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
2007/12/28 747 753 737 753 1,085,000
2007/12/27 759 759 742 749 991,000
2007/12/26 758 758 751 754 964,000
2007/12/25 760 760 745 751 884,000
2007/12/21 721 734 709 731 2,244,000
2007/12/20 746 747 726 726 1,860,000
2007/12/19 756 760 736 736 2,988,000
2007/12/18 729 754 720 748 2,265,000
2007/12/17 769 769 740 740 2,729,000
2007/12/14 764 773 750 758 3,547,000
2007/12/13 780 784 750 751 2,270,000
2007/12/12 760 775 757 772 3,167,000
2007/12/11 781 785 770 775 2,983,000
2007/12/10 789 801 783 797 4,772,000
2007/12/07 765 782 762 774 2,645,000
2007/12/06 771 774 758 768 1,201,000
2007/12/05 754 763 741 761 2,633,000
2007/12/04 765 767 755 758 1,467,000
2007/12/03 765 766 756 762 2,085,000
2007/11/30 768 768 753 758 3,516,000
2007/11/29 744 770 743 769 4,771,000
2007/11/28 738 746 724 743 3,509,000
2007/11/27 698 724 681 721 3,385,000
2007/11/26 670 707 659 694 2,528,000
2007/11/22 665 685 653 679 2,834,000
2007/11/21 671 691 668 675 2,733,000
2007/11/20 677 684 658 681 2,652,000
2007/11/19 700 709 682 687 1,536,000
2007/11/16 700 706 687 693 1,619,000
2007/11/15 718 723 704 705 2,112,000
2007/11/14 698 720 684 708 3,331,000
2007/11/13 678 701 677 690 3,468,000
2007/11/12 682 690 665 684 2,697,000
2007/11/09 700 710 692 692 3,005,000
2007/11/08 714 722 706 713 3,598,000
2007/11/07 762 762 721 721 4,231,000
2007/11/06 755 768 754 763 1,607,000
2007/11/05 793 793 761 769 3,095,000
2007/11/02 782 800 775 777 3,449,000
2007/11/01 794 806 784 803 3,283,000
2007/10/31 785 792 768 784 6,775,000
2007/10/30 748 845 740 841 9,575,000
2007/10/29 764 764 741 745 3,719,000
2007/10/26 763 763 738 754 3,034,000
2007/10/25 764 767 753 755 2,978,000
2007/10/24 783 788 760 761 2,323,000
2007/10/23 780 789 777 783 1,950,000
2007/10/22 760 772 754 769 1,805,000
2007/10/19 792 793 769 773 3,203,000
2007/10/18 790 802 782 797 1,833,000
2007/10/17 835 835 778 792 4,428,000
2007/10/16 837 839 816 816 1,612,000
2007/10/15 838 841 825 840 2,911,000
2007/10/12 842 845 828 838 3,197,000
2007/10/11 831 855 831 843 3,923,000
2007/10/10 862 862 850 851 1,761,000
2007/10/09 845 855 843 852 1,690,000
2007/10/05 843 846 837 839 2,192,000
2007/10/04 838 843 830 833 3,088,000
2007/10/03 850 850 837 843 2,471,000
2007/10/02 852 853 839 848 1,848,000
2007/10/01 843 843 827 838 3,508,000
2007/09/28 835 846 834 843 4,187,000
2007/09/27 822 827 809 824 3,365,000
2007/09/26 799 837 799 826 3,191,000
2007/09/25 785 799 781 795 3,394,000
2007/09/21 795 798 778 785 2,045,000
2007/09/20 810 811 792 800 1,825,000
2007/09/19 782 809 775 809 2,576,000
2007/09/18 785 789 768 772 2,090,000
2007/09/14 790 803 783 792 2,349,000
2007/09/13 792 795 784 785 1,294,000
2007/09/12 811 812 786 791 2,835,000
2007/09/11 810 818 795 811 2,158,000
2007/09/10 828 828 812 815 1,278,000
2007/09/07 838 850 828 833 1,576,000
2007/09/06 821 828 810 828 1,411,000
2007/09/05 846 846 824 828 1,510,000
2007/09/04 859 860 845 845 1,468,000
2007/09/03 865 866 847 850 1,232,000
2007/08/31 838 858 838 858 1,857,000
