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
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

このページの先頭へ