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 |