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 |
---|---|---|---|---|---|
2004/12/30 | 750 | 750 | 744 | 749 | 573,000 |
2004/12/29 | 749 | 750 | 738 | 741 | 666,000 |
2004/12/28 | 743 | 750 | 742 | 745 | 962,000 |
2004/12/27 | 740 | 746 | 739 | 743 | 814,000 |
2004/12/24 | 728 | 739 | 728 | 736 | 1,099,000 |
2004/12/22 | 727 | 729 | 720 | 727 | 1,680,000 |
2004/12/21 | 727 | 735 | 722 | 727 | 3,259,000 |
2004/12/20 | 735 | 740 | 720 | 723 | 2,426,000 |
2004/12/17 | 726 | 745 | 724 | 745 | 1,954,000 |
2004/12/16 | 725 | 728 | 716 | 722 | 1,474,000 |
2004/12/15 | 745 | 766 | 728 | 735 | 3,656,000 |
2004/12/14 | 742 | 753 | 731 | 753 | 2,138,000 |
2004/12/13 | 736 | 750 | 736 | 741 | 3,023,000 |
2004/12/10 | 730 | 737 | 722 | 726 | 3,911,000 |
2004/12/09 | 716 | 732 | 716 | 723 | 4,268,000 |
2004/12/08 | 707 | 724 | 705 | 724 | 8,391,000 |
2004/12/07 | 687 | 695 | 681 | 688 | 3,066,000 |
2004/12/06 | 676 | 680 | 672 | 677 | 1,225,000 |
2004/12/03 | 676 | 687 | 672 | 685 | 1,773,000 |
2004/12/02 | 682 | 684 | 673 | 680 | 1,244,000 |
2004/12/01 | 677 | 677 | 660 | 662 | 1,640,000 |
2004/11/30 | 685 | 688 | 671 | 676 | 2,109,000 |
2004/11/29 | 668 | 690 | 660 | 690 | 2,964,000 |
2004/11/26 | 667 | 674 | 661 | 667 | 1,491,000 |
2004/11/25 | 669 | 670 | 655 | 663 | 1,853,000 |
2004/11/24 | 659 | 671 | 649 | 668 | 4,823,000 |
2004/11/22 | 642 | 646 | 621 | 641 | 5,160,000 |
2004/11/19 | 636 | 658 | 627 | 647 | 5,419,000 |
2004/11/18 | 674 | 677 | 632 | 636 | 5,479,000 |
2004/11/17 | 688 | 696 | 668 | 668 | 3,493,000 |
2004/11/16 | 683 | 690 | 681 | 689 | 1,818,000 |
2004/11/15 | 681 | 690 | 680 | 683 | 1,452,000 |
2004/11/12 | 681 | 686 | 674 | 677 | 970,000 |
2004/11/11 | 696 | 698 | 682 | 686 | 1,722,000 |
2004/11/10 | 693 | 703 | 693 | 695 | 2,435,000 |
2004/11/09 | 707 | 707 | 693 | 696 | 3,179,000 |
2004/11/08 | 720 | 720 | 707 | 710 | 1,874,000 |
2004/11/05 | 716 | 722 | 707 | 714 | 2,518,000 |
2004/11/04 | 700 | 712 | 695 | 707 | 5,305,000 |
2004/11/02 | 664 | 677 | 662 | 677 | 2,392,000 |
2004/11/01 | 677 | 681 | 659 | 661 | 2,902,000 |
2004/10/29 | 677 | 678 | 664 | 674 | 2,620,000 |
2004/10/28 | 660 | 678 | 652 | 673 | 4,726,000 |
2004/10/27 | 670 | 676 | 649 | 658 | 4,622,000 |
2004/10/26 | 662 | 675 | 644 | 670 | 6,884,000 |
2004/10/25 | 674 | 694 | 660 | 672 | 7,163,000 |
2004/10/22 | 682 | 683 | 668 | 669 | 4,668,000 |
2004/10/21 | 697 | 697 | 679 | 683 | 3,111,000 |
