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 |