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
1999/12/30 450 454 450 453 158,000
1999/12/29 455 460 450 450 244,000
1999/12/28 463 469 455 455 197,000
1999/12/27 456 478 455 478 410,000
1999/12/24 455 458 450 454 355,000
1999/12/22 457 459 452 453 416,000
1999/12/21 460 460 450 457 747,000
1999/12/20 451 460 451 457 665,000
1999/12/17 460 460 450 451 905,000
1999/12/16 490 490 453 465 1,036,000
1999/12/15 469 495 465 490 698,000
1999/12/14 460 463 452 460 1,379,000
1999/12/13 475 482 465 465 604,000
1999/12/10 480 500 470 470 1,863,000
1999/12/09 493 507 491 496 592,000
1999/12/08 508 510 480 493 1,066,000
1999/12/07 517 525 511 523 1,128,000
1999/12/06 542 545 522 522 742,000
1999/12/03 534 542 522 534 1,310,000
1999/12/02 529 535 520 534 732,000
1999/12/01 495 540 494 519 952,000
1999/11/30 487 492 485 485 353,000
1999/11/29 484 503 481 502 493,000
1999/11/26 482 495 481 486 473,000
1999/11/25 503 503 472 477 688,000
1999/11/24 505 506 490 495 971,000
1999/11/22 526 526 506 506 919,000
1999/11/19 535 535 515 516 1,231,000
1999/11/18 520 535 517 525 2,938,000
1999/11/17 474 500 474 500 4,587,000
1999/11/16 474 474 455 459 1,475,000
1999/11/15 494 499 474 474 934,000
1999/11/12 473 484 468 479 803,000
1999/11/11 490 495 465 466 1,174,000
1999/11/10 500 500 490 498 703,000
1999/11/09 510 515 490 498 575,000
1999/11/08 493 505 493 505 408,000
1999/11/05 490 499 487 491 755,000
1999/11/04 497 505 485 493 1,204,000
1999/11/02 510 510 500 505 814,000
1999/11/01 513 520 510 511 889,000
1999/10/29 508 513 503 513 650,000
1999/10/28 515 515 500 502 744,000
1999/10/27 510 513 503 505 707,000
1999/10/26 518 518 505 505 487,000
1999/10/25 515 516 510 513 1,046,000
1999/10/22 514 520 508 510 1,067,000
1999/10/21 514 520 512 514 801,000
1999/10/20 534 543 512 539 930,000
1999/10/19 531 540 520 524 1,474,000
1999/10/18 518 533 518 521 682,000
1999/10/15 530 534 506 511 2,380,000
1999/10/14 545 550 529 529 1,077,000
1999/10/13 550 563 544 544 779,000
1999/10/12 577 577 550 551 1,381,000
1999/10/08 574 576 568 572 747,000
1999/10/07 572 577 569 571 897,000
1999/10/06 577 579 570 571 651,000
1999/10/05 594 594 585 587 364,000
1999/10/04 605 605 590 590 347,000
1999/10/01 603 603 573 580 685,000
1999/09/30 584 601 575 601 746,000
1999/09/29 570 574 563 564 601,000
1999/09/28 570 579 570 575 309,000
1999/09/27 565 573 565 571 661,000
1999/09/24 561 561 540 550 1,538,000
1999/09/22 580 580 563 579 489,000
1999/09/21 585 592 565 585 1,227,000
1999/09/20 598 600 585 598 528,000
1999/09/17 572 579 570 578 725,000
1999/09/16 571 575 561 570 1,252,000
1999/09/14 604 604 587 591 429,000
1999/09/13 600 602 592 593 1,159,000
1999/09/10 592 592 576 583 1,123,000
1999/09/09 564 574 561 562 2,384,000
1999/09/08 584 589 575 577 1,142,000
1999/09/07 592 602 580 582 1,085,000
1999/09/06 609 609 591 592 687,000
1999/09/03 629 629 590 597 772,000
1999/09/02 609 628 605 619 750,000
1999/09/01 602 608 585 599 1,879,000