2004/10/20 | 713 | 713 | 695 | 700 | 2,387,000 |
2004/10/19 | 714 | 729 | 707 | 720 | 2,386,000 |
2004/10/18 | 724 | 729 | 704 | 706 | 2,214,000 |
2004/10/15 | 721 | 722 | 707 | 721 | 3,540,000 |
2004/10/14 | 743 | 743 | 725 | 727 | 2,622,000 |
2004/10/13 | 765 | 769 | 742 | 743 | 5,173,000 |
2004/10/12 | 782 | 782 | 759 | 773 | 4,429,000 |
2004/10/08 | 798 | 807 | 784 | 792 | 1,313,000 |
2004/10/07 | 807 | 807 | 797 | 797 | 1,415,000 |
2004/10/06 | 794 | 807 | 791 | 800 | 1,588,000 |
2004/10/05 | 815 | 817 | 808 | 814 | 2,672,000 |
2004/10/04 | 797 | 813 | 796 | 807 | 4,237,000 |
2004/10/01 | 767 | 778 | 763 | 775 | 1,714,000 |
2004/09/30 | 768 | 769 | 758 | 760 | 1,815,000 |
2004/09/29 | 744 | 760 | 736 | 748 | 2,337,000 |
2004/09/28 | 728 | 738 | 715 | 724 | 3,262,000 |
2004/09/27 | 763 | 766 | 745 | 748 | 947,000 |
2004/09/24 | 764 | 776 | 755 | 770 | 2,100,000 |
2004/09/22 | 780 | 783 | 766 | 768 | 1,460,000 |
2004/09/21 | 783 | 784 | 772 | 780 | 2,018,000 |
2004/09/17 | 785 | 789 | 772 | 775 | 1,414,000 |
2004/09/16 | 780 | 799 | 780 | 781 | 1,803,000 |
2004/09/15 | 808 | 808 | 781 | 789 | 1,609,000 |
2004/09/14 | 811 | 818 | 810 | 811 | 1,596,000 |
2004/09/13 | 812 | 821 | 812 | 818 | 854,000 |
2004/09/10 | 821 | 832 | 806 | 822 | 2,055,000 |
2004/09/09 | 838 | 845 | 827 | 831 | 1,887,000 |
2004/09/08 | 848 | 849 | 835 | 841 | 1,679,000 |
2004/09/07 | 838 | 851 | 834 | 844 | 2,023,000 |
2004/09/06 | 821 | 842 | 815 | 839 | 1,298,000 |
2004/09/03 | 835 | 835 | 818 | 818 | 996,000 |
2004/09/02 | 838 | 842 | 831 | 835 | 913,000 |
2004/09/01 | 833 | 840 | 829 | 839 | 1,013,000 |
2004/08/31 | 830 | 834 | 817 | 823 | 2,198,000 |
2004/08/30 | 838 | 847 | 833 | 838 | 1,024,000 |
2004/08/27 | 847 | 848 | 837 | 845 | 1,337,000 |
2004/08/26 | 847 | 852 | 844 | 849 | 3,189,000 |
2004/08/25 | 838 | 854 | 838 | 846 | 1,413,000 |
2004/08/24 | 838 | 841 | 821 | 830 | 1,788,000 |
2004/08/23 | 846 | 855 | 840 | 844 | 1,209,000 |
2004/08/20 | 824 | 847 | 824 | 836 | 1,517,000 |
2004/08/19 | 833 | 847 | 833 | 841 | 1,190,000 |
2004/08/18 | 825 | 834 | 817 | 834 | 1,786,000 |
2004/08/17 | 850 | 850 | 830 | 835 | 1,202,000 |
2004/08/16 | 838 | 845 | 832 | 836 | 2,342,000 |
2004/08/13 | 861 | 871 | 852 | 863 | 968,000 |
2004/08/12 | 877 | 885 | 871 | 871 | 1,115,000 |
2004/08/11 | 868 | 878 | 865 | 876 | 2,328,000 |
2004/08/10 | 844 | 856 | 837 | 852 | 2,007,000 |
