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 |
---|---|---|---|---|---|
2011/12/30 | 629 | 635 | 628 | 635 | 736,000 |
2011/12/29 | 623 | 629 | 623 | 628 | 690,000 |
2011/12/28 | 622 | 624 | 620 | 622 | 711,000 |
2011/12/27 | 620 | 624 | 620 | 620 | 504,000 |
2011/12/26 | 633 | 634 | 622 | 625 | 612,000 |
2011/12/22 | 622 | 627 | 618 | 624 | 1,411,000 |
2011/12/21 | 622 | 627 | 620 | 626 | 1,527,000 |
2011/12/20 | 620 | 621 | 615 | 618 | 1,556,000 |
2011/12/19 | 623 | 623 | 611 | 616 | 1,634,000 |
2011/12/16 | 626 | 627 | 616 | 619 | 2,364,000 |
2011/12/15 | 626 | 628 | 616 | 620 | 3,524,000 |
2011/12/14 | 630 | 634 | 626 | 632 | 2,850,000 |
2011/12/13 | 617 | 629 | 607 | 629 | 2,752,000 |
2011/12/12 | 633 | 634 | 626 | 627 | 1,719,000 |
2011/12/09 | 621 | 624 | 615 | 619 | 2,755,000 |
2011/12/08 | 622 | 632 | 617 | 627 | 3,174,000 |
2011/12/07 | 612 | 626 | 612 | 625 | 4,036,000 |
2011/12/06 | 607 | 611 | 599 | 604 | 2,447,000 |
2011/12/05 | 597 | 612 | 594 | 608 | 2,924,000 |
2011/12/02 | 584 | 591 | 583 | 588 | 2,176,000 |
2011/12/01 | 580 | 582 | 573 | 575 | 2,575,000 |
2011/11/30 | 577 | 578 | 563 | 570 | 3,638,000 |
2011/11/29 | 585 | 588 | 577 | 587 | 1,526,000 |
2011/11/28 | 580 | 581 | 574 | 578 | 784,000 |
2011/11/25 | 575 | 579 | 572 | 572 | 1,688,000 |
2011/11/24 | 563 | 581 | 561 | 576 | 2,237,000 |
2011/11/22 | 565 | 571 | 558 | 568 | 2,307,000 |
2011/11/21 | 571 | 576 | 570 | 574 | 1,055,000 |
2011/11/18 | 570 | 576 | 553 | 568 | 2,604,000 |
2011/11/17 | 588 | 588 | 574 | 576 | 2,596,000 |
2011/11/16 | 597 | 597 | 585 | 588 | 967,000 |
2011/11/15 | 600 | 605 | 599 | 599 | 609,000 |
2011/11/14 | 607 | 610 | 598 | 603 | 969,000 |
2011/11/11 | 601 | 606 | 598 | 604 | 961,000 |
2011/11/10 | 600 | 603 | 594 | 600 | 1,859,000 |
2011/11/09 | 609 | 612 | 604 | 610 | 1,210,000 |
2011/11/08 | 610 | 616 | 603 | 609 | 1,471,000 |
2011/11/07 | 609 | 610 | 602 | 610 | 997,000 |
2011/11/04 | 614 | 616 | 604 | 613 | 1,297,000 |
2011/11/02 | 609 | 611 | 601 | 605 | 1,743,000 |
2011/11/01 | 621 | 629 | 618 | 622 | 1,974,000 |
2011/10/31 | 616 | 632 | 612 | 621 | 2,799,000 |
2011/10/28 | 634 | 635 | 615 | 619 | 3,016,000 |
2011/10/27 | 609 | 635 | 608 | 623 | 2,957,000 |
2011/10/26 | 625 | 628 | 618 | 621 | 1,554,000 |
2011/10/25 | 651 | 651 | 635 | 636 | 1,177,000 |
2011/10/24 | 638 | 650 | 637 | 650 | 858,000 |
2011/10/21 | 646 | 649 | 634 | 635 | 1,293,000 |