1999/08/31 620 625 610 610 975,000
1999/08/30 630 631 620 620 705,000
1999/08/27 642 650 630 630 478,000
1999/08/26 655 655 641 641 419,000
1999/08/25 655 655 634 645 920,000
1999/08/24 651 659 644 649 539,000
1999/08/23 657 671 640 640 1,341,000
1999/08/20 657 676 651 667 676,000
1999/08/19 650 655 638 647 514,000
1999/08/18 637 646 632 640 385,000
1999/08/17 649 650 643 646 469,000
1999/08/16 655 656 631 649 1,659,000
1999/08/13 638 648 636 645 582,000
1999/08/12 640 657 627 639 1,033,000
1999/08/11 645 645 631 635 391,000
1999/08/10 665 665 645 655 551,000
1999/08/09 671 684 653 665 885,000
1999/08/06 663 663 650 659 352,000
1999/08/05 657 660 650 655 533,000
1999/08/04 663 665 657 657 619,000
1999/08/03 665 670 662 663 993,000
1999/08/02 675 678 661 672 997,000
1999/07/30 667 677 657 677 713,000
1999/07/29 658 670 658 665 1,215,000
1999/07/28 640 665 640 658 1,237,000
1999/07/27 627 633 615 630 1,884,000
1999/07/26 656 659 625 627 1,821,000
1999/07/23 669 672 656 659 1,634,000
1999/07/22 700 702 678 680 1,584,000
1999/07/21 673 688 673 688 1,343,000
1999/07/19 680 686 665 673 2,070,000
1999/07/16 680 681 670 671 884,000
1999/07/15 681 686 676 680 1,187,000
1999/07/14 693 693 675 681 1,488,000
1999/07/13 705 707 697 700 952,000
1999/07/12 713 723 703 710 1,165,000
1999/07/09 696 705 696 703 1,485,000
1999/07/08 694 696 685 686 1,120,000
1999/07/07 701 703 693 694 1,184,000
1999/07/06 711 711 696 703 1,590,000
1999/07/05 719 719 700 708 1,744,000
1999/07/02 713 739 703 739 2,658,000
1999/07/01 710 710 697 703 1,574,000
1999/06/30 708 717 702 702 1,367,000
1999/06/29 708 709 700 701 1,480,000
1999/06/28 705 710 700 706 2,855,000
1999/06/25 696 699 690 695 824,000
1999/06/24 716 716 696 703 1,405,000
1999/06/23 735 735 715 715 917,000
1999/06/22 745 745 720 735 1,337,000
1999/06/21 753 757 736 742 583,000
1999/06/18 769 769 750 753 421,000
1999/06/17 770 772 749 760 1,055,000
1999/06/16 767 767 748 763 1,176,000
1999/06/15 744 774 735 770 911,000
1999/06/14 752 770 730 744 804,000
1999/06/11 747 763 738 752 2,148,000
1999/06/10 720 729 718 727 1,468,000
1999/06/09 720 726 715 715 308,000
1999/06/08 730 737 718 735 252,000
1999/06/07 728 739 715 737 589,000
1999/06/04 719 720 715 718 350,000
1999/06/03 730 745 711 745 1,007,000
1999/06/02 735 750 731 750 1,276,000
1999/06/01 734 735 730 735 689,000
1999/05/31 745 752 720 745 407,000
1999/05/28 730 749 715 748 644,000
1999/05/27 749 749 734 748 352,000
1999/05/26 750 750 730 749 917,000
1999/05/25 747 753 737 753 1,099,000
1999/05/24 724 750 723 750 1,373,000
1999/05/21 695 715 693 706 1,739,000
1999/05/20 693 700 681 687 2,318,000
1999/05/19 730 730 700 700 854,000
1999/05/18 745 755 728 731 813,000
1999/05/17 757 757 738 755 470,000
1999/05/14 797 801 745 769 875,000
1999/05/13 802 802 785 800 179,000
1999/05/12 800 812 791 812 924,000
1999/05/11 807 807 796 800 726,000
1999/05/10 824 837 817 837 828,000
