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 |
---|---|---|---|---|---|
1998/12/30 | 750 | 765 | 750 | 760 | 301,000 |
1998/12/29 | 721 | 745 | 721 | 745 | 226,000 |
1998/12/28 | 750 | 751 | 736 | 739 | 186,000 |
1998/12/25 | 741 | 755 | 741 | 755 | 156,000 |
1998/12/24 | 750 | 750 | 742 | 745 | 391,000 |
1998/12/22 | 770 | 780 | 760 | 780 | 356,000 |
1998/12/21 | 768 | 775 | 750 | 750 | 623,000 |
1998/12/18 | 760 | 780 | 757 | 762 | 483,000 |
1998/12/17 | 760 | 773 | 740 | 752 | 1,159,000 |
1998/12/16 | 778 | 778 | 753 | 753 | 893,000 |
1998/12/15 | 790 | 790 | 772 | 780 | 1,165,000 |
1998/12/14 | 800 | 812 | 800 | 800 | 664,000 |
1998/12/11 | 827 | 834 | 798 | 800 | 1,879,000 |
1998/12/10 | 812 | 843 | 812 | 827 | 2,317,000 |
1998/12/09 | 750 | 792 | 749 | 792 | 2,241,000 |
1998/12/08 | 750 | 750 | 729 | 740 | 3,018,000 |
1998/12/07 | 735 | 740 | 730 | 740 | 491,000 |
1998/12/04 | 730 | 738 | 723 | 725 | 1,179,000 |
1998/12/03 | 746 | 750 | 722 | 734 | 734,000 |
1998/12/02 | 762 | 782 | 740 | 774 | 673,000 |
1998/12/01 | 750 | 785 | 740 | 770 | 1,135,000 |
1998/11/30 | 752 | 763 | 749 | 750 | 376,000 |
1998/11/27 | 759 | 775 | 742 | 762 | 493,000 |
1998/11/26 | 750 | 779 | 748 | 779 | 845,000 |
1998/11/25 | 740 | 743 | 725 | 743 | 756,000 |
1998/11/24 | 760 | 760 | 737 | 744 | 1,937,000 |
1998/11/20 | 675 | 699 | 664 | 690 | 836,000 |
1998/11/19 | 646 | 653 | 641 | 642 | 283,000 |
1998/11/18 | 655 | 660 | 642 | 655 | 754,000 |
1998/11/17 | 653 | 670 | 638 | 645 | 715,000 |
1998/11/16 | 678 | 685 | 658 | 658 | 438,000 |
1998/11/13 | 674 | 679 | 665 | 678 | 520,000 |
1998/11/12 | 667 | 676 | 660 | 664 | 784,000 |
1998/11/11 | 630 | 660 | 630 | 657 | 1,580,000 |
1998/11/10 | 655 | 664 | 643 | 643 | 964,000 |
1998/11/09 | 690 | 700 | 670 | 675 | 337,000 |
1998/11/06 | 715 | 730 | 690 | 720 | 1,097,000 |
1998/11/05 | 748 | 780 | 729 | 750 | 2,278,000 |
1998/11/04 | 710 | 719 | 697 | 718 | 3,557,000 |
1998/11/02 | 665 | 673 | 658 | 669 | 2,350,000 |
1998/10/30 | 626 | 645 | 625 | 635 | 873,000 |
1998/10/29 | 624 | 626 | 611 | 611 | 802,000 |
1998/10/28 | 629 | 630 | 619 | 619 | 75,000 |
1998/10/27 | 660 | 660 | 623 | 629 | 850,000 |
1998/10/26 | 690 | 690 | 650 | 666 | 1,418,000 |
1998/10/23 | 681 | 695 | 672 | 685 | 2,724,000 |
1998/10/22 | 691 | 691 | 630 | 661 | 1,823,000 |
1998/10/21 | 590 | 622 | 585 | 591 | 2,303,000 |