2011/10/20 | 643 | 653 | 643 | 651 | 1,095,000 |
2011/10/19 | 646 | 654 | 640 | 643 | 1,145,000 |
2011/10/18 | 653 | 654 | 647 | 647 | 664,000 |
2011/10/17 | 649 | 659 | 643 | 654 | 830,000 |
2011/10/14 | 645 | 648 | 636 | 639 | 1,122,000 |
2011/10/13 | 666 | 668 | 646 | 655 | 1,616,000 |
2011/10/12 | 661 | 669 | 656 | 656 | 1,321,000 |
2011/10/11 | 664 | 673 | 663 | 667 | 819,000 |
2011/10/07 | 650 | 661 | 650 | 658 | 1,541,000 |
2011/10/06 | 634 | 651 | 632 | 644 | 1,352,000 |
2011/10/05 | 643 | 644 | 631 | 634 | 1,581,000 |
2011/10/04 | 641 | 644 | 633 | 644 | 1,571,000 |
2011/10/03 | 641 | 645 | 631 | 642 | 1,766,000 |
2011/09/30 | 660 | 660 | 645 | 655 | 1,846,000 |
2011/09/29 | 647 | 659 | 645 | 659 | 1,518,000 |
2011/09/28 | 629 | 646 | 627 | 643 | 1,812,000 |
2011/09/27 | 635 | 639 | 626 | 632 | 2,861,000 |
2011/09/26 | 647 | 651 | 629 | 634 | 1,764,000 |
2011/09/22 | 644 | 649 | 641 | 644 | 1,099,000 |
2011/09/21 | 656 | 657 | 649 | 654 | 1,182,000 |
2011/09/20 | 654 | 655 | 648 | 653 | 1,388,000 |
2011/09/16 | 644 | 659 | 640 | 658 | 1,783,000 |
2011/09/15 | 630 | 642 | 629 | 635 | 1,580,000 |
2011/09/14 | 632 | 639 | 621 | 623 | 2,491,000 |
2011/09/13 | 642 | 643 | 631 | 635 | 2,573,000 |
2011/09/12 | 640 | 647 | 640 | 645 | 1,204,000 |
2011/09/09 | 649 | 657 | 647 | 654 | 2,186,000 |
2011/09/08 | 649 | 653 | 642 | 644 | 1,489,000 |
2011/09/07 | 644 | 651 | 637 | 645 | 1,137,000 |
2011/09/06 | 645 | 646 | 630 | 631 | 1,050,000 |
2011/09/05 | 641 | 647 | 641 | 645 | 1,127,000 |
2011/09/02 | 649 | 651 | 639 | 647 | 2,272,000 |
2011/09/01 | 658 | 660 | 655 | 659 | 1,665,000 |
2011/08/31 | 648 | 658 | 644 | 656 | 2,111,000 |
2011/08/30 | 637 | 650 | 636 | 646 | 1,377,000 |
2011/08/29 | 639 | 642 | 628 | 633 | 2,755,000 |
2011/08/26 | 630 | 640 | 630 | 637 | 1,298,000 |
2011/08/25 | 632 | 647 | 628 | 638 | 2,076,000 |
2011/08/24 | 642 | 643 | 624 | 625 | 3,105,000 |
2011/08/23 | 641 | 642 | 633 | 637 | 2,161,000 |
2011/08/22 | 640 | 645 | 635 | 636 | 1,336,000 |
2011/08/19 | 646 | 651 | 644 | 646 | 1,315,000 |
2011/08/18 | 668 | 669 | 655 | 657 | 2,117,000 |
2011/08/17 | 663 | 684 | 662 | 674 | 3,217,000 |
2011/08/16 | 651 | 665 | 651 | 664 | 3,141,000 |
2011/08/15 | 643 | 649 | 635 | 641 | 1,858,000 |
2011/08/12 | 654 | 658 | 637 | 641 | 2,151,000 |
2011/08/11 | 634 | 648 | 634 | 647 | 2,258,000 |
2011/08/10 | 649 | 651 | 638 | 640 | 2,995,000 |