2007/08/30 843 844 820 833 1,910,000
2007/08/29 820 835 812 834 1,691,000
2007/08/28 840 848 835 840 2,096,000
2007/08/27 842 855 835 835 2,447,000
2007/08/24 822 830 813 828 1,461,000
2007/08/23 827 835 822 832 1,190,000
2007/08/22 804 812 795 806 1,139,000
2007/08/21 803 812 789 808 1,723,000
2007/08/20 810 818 790 793 2,238,000
2007/08/17 798 824 791 802 3,732,000
2007/08/16 810 818 782 813 3,348,000
2007/08/15 857 858 818 828 3,408,000
2007/08/14 822 852 818 849 3,353,000
2007/08/13 806 856 805 830 5,196,000
2007/08/10 810 811 772 788 6,290,000
2007/08/09 861 861 802 837 9,530,000
2007/08/08 878 880 845 849 5,144,000
2007/08/07 898 898 874 882 3,363,000
2007/08/06 885 900 883 899 2,610,000
2007/08/03 916 920 877 895 7,134,000
2007/08/02 932 938 916 929 2,462,000
2007/08/01 966 971 935 940 3,198,000
2007/07/31 950 954 931 933 2,718,000
2007/07/30 925 932 919 931 2,018,000
2007/07/27 943 950 925 939 2,468,000
2007/07/26 951 961 942 943 1,347,000
2007/07/25 975 975 954 961 1,940,000
2007/07/24 972 978 965 976 1,835,000
2007/07/23 965 965 944 960 2,059,000
2007/07/20 970 983 967 970 2,248,000
2007/07/19 978 987 969 980 1,534,000
2007/07/18 988 988 959 965 2,805,000
2007/07/17 1,005 1,006 982 991 2,328,000
2007/07/13 997 1,005 985 989 2,817,000
2007/07/12 983 999 974 983 2,933,000
2007/07/11 959 982 956 971 3,906,000
2007/07/10 991 993 972 974 2,918,000
2007/07/09 989 991 975 987 3,212,000
2007/07/06 953 958 942 950 2,719,000
2007/07/05 942 953 941 951 2,633,000
2007/07/04 941 943 927 933 2,390,000
2007/07/03 962 969 947 951 2,960,000
2007/07/02 955 959 946 952 4,396,000
2007/06/29 953 954 937 953 2,658,000
2007/06/28 955 955 917 933 5,658,000
2007/06/27 970 970 956 965 1,481,000
2007/06/26 968 971 954 969 2,650,000
2007/06/25 974 980 970 971 2,325,000
2007/06/22 973 980 971 979 2,798,000
2007/06/21 958 975 955 974 2,935,000
2007/06/20 956 961 947 948 3,095,000
2007/06/19 961 962 943 946 3,998,000
2007/06/18 960 965 956 963 3,221,000
2007/06/15 928 946 926 946 3,116,000
2007/06/14 924 932 921 927 2,529,000
2007/06/13 905 917 890 915 4,236,000
2007/06/12 897 902 892 895 3,383,000
2007/06/11 901 905 889 896 3,816,000
2007/06/08 895 900 883 889 4,957,000
2007/06/07 920 922 905 920 2,517,000
2007/06/06 923 928 920 924 2,152,000
2007/06/05 902 929 898 925 3,566,000
2007/06/04 886 897 882 893 3,441,000
2007/06/01 914 915 904 906 1,555,000
2007/05/31 913 913 896 912 2,183,000
2007/05/30 910 915 897 906 2,775,000
2007/05/29 892 903 886 900 1,858,000
2007/05/28 887 894 883 892 1,154,000
2007/05/25 894 894 874 887 3,085,000
2007/05/24 907 909 899 904 1,902,000
2007/05/23 907 907 896 902 1,839,000
2007/05/22 884 907 880 904 2,482,000
2007/05/21 879 887 868 878 2,358,000
2007/05/18 877 882 868 869 2,185,000
2007/05/17 891 892 880 881 1,783,000
2007/05/16 887 888 874 878 2,356,000
2007/05/15 909 909 884 886 3,867,000
2007/05/14 922 925 910 910 2,530,000
2007/05/11 916 917 910 912 2,941,000
2007/05/10 932 933 909 913 4,507,000
2007/05/09 929 945 929 931 2,605,000
2007/05/08 949 955 937 939 1,402,000
2007/05/07 960 961 951 954 1,994,000