2004/08/09 | 839 | 846 | 831 | 846 | 1,551,000 |
2004/08/06 | 825 | 845 | 820 | 845 | 2,328,000 |
2004/08/05 | 822 | 838 | 816 | 836 | 1,515,000 |
2004/08/04 | 812 | 834 | 805 | 823 | 3,970,000 |
2004/08/03 | 825 | 828 | 802 | 802 | 2,443,000 |
2004/08/02 | 812 | 818 | 802 | 812 | 1,467,000 |
2004/07/30 | 782 | 803 | 781 | 802 | 3,141,000 |
2004/07/29 | 804 | 804 | 778 | 780 | 1,610,000 |
2004/07/28 | 820 | 820 | 804 | 804 | 1,035,000 |
2004/07/27 | 804 | 820 | 801 | 802 | 3,548,000 |
2004/07/26 | 799 | 806 | 793 | 800 | 1,569,000 |
2004/07/23 | 825 | 825 | 811 | 819 | 1,774,000 |
2004/07/22 | 840 | 844 | 828 | 834 | 2,033,000 |
2004/07/21 | 864 | 865 | 850 | 854 | 1,442,000 |
2004/07/20 | 882 | 882 | 853 | 868 | 1,728,000 |
2004/07/16 | 880 | 885 | 867 | 883 | 626,000 |
2004/07/15 | 880 | 889 | 869 | 882 | 1,854,000 |
2004/07/14 | 890 | 896 | 866 | 868 | 2,269,000 |
2004/07/13 | 866 | 873 | 860 | 871 | 1,631,000 |
2004/07/12 | 848 | 878 | 847 | 875 | 2,186,000 |
2004/07/09 | 840 | 865 | 839 | 848 | 4,070,000 |
2004/07/08 | 827 | 836 | 825 | 830 | 1,004,000 |
2004/07/07 | 831 | 839 | 806 | 835 | 1,795,000 |
2004/07/06 | 850 | 857 | 832 | 851 | 2,618,000 |
2004/07/05 | 875 | 879 | 854 | 858 | 1,895,000 |
2004/07/02 | 899 | 899 | 882 | 895 | 1,199,000 |
2004/07/01 | 915 | 920 | 884 | 899 | 2,802,000 |
2004/06/30 | 928 | 928 | 913 | 921 | 1,857,000 |
2004/06/29 | 909 | 930 | 907 | 927 | 2,505,000 |
2004/06/28 | 908 | 915 | 901 | 915 | 1,060,000 |
2004/06/25 | 894 | 909 | 894 | 907 | 1,534,000 |
2004/06/24 | 905 | 908 | 901 | 904 | 681,000 |
2004/06/23 | 904 | 907 | 897 | 899 | 2,122,000 |
2004/06/22 | 906 | 910 | 896 | 907 | 1,149,000 |
2004/06/21 | 910 | 920 | 900 | 906 | 1,558,000 |
2004/06/18 | 896 | 903 | 885 | 892 | 1,336,000 |
2004/06/17 | 889 | 908 | 882 | 906 | 3,021,000 |
2004/06/16 | 880 | 901 | 878 | 890 | 3,724,000 |
2004/06/15 | 886 | 886 | 860 | 872 | 1,973,000 |
2004/06/14 | 880 | 886 | 872 | 886 | 2,298,000 |
2004/06/11 | 886 | 890 | 874 | 885 | 2,727,000 |
2004/06/10 | 863 | 889 | 857 | 876 | 3,144,000 |
2004/06/09 | 860 | 888 | 859 | 883 | 4,290,000 |
2004/06/08 | 846 | 858 | 841 | 857 | 4,092,000 |
2004/06/07 | 800 | 831 | 799 | 829 | 2,620,000 |
2004/06/04 | 809 | 811 | 788 | 800 | 2,063,000 |
2004/06/03 | 824 | 832 | 793 | 799 | 2,618,000 |
2004/06/02 | 821 | 829 | 814 | 823 | 1,591,000 |
2004/06/01 | 805 | 824 | 800 | 819 | 1,850,000 |
2004/05/31 | 805 | 813 | 800 | 802 | 1,046,000 |