1998/10/20 | 572 | 605 | 572 | 596 | 1,139,000 |
1998/10/19 | 576 | 599 | 576 | 592 | 583,000 |
1998/10/16 | 572 | 585 | 560 | 566 | 1,196,000 |
1998/10/15 | 586 | 597 | 576 | 582 | 1,001,000 |
1998/10/14 | 610 | 612 | 592 | 592 | 1,277,000 |
1998/10/13 | 625 | 625 | 580 | 580 | 1,242,000 |
1998/10/12 | 638 | 640 | 630 | 635 | 1,691,000 |
1998/10/09 | 613 | 641 | 613 | 641 | 1,943,000 |
1998/10/08 | 599 | 631 | 598 | 623 | 2,610,000 |
1998/10/07 | 539 | 585 | 539 | 579 | 849,000 |
1998/10/06 | 500 | 520 | 493 | 510 | 1,407,000 |
1998/10/05 | 513 | 513 | 485 | 500 | 1,392,000 |
1998/10/02 | 495 | 535 | 495 | 523 | 305,000 |
1998/10/01 | 498 | 510 | 485 | 490 | 683,000 |
1998/09/30 | 530 | 545 | 518 | 518 | 760,000 |
1998/09/29 | 521 | 529 | 511 | 520 | 321,000 |
1998/09/28 | 503 | 533 | 503 | 521 | 568,000 |
1998/09/25 | 538 | 538 | 502 | 513 | 382,000 |
1998/09/24 | 520 | 524 | 512 | 513 | 455,000 |
1998/09/22 | 496 | 497 | 480 | 485 | 649,000 |
1998/09/21 | 530 | 530 | 459 | 460 | 986,000 |
1998/09/18 | 532 | 550 | 532 | 550 | 373,000 |
1998/09/17 | 554 | 565 | 540 | 540 | 342,000 |
1998/09/16 | 555 | 568 | 555 | 558 | 202,000 |
1998/09/14 | 528 | 559 | 520 | 559 | 314,000 |
1998/09/11 | 510 | 528 | 510 | 528 | 1,257,000 |
1998/09/10 | 550 | 560 | 540 | 542 | 1,114,000 |
1998/09/09 | 600 | 607 | 550 | 580 | 1,746,000 |
1998/09/08 | 624 | 650 | 624 | 645 | 260,000 |
1998/09/07 | 600 | 629 | 600 | 624 | 780,000 |
1998/09/04 | 607 | 612 | 595 | 600 | 1,123,000 |
1998/09/03 | 623 | 625 | 606 | 607 | 943,000 |
1998/09/02 | 613 | 626 | 612 | 616 | 1,750,000 |
1998/09/01 | 609 | 616 | 600 | 610 | 1,612,000 |
1998/08/31 | 650 | 651 | 642 | 649 | 902,000 |
1998/08/28 | 647 | 670 | 647 | 650 | 593,000 |
1998/08/27 | 679 | 679 | 661 | 672 | 717,000 |
1998/08/26 | 682 | 691 | 681 | 684 | 345,000 |
1998/08/25 | 704 | 704 | 685 | 695 | 633,000 |
1998/08/24 | 681 | 686 | 679 | 682 | 626,000 |
1998/08/21 | 709 | 709 | 688 | 692 | 403,000 |
1998/08/20 | 743 | 743 | 705 | 710 | 554,000 |
1998/08/19 | 730 | 750 | 730 | 743 | 667,000 |
1998/08/18 | 695 | 725 | 695 | 720 | 616,000 |
1998/08/17 | 683 | 692 | 681 | 691 | 422,000 |
1998/08/14 | 682 | 696 | 682 | 686 | 172,000 |
1998/08/13 | 692 | 696 | 681 | 681 | 737,000 |
1998/08/12 | 704 | 704 | 681 | 690 | 1,054,000 |
1998/08/11 | 721 | 735 | 699 | 714 | 691,000 |
1998/08/10 | 755 | 761 | 723 | 739 | 685,000 |
