102,000 |
1986/05/17 | 880 | 900 | 880 | 890 | 179,000 |
1986/05/16 | 880 | 890 | 870 | 885 | 325,000 |
1986/05/15 | 890 | 900 | 870 | 880 | 106,000 |
1986/05/14 | 908 | 915 | 900 | 900 | 157,000 |
1986/05/13 | 910 | 910 | 880 | 909 | 229,000 |
1986/05/12 | 925 | 929 | 910 | 910 | 153,000 |
1986/05/09 | 925 | 949 | 905 | 920 | 278,000 |
1986/05/08 | 921 | 925 | 920 | 925 | 177,000 |
1986/05/07 | 914 | 924 | 900 | 920 | 216,000 |
1986/05/06 | 905 | 905 | 890 | 900 | 199,000 |
1986/05/02 | 901 | 914 | 890 | 905 | 305,000 |
1986/05/01 | 900 | 912 | 890 | 901 | 673,000 |
1986/04/30 | 870 | 890 | 864 | 890 | 296,000 |
1986/04/28 | 879 | 879 | 858 | 860 | 116,000 |
1986/04/26 | 880 | 885 | 872 | 875 | 622,000 |
1986/04/25 | 880 | 885 | 875 | 883 | 677,000 |
1986/04/24 | 859 | 894 | 859 | 880 | 885,000 |
1986/04/23 | 850 | 865 | 850 | 858 | 404,000 |
1986/04/22 | 860 | 867 | 850 | 850 | 285,000 |
1986/04/21 | 865 | 870 | 859 | 860 | 226,000 |
1986/04/19 | 872 | 875 | 860 | 875 | 397,000 |
1986/04/18 | 855 | 869 | 852 | 869 | 502,000 |
1986/04/17 | 845 | 860 | 844 | 848 | 530,000 |
1986/04/16 | 835 | 836 | 834 | 835 | 113,000 |
1986/04/15 | 831 | 838 | 831 | 838 | 208,000 |
1986/04/14 | 848 | 855 | 841 | 841 | 504,000 |
1986/04/11 | 840 | 840 | 828 | 838 | 527,000 |
1986/04/10 | 810 | 820 | 810 | 820 | 430,000 |
1986/04/09 | 819 | 820 | 790 | 790 | 315,000 |
1986/04/08 | 800 | 800 | 790 | 790 | 237,000 |
1986/04/07 | 819 | 819 | 800 | 800 | 21,000 |
1986/04/05 | 840 | 840 | 815 | 821 | 105,000 |
1986/04/04 | 820 | 840 | 790 | 840 | 561,000 |
1986/04/03 | 817 | 820 | 790 | 820 | 257,000 |
1986/04/02 | 840 | 840 | 800 | 807 | 264,000 |
1986/04/01 | 865 | 865 | 851 | 851 | 159,000 |
1986/03/31 | 841 | 880 | 840 | 870 | 231,000 |
1986/03/29 | 810 | 849 | 810 | 838 | 489,000 |
1986/03/28 | 820 | 820 | 810 | 810 | 366,000 |
1986/03/27 | 822 | 822 | 798 | 805 | 687,000 |
1986/03/26 | 790 | 790 | 778 | 790 | 299,000 |
1986/03/25 | 800 | 810 | 780 | 780 | 291,000 |
1986/03/24 | 800 | 800 | 785 | 800 | 255,000 |
1986/03/22 | 790 | 800 | 785 | 800 | 274,000 |
1986/03/20 | 775 | 788 | 771 | 785 | 521,000 |
1986/03/19 | 770 | 777 | 765 | 770 | 631,000 |
1986/03/18 | 765 | 779 | 763 | 770 | 1,146,999 |
1986/03/17 | 760 | 760 | 741 | 760 | 481,000 |
1986/03/15 | 751 | 771 | 750 | 769 | 394,000 |
1986/03/14 | 750 | 750 | 738 | 750 | 670,000 |
1986/03/13 | 748 | 750 | 737 | 749 | 723,000 |
1986/03/12 | 730 | 745 | 727 | 740 | 980,000 |