2004/05/28 | 810 | 814 | 797 | 814 | 1,540,000 |
2004/05/27 | 816 | 816 | 794 | 794 | 990,000 |
2004/05/26 | 811 | 821 | 797 | 815 | 2,973,000 |
2004/05/25 | 805 | 810 | 793 | 806 | 2,963,000 |
2004/05/24 | 800 | 823 | 800 | 819 | 3,826,000 |
2004/05/21 | 781 | 794 | 781 | 792 | 3,363,000 |
2004/05/20 | 775 | 804 | 765 | 801 | 3,848,000 |
2004/05/19 | 765 | 772 | 739 | 765 | 3,255,000 |
2004/05/18 | 736 | 764 | 733 | 755 | 3,306,000 |
2004/05/17 | 727 | 736 | 708 | 716 | 3,683,000 |
2004/05/14 | 741 | 756 | 707 | 723 | 4,505,000 |
2004/05/13 | 750 | 782 | 741 | 751 | 3,345,000 |
2004/05/12 | 745 | 766 | 730 | 749 | 4,957,000 |
2004/05/11 | 714 | 768 | 711 | 744 | 3,396,000 |
2004/05/10 | 770 | 783 | 683 | 704 | 5,768,000 |
2004/05/07 | 749 | 782 | 741 | 772 | 4,015,000 |
2004/05/06 | 774 | 783 | 750 | 750 | 2,474,000 |
2004/04/30 | 774 | 795 | 769 | 781 | 2,991,000 |
2004/04/28 | 773 | 818 | 770 | 794 | 5,264,000 |
2004/04/27 | 733 | 770 | 722 | 753 | 2,802,000 |
2004/04/26 | 750 | 760 | 743 | 753 | 2,251,000 |
2004/04/23 | 750 | 752 | 726 | 733 | 2,773,000 |
2004/04/22 | 730 | 755 | 725 | 747 | 3,097,000 |
2004/04/21 | 713 | 721 | 709 | 715 | 1,278,000 |
2004/04/20 | 720 | 727 | 716 | 723 | 1,055,000 |
2004/04/19 | 744 | 744 | 698 | 711 | 1,607,000 |
2004/04/16 | 723 | 742 | 713 | 739 | 3,293,000 |
2004/04/15 | 728 | 729 | 692 | 703 | 1,447,000 |
2004/04/14 | 716 | 728 | 714 | 725 | 1,989,000 |
2004/04/13 | 718 | 723 | 710 | 712 | 1,333,000 |
2004/04/12 | 693 | 721 | 693 | 717 | 1,344,000 |
2004/04/09 | 706 | 710 | 692 | 696 | 1,140,000 |
2004/04/08 | 696 | 708 | 696 | 702 | 1,332,000 |
2004/04/07 | 703 | 720 | 703 | 706 | 1,709,000 |
2004/04/06 | 716 | 733 | 712 | 717 | 2,143,000 |
2004/04/05 | 733 | 733 | 713 | 715 | 1,926,000 |
2004/04/02 | 725 | 740 | 720 | 731 | 2,768,000 |
2004/04/01 | 724 | 729 | 719 | 725 | 2,384,000 |
2004/03/31 | 703 | 721 | 687 | 711 | 3,598,000 |
2004/03/30 | 685 | 690 | 670 | 683 | 1,609,000 |
2004/03/29 | 702 | 702 | 675 | 683 | 1,325,000 |
2004/03/26 | 716 | 716 | 687 | 702 | 2,732,000 |
2004/03/25 | 684 | 724 | 683 | 720 | 5,383,000 |
2004/03/24 | 663 | 684 | 659 | 684 | 3,489,000 |
2004/03/23 | 613 | 635 | 610 | 631 | 1,720,000 |
2004/03/22 | 638 | 640 | 631 | 633 | 1,330,000 |
2004/03/19 | 647 | 658 | 642 | 644 | 1,245,000 |
2004/03/18 | 654 | 659 | 636 | 646 | 1,825,000 |
2004/03/17 | 635 | 666 | 633 | 660 | 4,749,000 |