1998/08/07 | 755 | 760 | 752 | 753 | 1,644,000 |
1998/08/06 | 749 | 755 | 747 | 753 | 567,000 |
1998/08/05 | 730 | 744 | 730 | 739 | 327,000 |
1998/08/04 | 720 | 760 | 720 | 746 | 1,776,000 |
1998/08/03 | 750 | 750 | 732 | 735 | 826,000 |
1998/07/31 | 755 | 755 | 747 | 750 | 1,245,000 |
1998/07/30 | 759 | 762 | 750 | 756 | 1,046,000 |
1998/07/29 | 770 | 770 | 756 | 758 | 221,000 |
1998/07/28 | 765 | 771 | 761 | 765 | 639,000 |
1998/07/27 | 794 | 794 | 772 | 775 | 2,182,000 |
1998/07/24 | 774 | 784 | 770 | 784 | 212,000 |
1998/07/23 | 772 | 781 | 771 | 776 | 224,000 |
1998/07/22 | 815 | 817 | 781 | 802 | 594,000 |
1998/07/21 | 820 | 825 | 805 | 815 | 1,419,000 |
1998/07/17 | 798 | 799 | 780 | 790 | 481,000 |
1998/07/16 | 775 | 810 | 770 | 800 | 2,799,000 |
1998/07/15 | 762 | 777 | 757 | 757 | 615,000 |
1998/07/14 | 742 | 742 | 735 | 742 | 549,000 |
1998/07/13 | 722 | 742 | 718 | 742 | 719,000 |
1998/07/10 | 741 | 742 | 733 | 742 | 1,400,000 |
1998/07/09 | 772 | 772 | 755 | 755 | 722,000 |
1998/07/08 | 785 | 787 | 769 | 771 | 615,000 |
1998/07/07 | 785 | 792 | 784 | 788 | 839,000 |
1998/07/06 | 790 | 790 | 784 | 789 | 496,000 |
1998/07/03 | 780 | 799 | 765 | 799 | 2,009,000 |
1998/07/02 | 780 | 795 | 780 | 790 | 2,776,000 |
1998/07/01 | 717 | 765 | 717 | 765 | 1,885,000 |
1998/06/30 | 698 | 710 | 695 | 710 | 1,669,000 |
1998/06/29 | 668 | 679 | 667 | 669 | 1,170,000 |
1998/06/26 | 652 | 668 | 652 | 668 | 1,046,000 |
1998/06/25 | 654 | 655 | 643 | 650 | 1,366,000 |
1998/06/24 | 669 | 670 | 655 | 665 | 997,000 |
1998/06/23 | 703 | 711 | 670 | 670 | 1,533,000 |
1998/06/22 | 695 | 699 | 690 | 699 | 777,000 |
1998/06/19 | 677 | 683 | 673 | 675 | 636,000 |
1998/06/18 | 678 | 713 | 678 | 713 | 1,184,000 |
1998/06/17 | 651 | 658 | 650 | 656 | 386,000 |
1998/06/16 | 645 | 653 | 643 | 650 | 590,000 |
1998/06/15 | 660 | 664 | 655 | 664 | 1,013,000 |
1998/06/12 | 660 | 661 | 650 | 655 | 1,486,000 |
1998/06/11 | 656 | 656 | 649 | 650 | 603,000 |
1998/06/10 | 658 | 659 | 650 | 656 | 380,000 |
1998/06/09 | 655 | 658 | 652 | 658 | 535,000 |
1998/06/08 | 659 | 661 | 647 | 650 | 967,000 |
1998/06/05 | 650 | 660 | 650 | 659 | 650,000 |
1998/06/04 | 650 | 653 | 645 | 647 | 657,000 |
1998/06/03 | 657 | 657 | 653 | 654 | 295,000 |
1998/06/02 | 660 | 661 | 653 | 657 | 813,000 |
1998/06/01 | 692 | 694 | 665 | 666 | 524,000 |
