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
1994/12/30 983 990 980 990 202,000
1994/12/29 972 980 972 973 422,000
1994/12/28 979 979 970 977 193,000
1994/12/27 966 975 965 975 103,000
1994/12/26 970 979 968 975 311,000
1994/12/22 955 970 950 968 627,000
1994/12/21 949 950 945 945 209,000
1994/12/20 942 950 938 950 545,000
1994/12/19 944 946 938 942 195,000
1994/12/16 935 938 931 936 274,000
1994/12/15 937 950 935 935 257,000
1994/12/14 933 942 933 937 345,000
1994/12/13 940 945 935 945 473,000
1994/12/12 938 944 938 940 60,000
1994/12/09 954 954 948 948 336,000
1994/12/08 952 952 949 952 98,000
1994/12/07 957 964 951 952 95,000
1994/12/06 947 960 943 960 154,000
1994/12/05 953 970 953 957 434,000
1994/12/02 942 944 942 943 141,000
1994/12/01 958 958 947 947 394,000
1994/11/30 964 969 959 969 355,000
1994/11/29 961 967 961 965 102,000
1994/11/28 970 970 964 969 231,000
1994/11/25 962 964 957 964 242,000
1994/11/24 950 955 935 952 576,000
1994/11/22 965 970 956 970 492,000
1994/11/21 959 961 955 955 123,000
1994/11/18 955 964 955 959 189,000
1994/11/17 941 957 940 957 272,000
1994/11/16 960 960 937 950 363,000
1994/11/15 945 955 944 955 260,000
1994/11/14 937 951 937 945 83,000
1994/11/11 935 940 932 936 686,000
1994/11/10 935 942 925 935 674,000
1994/11/09 944 945 935 940 529,000
1994/11/08 980 980 940 940 415,000
1994/11/07 984 985 980 980 175,000
1994/11/04 993 993 983 984 123,000
1994/11/02 985 1,000 980 993 167,000
1994/11/01 995 996 985 985 177,000
1994/10/31 995 997 991 995 248,000
1994/10/28 1,000 1,000 991 994 346,000
1994/10/27 1,010 1,020 998 998 250,000
1994/10/26 991 1,030 991 1,010 397,000
1994/10/25 987 990 984 989 497,000
1994/10/24 991 994 985 987 542,000
1994/10/21 994 994 985 993 586,000
1994/10/20 993 997 993 994 1,085,000
1994/10/19 997 997 988 995 1,008,000
1994/10/18 995 1,000 992 994 355,000
1994/10/17 989 994 985 985 319,000
1994/10/14 990 991 982 988 421,000
1994/10/13 990 993 986 988 689,000
1994/10/12 980 1,000 976 996 575,000
1994/10/11 979 980 971 972 403,000
1994/10/07 971 973 965 969 914,000
1994/10/06 995 995 963 963 866,000
1994/10/05 1,000 1,000 990 990 589,000
1994/10/04 1,020 1,020 1,000 1,000 665,000
1994/10/03 1,040 1,040 1,030 1,030 341,000
1994/09/30 1,040 1,040 1,030 1,040 265,000
1994/09/29 1,030 1,040 1,020 1,020 1,084,000
1994/09/28 1,040 1,040 1,030 1,030 432,000
1994/09/27 1,050 1,050 1,020 1,040 557,000
1994/09/26 1,080 1,080 1,050 1,050 559,000
1994/09/22 1,080 1,080 1,070 1,080 828,000
1994/09/21 1,070 1,080 1,060 1,080 868,000