1986/03/11 | 725 | 734 | 725 | 730 | 303,000 |
1986/03/10 | 728 | 728 | 720 | 723 | 1,095,000 |
1986/03/07 | 730 | 730 | 720 | 724 | 501,000 |
1986/03/06 | 728 | 740 | 726 | 730 | 1,761,999 |
1986/03/05 | 720 | 729 | 715 | 728 | 900,000 |
1986/03/04 | 710 | 715 | 710 | 710 | 335,000 |
1986/03/03 | 720 | 725 | 705 | 711 | 347,000 |
1986/03/01 | 720 | 721 | 710 | 720 | 364,000 |
1986/02/28 | 722 | 722 | 710 | 710 | 458,000 |
1986/02/27 | 720 | 720 | 710 | 712 | 1,662,999 |
1986/02/26 | 699 | 720 | 695 | 715 | 2,334,999 |
1986/02/25 | 661 | 689 | 661 | 689 | 277,000 |
1986/02/24 | 669 | 669 | 660 | 660 | 86,000 |
1986/02/22 | 679 | 679 | 675 | 679 | 78,000 |
1986/02/21 | 676 | 679 | 675 | 679 | 72,000 |
1986/02/20 | 685 | 685 | 656 | 682 | 73,000 |
1986/02/19 | 687 | 689 | 675 | 689 | 233,000 |
1986/02/18 | 665 | 686 | 665 | 685 | 293,000 |
1986/02/17 | 670 | 670 | 655 | 655 | 79,000 |
1986/02/15 | 680 | 686 | 668 | 668 | 224,000 |
1986/02/14 | 697 | 697 | 685 | 686 | 363,000 |
1986/02/13 | 698 | 698 | 688 | 688 | 749,000 |
1986/02/12 | 685 | 700 | 680 | 685 | 1,016,000 |
1986/02/10 | 670 | 675 | 663 | 675 | 892,000 |
1986/02/07 | 658 | 660 | 655 | 660 | 457,000 |
1986/02/06 | 650 | 655 | 640 | 652 | 267,000 |
1986/02/05 | 650 | 661 | 650 | 655 | 1,055,000 |
1986/02/04 | 640 | 652 | 640 | 650 | 377,000 |
1986/02/03 | 640 | 641 | 640 | 640 | 267,000 |
1986/02/01 | 644 | 644 | 635 | 635 | 334,000 |
1986/01/31 | 640 | 650 | 638 | 644 | 768,000 |
1986/01/30 | 638 | 640 | 635 | 640 | 163,000 |
1986/01/29 | 635 | 638 | 633 | 635 | 165,000 |
1986/01/28 | 630 | 640 | 625 | 640 | 495,000 |
1986/01/27 | 624 | 624 | 620 | 620 | 25,000 |
1986/01/25 | 625 | 625 | 620 | 620 | 47,000 |
1986/01/24 | 610 | 617 | 607 | 610 | 146,000 |
1986/01/23 | 625 | 629 | 615 | 620 | 664,000 |
1986/01/22 | 630 | 630 | 625 | 628 | 195,000 |
1986/01/21 | 635 | 635 | 630 | 635 | 67,000 |
1986/01/20 | 643 | 643 | 635 | 635 | 14,000 |
1986/01/18 | 637 | 641 | 637 | 640 | 88,000 |
1986/01/17 | 635 | 643 | 635 | 643 | 88,000 |
1986/01/16 | 635 | 648 | 635 | 645 | 114,000 |
1986/01/14 | 637 | 639 | 636 | 637 | 128,000 |
1986/01/13 | 640 | 640 | 633 | 640 | 112,000 |
1986/01/10 | 645 | 648 | 636 | 645 | 121,000 |
1986/01/09 | 630 | 640 | 630 | 640 | 162,000 |
1986/01/08 | 630 | 630 | 628 | 630 | 102,000 |
1986/01/07 | 625 | 626 | 620 | 625 | 169,000 |
1986/01/06 | 630 | 630 | 628 | 628 | 42,000 |
1986/01/04 | 631 | 631 | 628 | 629 | 72,000 |