1999/05/07 819 821 804 814 769,000
1999/05/06 810 820 805 820 638,000
1999/04/30 800 804 796 798 878,000
1999/04/28 795 805 783 805 768,000
1999/04/27 797 800 783 795 716,000
1999/04/26 800 810 793 795 699,000
1999/04/23 788 800 780 799 916,000
1999/04/22 800 800 780 788 502,000
1999/04/21 823 823 802 820 319,000
1999/04/20 803 823 800 823 499,000
1999/04/19 801 804 790 803 327,000
1999/04/16 801 807 786 800 909,000
1999/04/15 815 823 798 800 940,000
1999/04/14 807 817 803 815 629,000
1999/04/13 804 810 783 798 1,022,000
1999/04/12 832 832 789 800 823,000
1999/04/09 858 859 847 852 566,000
1999/04/08 859 865 858 859 897,000
1999/04/07 865 865 853 859 820,000
1999/04/06 875 880 850 880 595,000
1999/04/05 880 880 865 866 549,000
1999/04/02 840 851 840 851 659,000
1999/04/01 823 839 819 820 693,000
1999/03/31 849 849 832 843 361,000
1999/03/30 848 849 840 844 301,000
1999/03/29 820 845 820 832 575,000
1999/03/26 831 845 826 826 550,000
1999/03/25 850 850 812 820 312,000
1999/03/24 845 865 835 853 1,270,000
1999/03/23 850 855 830 847 1,660,000
1999/03/19 800 830 799 820 511,000
1999/03/18 820 820 793 793 650,000
1999/03/17 786 830 786 829 1,514,000
1999/03/16 796 799 791 796 1,481,000
1999/03/15 785 799 780 796 846,000
1999/03/12 788 788 762 780 890,000
1999/03/11 770 770 751 768 1,169,000
1999/03/10 780 785 766 776 1,385,000
1999/03/09 778 795 770 788 553,000
1999/03/08 770 785 765 774 463,000
1999/03/05 741 767 741 766 438,000
1999/03/04 740 768 740 740 389,000
1999/03/03 730 730 720 730 250,000
1999/03/02 730 750 729 730 403,000
1999/03/01 760 762 750 750 558,000
1999/02/26 750 753 745 750 270,000
1999/02/25 730 757 730 750 720,000
1999/02/24 721 736 713 732 738,000
1999/02/23 750 750 730 731 571,000
1999/02/22 740 749 735 748 271,000
1999/02/19 717 729 712 720 493,000
1999/02/18 737 737 706 727 707,000
1999/02/17 765 768 737 737 268,000
1999/02/16 758 785 755 775 1,225,000
1999/02/15 730 750 721 750 543,000
1999/02/12 714 720 712 716 418,000
1999/02/10 702 710 702 707 760,000
1999/02/09 725 736 700 700 731,000
1999/02/08 711 730 711 730 84,000
1999/02/05 710 710 700 710 716,000
1999/02/04 712 720 705 719 627,000
1999/02/03 735 752 733 742 260,000
1999/02/02 740 740 725 735 828,000
1999/02/01 755 760 751 760 266,000
1999/01/29 750 756 747 748 437,000
1999/01/28 737 750 737 740 451,000
1999/01/27 728 739 728 730 394,000
1999/01/26 717 722 711 718 1,156,000
1999/01/25 753 753 700 711 552,000
1999/01/22 750 757 739 756 657,000
1999/01/21 757 757 734 740 337,000
1999/01/20 735 746 713 727 743,000
1999/01/19 737 750 734 744 692,000
1999/01/18 733 741 732 737 509,000
1999/01/14 709 715 708 713 265,000
1999/01/13 690 720 688 700 670,000
1999/01/12 681 700 680 692 1,194,000
1999/01/11 700 720 700 710 714,000
1999/01/08 716 716 693 702 717,000
1999/01/07 729 731 720 723 518,000
1999/01/06 726 730 716 718 1,101,000
1999/01/05 745 750 710 716 1,075,000
1999/01/04 766 767 764 765 252,000

このページの先頭へ