1998/05/29 | 690 | 701 | 690 | 696 | 969,000 |
1998/05/28 | 700 | 702 | 690 | 690 | 696,000 |
1998/05/27 | 704 | 710 | 700 | 700 | 393,000 |
1998/05/26 | 703 | 714 | 701 | 714 | 440,000 |
1998/05/25 | 695 | 704 | 694 | 700 | 349,000 |
1998/05/22 | 695 | 701 | 688 | 695 | 1,939,000 |
1998/05/21 | 677 | 694 | 675 | 688 | 1,312,000 |
1998/05/20 | 665 | 685 | 665 | 673 | 538,000 |
1998/05/19 | 660 | 668 | 651 | 652 | 701,000 |
1998/05/18 | 695 | 695 | 686 | 695 | 846,000 |
1998/05/15 | 665 | 710 | 665 | 690 | 1,098,000 |
1998/05/14 | 670 | 685 | 667 | 681 | 637,000 |
1998/05/13 | 669 | 670 | 655 | 656 | 667,000 |
1998/05/12 | 660 | 680 | 659 | 670 | 1,450,000 |
1998/05/11 | 660 | 670 | 647 | 650 | 399,000 |
1998/05/08 | 652 | 660 | 640 | 660 | 327,000 |
1998/05/07 | 669 | 669 | 660 | 660 | 926,000 |
1998/05/06 | 670 | 671 | 660 | 670 | 1,310,000 |
1998/05/01 | 720 | 720 | 676 | 680 | 1,694,000 |
1998/04/30 | 694 | 727 | 694 | 727 | 1,041,000 |
1998/04/28 | 650 | 694 | 650 | 694 | 1,163,000 |
1998/04/27 | 670 | 671 | 665 | 665 | 832,000 |
1998/04/24 | 673 | 684 | 664 | 670 | 967,000 |
1998/04/23 | 669 | 687 | 669 | 670 | 561,000 |
1998/04/22 | 672 | 672 | 661 | 663 | 490,000 |
1998/04/21 | 677 | 677 | 656 | 660 | 808,000 |
1998/04/20 | 690 | 691 | 669 | 679 | 468,000 |
1998/04/17 | 691 | 692 | 660 | 690 | 721,000 |
1998/04/16 | 722 | 726 | 701 | 704 | 926,000 |
1998/04/15 | 750 | 760 | 725 | 742 | 639,000 |
1998/04/14 | 762 | 770 | 750 | 770 | 322,000 |
1998/04/13 | 751 | 780 | 751 | 771 | 297,000 |
1998/04/10 | 756 | 780 | 756 | 761 | 792,000 |
1998/04/09 | 760 | 775 | 754 | 766 | 914,000 |
1998/04/08 | 753 | 770 | 735 | 765 | 1,040,000 |
1998/04/07 | 736 | 754 | 736 | 744 | 987,000 |
1998/04/06 | 715 | 722 | 715 | 718 | 459,000 |
1998/04/03 | 710 | 731 | 700 | 715 | 515,000 |
1998/04/02 | 744 | 744 | 702 | 706 | 608,000 |
1998/04/01 | 752 | 780 | 750 | 750 | 333,000 |
1998/03/31 | 741 | 760 | 727 | 755 | 741,000 |
1998/03/30 | 760 | 784 | 753 | 767 | 930,000 |
1998/03/27 | 730 | 735 | 722 | 730 | 745,000 |
1998/03/26 | 715 | 749 | 710 | 720 | 873,000 |
1998/03/25 | 751 | 753 | 733 | 733 | 351,000 |
1998/03/24 | 754 | 760 | 753 | 756 | 1,132,000 |
1998/03/23 | 750 | 768 | 750 | 755 | 636,000 |
1998/03/20 | 717 | 750 | 717 | 730 | 927,000 |
1998/03/19 | 750 | 758 | 709 | 717 | 1,127,000 |
1998/03/18 | 800 | 800 | 770 | 770 | 670,000 |
