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 |