2011/08/09 | 648 | 649 | 625 | 639 | 4,336,000 |
2011/08/08 | 670 | 678 | 661 | 665 | 2,373,000 |
2011/08/05 | 670 | 686 | 670 | 682 | 2,325,000 |
2011/08/04 | 698 | 706 | 695 | 704 | 1,569,000 |
2011/08/03 | 703 | 703 | 688 | 690 | 2,638,000 |
2011/08/02 | 714 | 724 | 711 | 721 | 1,949,000 |
2011/08/01 | 719 | 728 | 713 | 713 | 2,537,000 |
2011/07/29 | 711 | 717 | 706 | 713 | 1,890,000 |
2011/07/28 | 705 | 724 | 696 | 706 | 3,435,000 |
2011/07/27 | 715 | 717 | 704 | 712 | 1,696,000 |
2011/07/26 | 715 | 725 | 710 | 723 | 1,171,000 |
2011/07/25 | 720 | 724 | 708 | 715 | 2,093,000 |
2011/07/22 | 713 | 719 | 709 | 717 | 1,663,000 |
2011/07/21 | 711 | 713 | 703 | 709 | 771,000 |
2011/07/20 | 725 | 725 | 707 | 708 | 1,487,000 |
2011/07/19 | 705 | 723 | 705 | 719 | 2,629,000 |
2011/07/15 | 688 | 700 | 688 | 700 | 760,000 |
2011/07/14 | 692 | 696 | 688 | 690 | 973,000 |
2011/07/13 | 688 | 697 | 688 | 696 | 1,231,000 |
2011/07/12 | 690 | 699 | 690 | 698 | 1,211,000 |
2011/07/11 | 693 | 699 | 691 | 697 | 578,000 |
2011/07/08 | 700 | 703 | 697 | 701 | 1,586,000 |
2011/07/07 | 696 | 700 | 695 | 697 | 1,064,000 |
2011/07/06 | 695 | 699 | 690 | 699 | 1,290,000 |
2011/07/05 | 693 | 698 | 690 | 694 | 1,144,000 |
2011/07/04 | 691 | 698 | 689 | 693 | 1,317,000 |
2011/07/01 | 689 | 689 | 681 | 686 | 2,103,000 |
2011/06/30 | 688 | 690 | 682 | 685 | 1,157,000 |
2011/06/29 | 681 | 683 | 675 | 683 | 1,064,000 |
2011/06/28 | 681 | 683 | 673 | 676 | 1,145,000 |
2011/06/27 | 683 | 684 | 675 | 676 | 1,631,000 |
2011/06/24 | 672 | 682 | 672 | 682 | 1,836,000 |
2011/06/23 | 675 | 681 | 673 | 675 | 1,335,000 |
2011/06/22 | 674 | 687 | 672 | 684 | 2,222,000 |
2011/06/21 | 670 | 674 | 664 | 669 | 1,378,000 |
2011/06/20 | 665 | 672 | 661 | 664 | 1,352,000 |
2011/06/17 | 670 | 671 | 659 | 664 | 1,905,000 |
2011/06/16 | 667 | 673 | 663 | 664 | 1,083,000 |
2011/06/15 | 676 | 679 | 673 | 675 | 1,394,000 |
2011/06/14 | 670 | 679 | 668 | 676 | 1,805,000 |
2011/06/13 | 655 | 676 | 654 | 672 | 3,975,000 |
2011/06/10 | 654 | 659 | 648 | 650 | 2,339,000 |
2011/06/09 | 644 | 645 | 638 | 643 | 2,045,000 |
2011/06/08 | 643 | 647 | 634 | 644 | 1,620,000 |
2011/06/07 | 630 | 641 | 626 | 640 | 1,411,000 |
2011/06/06 | 625 | 631 | 624 | 628 | 870,000 |
2011/06/03 | 632 | 639 | 624 | 625 | 1,614,000 |
2011/06/02 | 642 | 646 | 636 | 637 | 1,515,000 |
2011/06/01 | 643 | 652 | 638 | 652 | 2,036,000 |
2011/05/31 | 637 | 647 | 637 | 647 | 1,937,000 |