1998/03/17 | 789 | 805 | 789 | 800 | 1,201,000 |
1998/03/16 | 801 | 801 | 787 | 793 | 275,000 |
1998/03/13 | 806 | 809 | 800 | 804 | 568,000 |
1998/03/12 | 831 | 833 | 811 | 816 | 338,000 |
1998/03/11 | 841 | 850 | 835 | 850 | 1,282,000 |
1998/03/10 | 850 | 850 | 835 | 849 | 491,000 |
1998/03/09 | 850 | 870 | 850 | 862 | 304,000 |
1998/03/06 | 838 | 851 | 836 | 850 | 266,000 |
1998/03/05 | 844 | 864 | 838 | 846 | 541,000 |
1998/03/04 | 870 | 875 | 864 | 874 | 406,000 |
1998/03/03 | 870 | 920 | 865 | 910 | 2,225,000 |
1998/03/02 | 804 | 862 | 804 | 862 | 1,627,000 |
1998/02/27 | 790 | 808 | 789 | 803 | 721,000 |
1998/02/26 | 798 | 798 | 779 | 781 | 720,000 |
1998/02/25 | 800 | 803 | 792 | 795 | 954,000 |
1998/02/24 | 820 | 820 | 805 | 810 | 426,000 |
1998/02/23 | 840 | 840 | 821 | 828 | 622,000 |
1998/02/20 | 850 | 855 | 840 | 840 | 840,000 |
1998/02/19 | 858 | 870 | 850 | 867 | 1,062,000 |
1998/02/18 | 896 | 897 | 870 | 878 | 411,000 |
1998/02/17 | 895 | 899 | 890 | 899 | 899,000 |
1998/02/16 | 895 | 900 | 893 | 900 | 1,091,000 |
1998/02/13 | 895 | 902 | 894 | 895 | 1,525,000 |
1998/02/12 | 896 | 905 | 895 | 896 | 1,222,000 |
1998/02/10 | 855 | 910 | 853 | 899 | 1,144,000 |
1998/02/09 | 831 | 842 | 828 | 839 | 710,000 |
1998/02/06 | 855 | 870 | 850 | 870 | 489,000 |
1998/02/05 | 862 | 867 | 858 | 865 | 385,000 |
1998/02/04 | 880 | 880 | 863 | 866 | 782,000 |
1998/02/03 | 885 | 893 | 870 | 870 | 1,414,000 |
1998/02/02 | 886 | 887 | 875 | 885 | 570,000 |
1998/01/30 | 882 | 892 | 880 | 889 | 533,000 |
1998/01/29 | 840 | 860 | 830 | 853 | 424,000 |
1998/01/28 | 910 | 932 | 890 | 890 | 556,000 |
1998/01/27 | 900 | 920 | 873 | 873 | 848,000 |
1998/01/26 | 900 | 900 | 886 | 895 | 863,000 |
1998/01/23 | 835 | 835 | 800 | 825 | 1,148,000 |
1998/01/22 | 811 | 850 | 811 | 850 | 1,230,000 |
1998/01/21 | 755 | 820 | 755 | 801 | 908,000 |
1998/01/20 | 749 | 753 | 746 | 750 | 647,000 |
1998/01/19 | 754 | 754 | 739 | 754 | 1,026,000 |
1998/01/16 | 674 | 694 | 674 | 694 | 1,658,000 |
1998/01/14 | 645 | 670 | 645 | 670 | 795,000 |
1998/01/13 | 665 | 665 | 641 | 651 | 1,612,000 |
1998/01/12 | 678 | 678 | 669 | 675 | 419,000 |
1998/01/09 | 679 | 688 | 679 | 681 | 913,000 |
1998/01/08 | 678 | 725 | 678 | 699 | 728,000 |
1998/01/07 | 670 | 680 | 669 | 678 | 598,000 |
1998/01/06 | 670 | 675 | 661 | 674 | 352,000 |
1998/01/05 | 660 | 661 | 657 | 660 | 152,000 |