1994/09/20 1,090 1,090 1,070 1,080 1,534,000
1994/09/19 1,100 1,110 1,090 1,090 473,000
1994/09/16 1,110 1,120 1,100 1,120 446,000
1994/09/14 1,090 1,100 1,090 1,100 270,000
1994/09/13 1,080 1,090 1,070 1,080 655,000
1994/09/12 1,110 1,110 1,090 1,090 716,000
1994/09/09 1,090 1,090 1,080 1,080 646,000
1994/09/08 1,080 1,090 1,070 1,070 441,000
1994/09/07 1,090 1,090 1,070 1,070 468,000
1994/09/06 1,090 1,100 1,080 1,100 148,000
1994/09/05 1,110 1,110 1,080 1,080 146,000
1994/09/02 1,100 1,110 1,100 1,110 264,000
1994/09/01 1,090 1,100 1,080 1,100 461,000
1994/08/31 1,080 1,100 1,080 1,080 706,000
1994/08/30 1,100 1,110 1,090 1,090 640,000
1994/08/29 1,110 1,120 1,110 1,120 288,000
1994/08/26 1,100 1,110 1,090 1,110 351,000
1994/08/25 1,100 1,120 1,100 1,100 573,000
1994/08/24 1,080 1,090 1,080 1,090 442,000
1994/08/23 1,090 1,090 1,080 1,080 364,000
1994/08/22 1,080 1,100 1,080 1,100 433,000
1994/08/19 1,090 1,100 1,080 1,080 1,145,000
1994/08/18 1,090 1,090 1,080 1,090 428,000
1994/08/17 1,080 1,090 1,080 1,090 1,085,000
1994/08/16 1,070 1,080 1,060 1,070 225,000
1994/08/15 1,080 1,080 1,070 1,070 597,000
1994/08/12 1,080 1,090 1,070 1,080 223,000
1994/08/11 1,080 1,090 1,070 1,090 448,000
1994/08/10 1,070 1,080 1,070 1,080 809,000
1994/08/09 1,080 1,080 1,070 1,070 479,000
1994/08/08 1,060 1,070 1,050 1,070 511,000
1994/08/05 1,090 1,090 1,060 1,060 474,000
1994/08/04 1,080 1,090 1,080 1,090 183,000
1994/08/03 1,090 1,100 1,070 1,090 282,000
1994/08/02 1,090 1,110 1,090 1,100 1,020,000
1994/08/01 1,090 1,090 1,080 1,080 175,000
1994/07/29 1,090 1,090 1,070 1,090 686,000
1994/07/28 1,080 1,090 1,080 1,080 452,000
1994/07/27 1,060 1,080 1,060 1,080 361,000
1994/07/26 1,050 1,070 1,050 1,060 202,000
1994/07/25 1,050 1,060 1,050 1,050 360,000
1994/07/22 1,070 1,070 1,050 1,050 1,269,000
1994/07/21 1,080 1,080 1,050 1,050 911,000
1994/07/20 1,080 1,090 1,080 1,090 679,000
1994/07/19 1,080 1,090 1,070 1,080 707,000
1994/07/18 1,080 1,090 1,070 1,090 171,000
1994/07/15 1,080 1,090 1,070 1,080 511,000
1994/07/14 1,060 1,080 1,060 1,060 1,226,000
1994/07/13 1,070 1,080 1,060 1,060 1,290,000
1994/07/12 1,070 1,090 1,070 1,080 678,000
1994/07/11 1,070 1,080 1,070 1,070 524,000
1994/07/08 1,060 1,080 1,060 1,070 1,545,000
1994/07/07 1,080 1,090 1,060 1,060 912,000
1994/07/06 1,100 1,100 1,080 1,080 217,000
1994/07/05 1,100 1,110 1,090 1,110 452,000
1994/07/04 1,100 1,120 1,100 1,100 404,000
1994/07/01 1,130 1,130 1,100 1,100 418,000
1994/06/30 1,130 1,150 1,110 1,150 1,388,000
1994/06/29 1,080 1,140 1,080 1,120 845,000
