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
2000/12/29 333 333 325 325 108,000
2000/12/28 333 333 327 329 213,000
2000/12/27 323 330 323 330 186,000
2000/12/26 326 328 323 323 195,000
2000/12/25 323 327 319 326 709,000
2000/12/22 318 321 312 313 623,000
2000/12/21 317 319 310 313 699,000
2000/12/20 324 325 315 317 657,000
2000/12/19 329 329 319 319 583,000
2000/12/18 330 330 319 324 529,000
2000/12/15 326 338 325 331 845,000
2000/12/14 329 336 325 326 1,198,000
2000/12/13 330 340 325 339 1,112,000
2000/12/12 349 349 340 340 653,000
2000/12/11 351 351 341 341 544,000
2000/12/08 353 353 340 340 683,000
2000/12/07 344 353 343 343 435,000
2000/12/06 363 363 349 349 427,000
2000/12/05 365 367 348 348 847,000
2000/12/04 368 372 355 355 1,535,000
2000/12/01 355 363 350 360 2,764,000
2000/11/30 335 355 331 350 2,905,000
2000/11/29 316 318 310 315 362,000
2000/11/28 316 320 315 316 482,000
2000/11/27 314 316 310 316 271,000
2000/11/24 309 312 307 312 487,000
2000/11/22 312 312 304 309 903,000
2000/11/21 315 319 307 312 1,005,000
2000/11/20 309 312 307 310 508,000
2000/11/17 305 308 305 306 775,000
2000/11/16 308 310 305 305 463,000
2000/11/15 310 313 308 308 692,000
2000/11/14 307 308 305 305 560,000
2000/11/13 310 312 305 307 972,000
2000/11/10 316 316 310 311 589,000
2000/11/09 320 320 315 317 1,079,000
2000/11/08 321 321 317 318 952,000
2000/11/07 320 322 319 321 1,037,000
2000/11/06 320 320 315 319 1,152,000
2000/11/02 327 330 316 321 1,613,000
2000/11/01 320 327 318 327 1,262,000
2000/10/31 316 326 312 315 1,352,000
2000/10/30 312 314 307 308 687,000
2000/10/27 315 320 306 306 2,168,000
2000/10/26 315 316 312 314 1,146,000
2000/10/25 318 323 311 315 993,000
2000/10/24 325 325 313 313 1,487,000
2000/10/23 330 334 323 325 1,643,000
2000/10/20 343 347 335 335 509,000
2000/10/19 340 343 334 338 545,000
2000/10/18 354 354 337 340 493,000
2000/10/17 355 356 350 350 233,000
2000/10/16 360 360 350 351 300,000
2000/10/13 353 353 350 351 429,000
2000/10/12 355 357 353 355 470,000
2000/10/11 372 372 354 359 305,000
2000/10/10 365 373 360 373 625,000
2000/10/06 363 371 359 364 461,000
2000/10/05 364 370 360 363 563,000
2000/10/04 370 372 363 369 666,000
2000/10/03 368 370 368 369 399,000
2000/10/02 350 365 350 365 470,000
2000/09/29 368 372 350 354 844,000
2000/09/28 350 350 342 343 1,219,000
2000/09/27 361 361 350 350 640,000
2000/09/26 370 370 363 364 291,000
2000/09/25 377 377 367 376 707,000
2000/09/22 367 367 363 367 521,000
2000/09/21 372 376 367 367 467,000
2000/09/20 365 378 365 372 1,096,000
2000/09/19 362 363 360 363 756,000
2000/09/18 363 364 360 362 772,000
2000/09/14 361 362 360 361 788,000
2000/09/13 365 365 361 363 617,000
2000/09/12 362 364 360 361 1,226,000
2000/09/11 367 368 362 363 809,000
2000/09/08 369 371 363 366 1,069,000
2000/09/07 362 371 361 370 1,018,000
2000/09/06 361 362 360 360 659,000
2000/09/05 371 371 361 364 467,000
2000/09/04 371 375 365 370 485,000
2000/09/01 372 372 361 364 974,000
2000/08/31 384 384 367 373 1,409,000