2004/03/16 | 625 | 632 | 617 | 623 | 1,953,000 |
2004/03/15 | 632 | 646 | 632 | 634 | 1,331,000 |
2004/03/12 | 626 | 630 | 613 | 622 | 2,457,000 |
2004/03/11 | 628 | 642 | 626 | 633 | 2,874,000 |
2004/03/10 | 610 | 638 | 610 | 633 | 4,370,000 |
2004/03/09 | 591 | 620 | 586 | 600 | 3,038,000 |
2004/03/08 | 594 | 627 | 594 | 600 | 2,468,000 |
2004/03/05 | 600 | 620 | 598 | 600 | 2,212,000 |
2004/03/04 | 590 | 599 | 590 | 598 | 1,049,000 |
2004/03/03 | 600 | 600 | 591 | 593 | 1,686,000 |
2004/03/02 | 597 | 600 | 589 | 600 | 3,826,000 |
2004/03/01 | 583 | 600 | 583 | 598 | 4,760,000 |
2004/02/27 | 547 | 564 | 543 | 564 | 1,513,000 |
2004/02/26 | 540 | 548 | 539 | 548 | 834,000 |
2004/02/25 | 548 | 554 | 546 | 546 | 692,000 |
2004/02/24 | 547 | 554 | 540 | 548 | 1,509,000 |
2004/02/23 | 535 | 550 | 532 | 547 | 1,341,000 |
2004/02/20 | 552 | 552 | 534 | 538 | 1,065,000 |
2004/02/19 | 550 | 556 | 546 | 556 | 1,167,000 |
2004/02/18 | 551 | 552 | 548 | 549 | 1,091,000 |
2004/02/17 | 554 | 554 | 546 | 553 | 1,378,000 |
2004/02/16 | 538 | 554 | 538 | 554 | 1,825,000 |
2004/02/13 | 528 | 539 | 522 | 537 | 1,525,000 |
2004/02/12 | 523 | 528 | 522 | 526 | 1,047,000 |
2004/02/10 | 523 | 530 | 520 | 525 | 951,000 |
2004/02/09 | 519 | 526 | 517 | 522 | 1,028,000 |
2004/02/06 | 521 | 524 | 517 | 523 | 509,000 |
2004/02/05 | 524 | 527 | 520 | 522 | 1,165,000 |
2004/02/04 | 528 | 529 | 522 | 524 | 1,189,000 |
2004/02/03 | 529 | 530 | 516 | 523 | 835,000 |
2004/02/02 | 528 | 534 | 524 | 526 | 856,000 |
2004/01/30 | 513 | 528 | 513 | 524 | 904,000 |
2004/01/29 | 514 | 525 | 509 | 523 | 1,369,000 |
2004/01/28 | 527 | 531 | 519 | 520 | 1,320,000 |
2004/01/27 | 536 | 536 | 523 | 523 | 1,009,000 |
2004/01/26 | 540 | 541 | 530 | 535 | 1,136,000 |
2004/01/23 | 530 | 542 | 529 | 537 | 2,263,000 |
2004/01/22 | 526 | 537 | 524 | 526 | 1,334,000 |
2004/01/21 | 523 | 533 | 520 | 525 | 1,253,000 |
2004/01/20 | 536 | 536 | 525 | 525 | 929,000 |
2004/01/19 | 540 | 540 | 527 | 534 | 1,221,000 |
2004/01/16 | 524 | 531 | 516 | 531 | 1,932,000 |
2004/01/15 | 536 | 537 | 522 | 524 | 1,622,000 |
2004/01/14 | 545 | 545 | 534 | 536 | 1,083,000 |
2004/01/13 | 549 | 549 | 542 | 544 | 1,017,000 |
2004/01/09 | 557 | 557 | 541 | 550 | 1,455,000 |
2004/01/08 | 561 | 561 | 556 | 557 | 970,000 |
2004/01/07 | 563 | 566 | 554 | 560 | 1,229,000 |
2004/01/06 | 569 | 573 | 560 | 560 | 2,027,000 |
2004/01/05 | 549 | 563 | 549 | 563 | 992,000 |