2011/05/30 | 628 | 637 | 622 | 632 | 881,000 |
2011/05/27 | 629 | 635 | 622 | 629 | 1,924,000 |
2011/05/26 | 631 | 635 | 627 | 632 | 1,102,000 |
2011/05/25 | 633 | 634 | 624 | 626 | 2,133,000 |
2011/05/24 | 630 | 634 | 630 | 632 | 1,233,000 |
2011/05/23 | 635 | 638 | 630 | 638 | 1,380,000 |
2011/05/20 | 637 | 639 | 633 | 635 | 1,249,000 |
2011/05/19 | 652 | 652 | 641 | 641 | 1,112,000 |
2011/05/18 | 638 | 647 | 633 | 642 | 2,138,000 |
2011/05/17 | 638 | 642 | 630 | 642 | 1,722,000 |
2011/05/16 | 642 | 647 | 637 | 641 | 1,908,000 |
2011/05/13 | 650 | 650 | 638 | 643 | 2,321,000 |
2011/05/12 | 655 | 657 | 650 | 651 | 1,587,000 |
2011/05/11 | 661 | 664 | 654 | 657 | 2,338,000 |
2011/05/10 | 665 | 669 | 659 | 664 | 1,835,000 |
2011/05/09 | 664 | 670 | 657 | 667 | 2,780,000 |
2011/05/06 | 651 | 662 | 648 | 654 | 2,973,000 |
2011/05/02 | 671 | 671 | 653 | 654 | 3,290,000 |
2011/04/28 | 661 | 674 | 658 | 674 | 6,253,000 |
2011/04/27 | 612 | 646 | 611 | 645 | 5,455,000 |
2011/04/26 | 608 | 610 | 605 | 610 | 1,595,000 |
2011/04/25 | 615 | 620 | 606 | 611 | 1,931,000 |
2011/04/22 | 617 | 619 | 606 | 613 | 1,686,000 |
2011/04/21 | 618 | 620 | 611 | 617 | 1,030,000 |
2011/04/20 | 619 | 623 | 612 | 612 | 1,360,000 |
2011/04/19 | 615 | 616 | 609 | 610 | 1,819,000 |
2011/04/18 | 625 | 628 | 618 | 621 | 1,108,000 |
2011/04/15 | 626 | 628 | 620 | 624 | 1,829,000 |
2011/04/14 | 620 | 630 | 613 | 627 | 3,499,000 |
2011/04/13 | 619 | 627 | 617 | 624 | 1,584,000 |
2011/04/12 | 624 | 628 | 612 | 626 | 2,832,000 |
2011/04/11 | 641 | 642 | 633 | 634 | 1,126,000 |
2011/04/08 | 631 | 640 | 625 | 637 | 1,706,000 |
2011/04/07 | 633 | 643 | 629 | 632 | 1,519,000 |
2011/04/06 | 643 | 644 | 628 | 631 | 1,997,000 |
2011/04/05 | 643 | 645 | 632 | 638 | 2,529,000 |
2011/04/04 | 649 | 654 | 641 | 643 | 2,406,000 |
2011/04/01 | 661 | 665 | 648 | 652 | 4,732,000 |
2011/03/31 | 665 | 665 | 646 | 651 | 5,258,000 |
2011/03/30 | 670 | 672 | 652 | 665 | 4,812,000 |
2011/03/29 | 680 | 685 | 660 | 672 | 7,518,000 |
2011/03/28 | 665 | 708 | 664 | 703 | 7,832,000 |
2011/03/25 | 649 | 649 | 626 | 635 | 2,318,000 |
2011/03/24 | 645 | 652 | 639 | 640 | 2,170,000 |
2011/03/23 | 638 | 650 | 631 | 641 | 3,527,000 |
2011/03/22 | 635 | 635 | 622 | 628 | 2,483,000 |
2011/03/18 | 601 | 612 | 592 | 605 | 1,942,000 |
2011/03/17 | 595 | 612 | 583 | 600 | 3,382,000 |
2011/03/16 | 587 | 617 | 583 | 614 | 4,225,000 |