2000/08/30 388 388 381 383 722,000
2000/08/29 381 394 378 388 1,603,000
2000/08/28 410 414 404 405 247,000
2000/08/25 425 425 411 418 647,000
2000/08/24 423 424 419 423 1,287,000
2000/08/23 414 421 412 414 685,000
2000/08/22 403 408 400 404 426,000
2000/08/21 400 400 391 398 370,000
2000/08/18 403 403 395 402 298,000
2000/08/17 406 410 401 405 291,000
2000/08/16 407 407 400 406 426,000
2000/08/15 399 407 395 407 458,000
2000/08/14 392 398 392 397 488,000
2000/08/11 398 406 385 402 342,000
2000/08/10 399 400 385 385 567,000
2000/08/09 393 398 388 398 564,000
2000/08/08 404 412 398 402 920,000
2000/08/07 388 399 388 399 448,000
2000/08/04 380 393 377 388 588,000
2000/08/03 388 388 373 376 2,184,000
2000/08/02 399 400 380 385 3,556,000
2000/08/01 409 418 395 403 1,587,000
2000/07/31 410 411 390 400 1,201,000
2000/07/28 407 419 405 418 1,846,000
2000/07/27 417 419 402 407 1,075,000
2000/07/26 415 422 413 417 851,000
2000/07/25 420 420 411 415 1,110,000
2000/07/24 446 446 430 440 633,000
2000/07/21 451 455 445 450 945,000
2000/07/19 449 449 443 445 917,000
2000/07/18 462 462 440 450 1,097,000
2000/07/17 452 460 450 460 1,099,000
2000/07/14 445 455 443 452 1,137,000
2000/07/13 450 450 432 440 1,616,000
2000/07/12 464 469 454 459 2,034,000
2000/07/11 473 473 452 465 3,344,000
2000/07/10 460 473 453 473 4,456,000
2000/07/07 455 469 451 458 7,485,000
2000/07/06 412 425 405 425 2,452,000
2000/07/05 419 420 403 403 888,000
2000/07/04 425 425 418 419 1,638,000
2000/07/03 419 422 412 418 1,407,000
2000/06/30 395 414 394 408 1,900,000
2000/06/29 390 395 389 391 674,000
2000/06/28 388 395 384 384 591,000
2000/06/27 384 389 382 386 708,000
2000/06/26 392 394 388 388 269,000
2000/06/23 385 398 383 395 548,000
2000/06/22 400 400 383 383 765,000
2000/06/21 390 405 388 400 1,434,000
2000/06/20 379 394 374 390 774,000
2000/06/19 382 382 373 380 508,000
2000/06/16 379 383 375 383 768,000
2000/06/15 382 385 378 380 715,000
2000/06/14 382 389 377 382 1,050,000
2000/06/13 375 384 371 384 748,000
2000/06/12 365 377 365 370 1,297,000
2000/06/09 372 375 361 365 2,579,000
2000/06/08 385 389 382 382 1,379,000
2000/06/07 382 385 379 384 928,000
2000/06/06 383 389 380 386 734,000
2000/06/05 380 384 379 383 607,000
2000/06/02 378 379 370 371 693,000
2000/06/01 372 381 372 378 551,000
2000/05/31 381 384 370 370 962,000
2000/05/30 385 393 382 389 1,407,000
2000/05/29 379 385 376 385 543,000
2000/05/26 371 382 371 379 1,261,000
2000/05/25 380 381 375 375 1,236,000
2000/05/24 370 381 368 375 1,230,000
2000/05/23 369 373 365 369 1,098,000
2000/05/22 362 370 362 367 1,423,000
2000/05/19 368 369 359 360 2,182,000
2000/05/18 379 379 363 369 2,079,000
2000/05/17 388 388 379 381 1,325,000
2000/05/16 390 390 375 384 2,037,000
2000/05/15 395 402 391 398 1,243,000
2000/05/12 385 397 381 390 2,337,000
2000/05/11 381 383 378 381 1,323,000
2000/05/10 380 382 373 376 1,042,000
2000/05/09 383 383 374 376 1,574,000
2000/05/08 397 400 377 382 1,451,000
2000/05/02 391 396 389 392 1,114,000