1994/06/28 1,090 1,100 1,080 1,080 760,000
1994/06/27 1,080 1,090 1,070 1,090 323,000
1994/06/24 1,100 1,110 1,090 1,100 386,000
1994/06/23 1,090 1,120 1,090 1,110 733,000
1994/06/22 1,080 1,100 1,060 1,090 659,000
1994/06/21 1,110 1,120 1,100 1,100 637,000
1994/06/20 1,140 1,160 1,120 1,120 1,655,000
1994/06/17 1,120 1,140 1,120 1,140 1,293,000
1994/06/16 1,070 1,100 1,070 1,100 620,000
1994/06/15 1,070 1,080 1,060 1,070 421,000
1994/06/14 1,070 1,080 1,060 1,060 163,000
1994/06/13 1,080 1,080 1,060 1,080 257,000
1994/06/10 1,050 1,080 1,050 1,070 918,000
1994/06/09 1,070 1,080 1,060 1,070 411,000
1994/06/08 1,080 1,090 1,060 1,060 768,000
1994/06/07 1,080 1,090 1,070 1,090 212,000
1994/06/06 1,080 1,080 1,070 1,080 188,000
1994/06/03 1,070 1,080 1,060 1,080 541,000
1994/06/02 1,110 1,110 1,070 1,080 409,000
1994/06/01 1,100 1,120 1,090 1,120 1,388,000
1994/05/31 1,090 1,100 1,080 1,090 808,000
1994/05/30 1,070 1,080 1,070 1,080 711,000
1994/05/27 1,060 1,070 1,050 1,050 643,000
1994/05/26 1,050 1,060 1,040 1,050 351,000
1994/05/25 1,060 1,070 1,050 1,050 417,000
1994/05/24 1,040 1,070 1,040 1,060 731,000
1994/05/23 1,060 1,060 1,040 1,040 328,000
1994/05/20 1,060 1,060 1,040 1,060 816,000
1994/05/19 1,060 1,070 1,050 1,060 632,000
1994/05/18 1,070 1,070 1,040 1,050 431,000
1994/05/17 1,070 1,070 1,050 1,070 596,000
1994/05/16 1,080 1,080 1,060 1,060 310,000
1994/05/13 1,070 1,080 1,060 1,070 418,000
1994/05/12 1,090 1,090 1,070 1,080 650,000
1994/05/11 1,090 1,100 1,080 1,080 1,361,000
1994/05/10 1,060 1,080 1,060 1,070 588,000
1994/05/09 1,040 1,070 1,040 1,070 653,000
1994/05/06 1,050 1,060 1,040 1,040 185,000
1994/05/02 1,040 1,050 1,030 1,040 258,000
1994/04/28 1,020 1,040 1,010 1,040 438,000
1994/04/27 1,010 1,020 1,000 1,010 979,000
1994/04/26 1,000 1,010 1,000 1,000 733,000
1994/04/25 1,030 1,030 1,010 1,010 1,045,000
1994/04/22 1,050 1,050 1,030 1,030 516,000
1994/04/21 1,030 1,050 1,030 1,050 296,000
1994/04/20 1,050 1,060 1,020 1,020 427,000
1994/04/19 1,070 1,080 1,050 1,050 670,000
1994/04/18 1,070 1,080 1,070 1,080 426,000
1994/04/15 1,060 1,080 1,060 1,070 1,071,000
1994/04/14 1,060 1,060 1,050 1,060 541,000
1994/04/13 1,040 1,070 1,030 1,040 401,000
1994/04/12 1,030 1,040 1,030 1,040 207,000
1994/04/11 1,040 1,050 1,030 1,030 372,000
1994/04/08 1,040 1,040 1,020 1,020 296,000
1994/04/07 1,040 1,050 1,020 1,040 437,000
1994/04/06 1,070 1,080 1,050 1,050 152,000
1994/04/05 1,050 1,080 1,050 1,080 141,000
1994/04/04 1,050 1,050 1,020 1,050 173,000
1994/04/01 1,060 1,080 1,050 1,070 146,000