2011/03/15 | 576 | 587 | 537 | 553 | 7,149,000 |
2011/03/14 | 609 | 645 | 571 | 576 | 5,645,000 |
2011/03/11 | 627 | 627 | 618 | 619 | 2,186,000 |
2011/03/10 | 633 | 635 | 624 | 628 | 1,107,000 |
2011/03/09 | 643 | 647 | 637 | 639 | 1,367,000 |
2011/03/08 | 642 | 647 | 639 | 641 | 1,276,000 |
2011/03/07 | 657 | 657 | 643 | 647 | 1,693,000 |
2011/03/04 | 663 | 671 | 659 | 664 | 1,582,000 |
2011/03/03 | 649 | 659 | 648 | 658 | 1,158,000 |
2011/03/02 | 655 | 661 | 648 | 649 | 1,836,000 |
2011/03/01 | 643 | 667 | 643 | 663 | 2,550,000 |
2011/02/28 | 640 | 648 | 632 | 643 | 1,632,000 |
2011/02/25 | 633 | 641 | 629 | 640 | 1,457,000 |
2011/02/24 | 635 | 641 | 628 | 630 | 1,521,000 |
2011/02/23 | 637 | 650 | 636 | 640 | 1,653,000 |
2011/02/22 | 646 | 648 | 637 | 644 | 1,545,000 |
2011/02/21 | 649 | 652 | 645 | 651 | 1,012,000 |
2011/02/18 | 651 | 651 | 646 | 648 | 731,000 |
2011/02/17 | 650 | 653 | 644 | 652 | 1,203,000 |
2011/02/16 | 651 | 653 | 646 | 647 | 1,081,000 |
2011/02/15 | 648 | 652 | 647 | 650 | 842,000 |
2011/02/14 | 649 | 649 | 642 | 646 | 1,472,000 |
2011/02/10 | 641 | 651 | 636 | 650 | 1,924,000 |
2011/02/09 | 651 | 651 | 640 | 640 | 1,545,000 |
2011/02/08 | 654 | 654 | 646 | 648 | 2,088,000 |
2011/02/07 | 655 | 655 | 646 | 648 | 1,373,000 |
2011/02/04 | 651 | 656 | 646 | 648 | 1,011,000 |
2011/02/03 | 637 | 643 | 634 | 642 | 1,804,000 |
2011/02/02 | 653 | 656 | 640 | 641 | 3,583,000 |
2011/02/01 | 631 | 654 | 630 | 652 | 6,561,000 |
2011/01/31 | 630 | 637 | 624 | 630 | 2,341,000 |
2011/01/28 | 625 | 650 | 620 | 641 | 4,242,000 |
2011/01/27 | 625 | 630 | 624 | 630 | 2,353,000 |
2011/01/26 | 624 | 625 | 617 | 619 | 1,625,000 |
2011/01/25 | 619 | 624 | 611 | 622 | 3,422,000 |
2011/01/24 | 614 | 616 | 606 | 615 | 2,197,000 |
2011/01/21 | 624 | 628 | 608 | 608 | 4,587,000 |
2011/01/20 | 624 | 626 | 616 | 618 | 2,851,000 |
2011/01/19 | 623 | 627 | 618 | 623 | 2,413,000 |
2011/01/18 | 615 | 619 | 612 | 616 | 1,614,000 |
2011/01/17 | 619 | 621 | 613 | 614 | 1,143,000 |
2011/01/14 | 615 | 617 | 610 | 610 | 1,932,000 |
2011/01/13 | 627 | 628 | 617 | 619 | 1,238,000 |
2011/01/12 | 621 | 626 | 618 | 622 | 2,229,000 |
2011/01/11 | 612 | 621 | 611 | 617 | 1,720,000 |
2011/01/07 | 610 | 618 | 607 | 616 | 1,789,000 |
2011/01/06 | 601 | 607 | 599 | 603 | 1,761,000 |
2011/01/05 | 597 | 598 | 588 | 591 | 2,146,000 |
2011/01/04 | 593 | 601 | 590 | 596 | 1,061,000 |