2000/05/01 391 391 386 391 772,000
2000/04/28 395 400 391 396 1,145,000
2000/04/27 400 408 396 399 1,089,000
2000/04/26 412 412 403 408 999,000
2000/04/25 426 429 408 409 1,695,000
2000/04/24 455 455 413 422 1,143,000
2000/04/21 461 461 452 455 865,000
2000/04/20 454 466 454 461 2,019,000
2000/04/19 448 459 445 454 1,349,000
2000/04/18 435 446 435 445 1,772,000
2000/04/17 420 430 400 428 1,982,000
2000/04/14 450 450 436 440 2,692,000
2000/04/13 430 450 430 445 3,816,000
2000/04/12 413 432 410 430 2,014,000
2000/04/11 406 416 406 412 1,147,000
2000/04/10 402 410 401 406 511,000
2000/04/07 413 414 402 402 1,278,000
2000/04/06 420 424 415 423 2,008,000
2000/04/05 410 432 408 430 4,960,000
2000/04/04 380 438 380 400 6,910,000
2000/04/03 349 370 348 365 4,728,000
2000/03/31 338 340 336 339 1,595,000
2000/03/30 340 340 326 328 1,309,000
2000/03/29 328 338 328 333 784,000
2000/03/28 340 344 328 328 1,237,000
2000/03/27 323 345 320 345 3,704,000
2000/03/24 320 323 315 318 1,644,000
2000/03/23 320 321 307 315 2,268,000
2000/03/22 313 322 313 321 1,797,000
2000/03/21 311 314 300 308 2,705,000
2000/03/17 317 320 309 311 2,296,000
2000/03/16 310 318 309 315 2,796,000
2000/03/15 335 339 309 310 2,551,000
2000/03/14 347 351 335 339 1,294,000
2000/03/13 343 360 343 353 916,000
2000/03/10 335 342 335 342 1,676,000
2000/03/09 343 348 337 337 898,000
2000/03/08 351 351 338 338 760,000
2000/03/07 347 354 345 353 656,000
2000/03/06 340 343 338 340 884,000
2000/03/03 350 353 342 343 663,000
2000/03/02 342 355 342 351 603,000
2000/03/01 341 342 335 340 746,000
2000/02/29 342 348 339 344 1,221,000
2000/02/28 342 342 337 338 1,329,000
2000/02/25 350 350 335 342 867,000
2000/02/24 335 349 326 348 2,883,000
2000/02/23 304 334 303 330 4,540,000
2000/02/22 340 343 290 294 4,982,000
2000/02/21 347 347 340 340 869,000
2000/02/18 350 357 341 347 776,000
2000/02/17 353 363 340 349 2,350,000
2000/02/16 358 360 342 347 1,741,000
2000/02/15 352 360 350 353 1,976,000
2000/02/14 360 362 341 342 2,703,000
2000/02/10 370 376 359 372 2,378,000
2000/02/09 404 408 393 398 1,131,000
2000/02/08 420 422 400 404 1,573,000
2000/02/07 410 423 410 420 508,000
2000/02/04 423 426 405 406 1,244,000
2000/02/03 422 428 422 423 551,000
2000/02/02 426 429 421 422 694,000
2000/02/01 431 432 426 426 549,000
2000/01/31 427 440 427 438 823,000
2000/01/28 428 435 427 427 852,000
2000/01/27 433 438 425 429 1,227,000
2000/01/26 446 453 438 438 933,000
2000/01/25 450 452 445 445 427,000
2000/01/24 460 469 448 450 711,000
2000/01/21 460 461 448 455 1,680,000
2000/01/20 475 475 449 455 1,046,000
2000/01/19 490 491 470 475 623,000
2000/01/18 475 495 470 488 1,998,000
2000/01/17 455 471 445 467 1,304,000
2000/01/14 444 451 440 451 500,000
2000/01/13 431 454 431 441 661,000
2000/01/12 433 445 431 431 516,000
2000/01/11 471 471 435 438 705,000
2000/01/07 451 464 448 461 504,000
2000/01/06 442 449 440 441 274,000
2000/01/05 445 450 431 433 483,000
2000/01/04 455 455 450 450 144,000

このページの先頭へ