1994/03/31 1,040 1,060 1,030 1,040 515,000
1994/03/30 1,010 1,040 1,000 1,040 326,000
1994/03/29 1,040 1,040 1,020 1,030 242,000
1994/03/28 1,060 1,070 1,040 1,060 354,000
1994/03/25 1,070 1,090 1,060 1,090 493,000
1994/03/24 1,090 1,090 1,050 1,050 347,000
1994/03/23 1,100 1,110 1,090 1,110 479,000
1994/03/22 1,080 1,100 1,080 1,090 236,000
1994/03/18 1,080 1,100 1,080 1,080 416,000
1994/03/17 1,110 1,110 1,100 1,100 341,000
1994/03/16 1,110 1,110 1,100 1,110 491,000
1994/03/15 1,130 1,130 1,110 1,120 475,000
1994/03/14 1,100 1,120 1,100 1,120 717,000
1994/03/11 1,070 1,080 1,060 1,080 610,000
1994/03/10 1,070 1,080 1,050 1,080 705,000
1994/03/09 1,090 1,090 1,050 1,050 686,000
1994/03/08 1,100 1,120 1,090 1,110 720,000
1994/03/07 1,090 1,100 1,070 1,090 449,000
1994/03/04 1,110 1,110 1,070 1,090 609,000
1994/03/03 1,110 1,130 1,080 1,130 492,000
1994/03/02 1,110 1,130 1,090 1,110 639,000
1994/03/01 1,110 1,120 1,100 1,120 643,000
1994/02/28 1,070 1,100 1,060 1,100 488,000
1994/02/25 1,060 1,080 1,060 1,080 765,000
1994/02/24 1,030 1,070 1,020 1,070 835,000
1994/02/23 1,020 1,040 1,010 1,030 538,000
1994/02/22 1,020 1,030 1,000 1,030 642,000
1994/02/21 1,000 1,020 999 1,020 239,000
1994/02/18 1,010 1,030 1,010 1,010 1,733,000
1994/02/17 1,010 1,020 1,000 1,020 457,000
1994/02/16 1,020 1,030 1,000 1,010 397,000
1994/02/15 980 1,020 980 1,000 347,000
1994/02/14 1,010 1,020 1,000 1,000 323,000
1994/02/10 1,040 1,040 1,020 1,020 337,000
1994/02/09 1,050 1,060 1,040 1,060 265,000
1994/02/08 1,050 1,050 1,030 1,050 478,000
1994/02/07 1,050 1,050 1,020 1,050 468,000
1994/02/04 1,050 1,070 1,050 1,070 273,000
1994/02/03 1,060 1,070 1,050 1,070 674,000
1994/02/02 1,040 1,070 1,040 1,040 565,000
1994/02/01 1,090 1,100 1,070 1,080 1,041,000
1994/01/31 1,030 1,070 1,020 1,070 996,000
1994/01/28 1,000 1,010 986 995 556,000
1994/01/27 995 1,010 994 1,000 847,000
1994/01/26 970 994 966 993 907,000
1994/01/25 965 965 956 965 299,000
1994/01/24 965 969 960 960 274,000
1994/01/21 997 998 983 995 598,000
1994/01/20 1,020 1,030 994 1,000 1,703,000
1994/01/19 990 1,020 990 1,020 432,000
1994/01/18 995 1,000 994 1,000 198,000
1994/01/17 998 1,010 995 1,010 182,000
1994/01/14 995 1,000 991 999 385,000
1994/01/13 1,010 1,010 995 999 710,000
1994/01/12 1,010 1,010 990 1,010 640,000
1994/01/11 1,030 1,040 1,020 1,030 614,000
1994/01/10 1,050 1,060 1,030 1,050 713,000
1994/01/07 1,030 1,040 1,010 1,040 409,000
1994/01/06 1,030 1,040 1,020 1,040 541,000
1994/01/05 1,010 1,020 1,000 1,020 178,000
1994/01/04 1,000 1,010 995 1,010 87,000

このページの先頭へ