日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