2007/05/02 951 951 934 946 2,912,000
2007/05/01 944 963 939 950 3,370,000
2007/04/27 961 963 926 934 4,823,000
2007/04/26 904 932 900 929 3,601,000
2007/04/25 905 912 892 892 2,162,000
2007/04/24 911 920 904 916 1,536,000
2007/04/23 940 944 917 922 1,635,000
2007/04/20 933 939 921 929 2,068,000
2007/04/19 942 953 931 940 2,814,000
2007/04/18 944 958 939 952 2,532,000
2007/04/17 951 953 918 931 2,246,000
2007/04/16 950 961 948 952 1,049,000
2007/04/13 947 960 938 939 1,151,000
2007/04/12 953 956 934 944 1,487,000
2007/04/11 955 960 942 953 1,677,000
2007/04/10 967 967 953 959 1,032,000
2007/04/09 955 969 955 968 1,089,000
2007/04/06 953 962 947 948 1,883,000
2007/04/05 966 970 948 952 2,689,000
2007/04/04 954 976 952 968 1,665,000
2007/04/03 959 963 947 954 2,212,000
2007/04/02 969 994 958 958 9,394,000
2007/03/30 933 944 927 939 4,750,000
2007/03/29 886 901 872 893 3,623,000
2007/03/28 916 928 904 909 1,763,000
2007/03/27 929 931 909 915 1,166,000
2007/03/26 931 931 913 928 1,474,000
2007/03/23 933 934 922 931 1,769,000
2007/03/22 928 930 918 923 2,068,000
2007/03/20 903 915 899 908 2,899,000
2007/03/19 885 885 867 882 2,579,000
2007/03/16 874 885 868 875 3,444,000
2007/03/15 882 884 871 876 2,640,000
2007/03/14 883 892 874 882 4,193,000
2007/03/13 913 921 909 912 3,179,000
2007/03/12 931 938 907 913 4,979,000
2007/03/09 950 960 920 925 6,745,000
2007/03/08 943 960 934 960 1,058,000
2007/03/07 958 966 947 951 1,260,000
2007/03/06 933 960 932 954 1,559,000
2007/03/05 967 968 939 940 2,248,000
2007/03/02 981 992 961 987 2,735,000
2007/03/01 987 988 956 964 1,973,000
2007/02/28 960 987 950 977 3,269,000
2007/02/27 1,048 1,049 1,024 1,029 924,000
2007/02/26 1,041 1,049 1,037 1,047 2,501,000
2007/02/23 1,020 1,035 1,018 1,032 2,063,000
2007/02/22 1,007 1,013 993 1,013 1,345,000
2007/02/21 1,000 1,007 990 1,005 1,507,000
2007/02/20 988 1,000 983 998 1,434,000
2007/02/19 1,011 1,012 998 998 2,467,000
2007/02/16 996 1,025 988 1,014 4,788,000
2007/02/15 975 990 974 986 1,894,000
2007/02/14 965 974 960 969 1,535,000
2007/02/13 956 966 948 963 2,346,000
2007/02/09 950 960 945 954 2,884,000
2007/02/08 947 951 941 944 2,387,000
2007/02/07 945 946 932 941 3,340,000
2007/02/06 953 954 941 941 2,463,000
2007/02/05 960 960 948 953 3,951,000
2007/02/02 946 956 945 948 2,548,000
2007/02/01 942 945 933 942 1,823,000
2007/01/31 945 945 922 929 1,803,000
2007/01/30 949 951 934 938 1,961,000
2007/01/29 932 951 930 946 3,455,000
2007/01/26 936 942 929 932 2,098,000
2007/01/25 940 940 930 935 2,985,000
2007/01/24 942 942 927 930 2,286,000
2007/01/23 935 937 929 936 3,247,000
2007/01/22 936 937 927 931 2,464,000
2007/01/19 925 931 919 926 3,744,000
2007/01/18 916 923 914 916 4,720,000
2007/01/17 934 944 914 925 7,478,000
2007/01/16 973 980 961 964 2,270,000
2007/01/15 978 989 974 977 2,104,000
2007/01/12 971 983 966 979 1,271,000
2007/01/11 961 982 961 971 2,422,000
2007/01/10 990 991 961 963 3,575,000
2007/01/09 950 984 948 980 4,147,000
2007/01/05 956 959 937 943 2,016,000
2007/01/04 950 960 948 955 1,719,000

このページの先頭へ