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 |
---|---|---|---|---|---|
2012/12/28 | 746 | 750 | 736 | 749 | 1,099,000 |
2012/12/27 | 743 | 745 | 741 | 744 | 1,119,000 |
2012/12/26 | 737 | 740 | 729 | 738 | 1,256,000 |
2012/12/25 | 744 | 744 | 734 | 737 | 978,000 |
2012/12/21 | 734 | 735 | 722 | 729 | 2,287,000 |
2012/12/20 | 743 | 743 | 732 | 734 | 2,218,000 |
2012/12/19 | 733 | 748 | 728 | 742 | 4,295,000 |
2012/12/18 | 697 | 719 | 697 | 709 | 2,513,000 |
2012/12/17 | 710 | 713 | 691 | 694 | 2,520,000 |
2012/12/14 | 693 | 702 | 692 | 701 | 2,954,000 |
2012/12/13 | 700 | 703 | 696 | 696 | 2,471,000 |
2012/12/12 | 693 | 699 | 691 | 693 | 1,878,000 |
2012/12/11 | 695 | 695 | 686 | 689 | 1,716,000 |
2012/12/10 | 689 | 699 | 689 | 696 | 2,930,000 |
2012/12/07 | 679 | 688 | 678 | 683 | 1,729,000 |
2012/12/06 | 674 | 677 | 666 | 675 | 1,503,000 |
2012/12/05 | 668 | 678 | 667 | 671 | 1,939,000 |
2012/12/04 | 662 | 675 | 660 | 672 | 3,524,000 |
2012/12/03 | 653 | 657 | 648 | 654 | 1,545,000 |
2012/11/30 | 654 | 654 | 644 | 646 | 3,061,000 |
2012/11/29 | 652 | 658 | 649 | 654 | 1,038,000 |
2012/11/28 | 662 | 666 | 653 | 653 | 1,242,000 |
2012/11/27 | 647 | 663 | 645 | 662 | 1,807,000 |
2012/11/26 | 655 | 658 | 641 | 643 | 1,382,000 |
2012/11/22 | 648 | 649 | 641 | 644 | 712,000 |
2012/11/21 | 636 | 644 | 630 | 634 | 1,486,000 |
2012/11/20 | 651 | 652 | 637 | 638 | 1,211,000 |
2012/11/19 | 659 | 659 | 644 | 646 | 1,195,000 |
2012/11/16 | 650 | 652 | 641 | 648 | 1,878,000 |
2012/11/15 | 625 | 637 | 623 | 637 | 1,491,000 |
2012/11/14 | 609 | 620 | 607 | 617 | 1,186,000 |
2012/11/13 | 613 | 616 | 604 | 608 | 1,457,000 |
2012/11/12 | 618 | 621 | 615 | 616 | 725,000 |
2012/11/09 | 619 | 627 | 614 | 626 | 1,878,000 |
2012/11/08 | 637 | 637 | 626 | 626 | 2,197,000 |
2012/11/07 | 654 | 659 | 641 | 643 | 2,171,000 |
2012/11/06 | 651 | 655 | 644 | 652 | 1,177,000 |
2012/11/05 | 655 | 659 | 649 | 651 | 1,333,000 |
2012/11/02 | 659 | 663 | 651 | 658 | 1,649,000 |
2012/11/01 | 645 | 655 | 640 | 654 | 1,705,000 |
2012/10/31 | 653 | 658 | 649 | 655 | 1,609,000 |
2012/10/30 | 632 | 663 | 632 | 653 | 4,142,000 |
2012/10/29 | 622 | 634 | 622 | 628 | 1,270,000 |
2012/10/26 | 634 | 637 | 624 | 625 | 1,301,000 |
2012/10/25 | 629 | 638 | 627 | 638 | 1,464,000 |
2012/10/24 | 617 | 632 | 617 | 626 | 1,118,000 |
2012/10/23 | 627 | 633 | 625 | 628 | 1,385,000 |
2012/10/22 | 617 | 626 | 615 | 624 | 1,415,000 |
2012/10/19 | 621 | 626 | 613 | 621 | 2,498,000 |
2012/10/18 | 629 | 633 | 621 | 621 | 1,335,000 |
2012/10/17 | 620 | 635 | 619 | 629 | 2,350,000 |
2012/10/16 | 612 | 617 | 610 | 614 | 1,361,000 |
2012/10/15 | 601 | 605 | 594 | 604 | 1,477,000 |
2012/10/12 | 599 | 604 | 597 | 602 | 1,584,000 |
2012/10/11 | 590 | 599 | 590 | 592 | 1,544,000 |
2012/10/10 | 595 | 602 | 591 | 597 | 1,469,000 |
2012/10/09 | 603 | 613 | 602 | 605 | 2,135,000 |
2012/10/05 | 603 | 604 | 597 | 600 | 2,670,000 |
2012/10/04 | 604 | 610 | 598 | 604 | 2,462,000 |
2012/10/03 | 616 | 616 | 596 | 603 | 2,510,000 |
2012/10/02 | 623 | 632 | 619 | 619 | 866,000 |
2012/10/01 | 629 | 630 | 616 | 625 | 1,513,000 |
2012/09/28 | 649 | 650 | 626 | 629 | 1,914,000 |
2012/09/27 | 636 | 645 | 634 | 642 | 1,253,000 |
2012/09/26 | 636 | 644 | 634 | 638 | 991,000 |
2012/09/25 | 651 | 656 | 644 | 652 | 1,926,000 |
2012/09/24 | 640 | 646 | 636 | 645 | 1,086,000 |
2012/09/21 | 635 | 646 | 635 | 642 | 1,989,000 |
2012/09/20 | 650 | 653 | 640 | 640 | 1,536,000 |
2012/09/19 | 660 | 661 | 650 | 652 | 2,111,000 |
2012/09/18 | 650 | 662 | 647 | 656 | 3,560,000 |
2012/09/14 | 629 | 635 | 622 | 632 | 2,151,000 |
2012/09/13 | 613 | 618 | 606 | 616 | 2,357,000 |
2012/09/12 | 608 | 615 | 608 | 615 | 1,613,000 |
2012/09/11 | 618 | 620 | 602 | 606 | 2,343,000 |
2012/09/10 | 620 | 623 | 616 | 620 | 1,149,000 |
2012/09/07 | 632 | 635 | 619 | 624 | 1,635,000 |
2012/09/06 | 627 | 627 | 614 | 616 | 1,145,000 |
2012/09/05 | 628 | 632 | 622 | 622 | 1,355,000 |
2012/09/04 | 638 | 640 | 628 | 635 | 1,365,000 |
2012/09/03 | 641 | 649 | 636 | 642 | 1,308,000 |
2012/08/31 | 644 | 646 | 639 | 640 | 1,535,000 |
2012/08/30 | 651 | 653 | 643 | 645 | 1,312,000 |
2012/08/29 | 648 | 651 | 643 | 649 | 672,000 |
2012/08/28 | 660 | 660 | 646 | 648 | 1,309,000 |
2012/08/27 | 661 | 662 | 652 | 653 | 923,000 |
2012/08/24 | 656 | 658 | 651 | 653 | 982,000 |
2012/08/23 | 651 | 663 | 650 | 661 | 1,569,000 |
2012/08/22 | 657 | 661 | 651 | 659 | 1,760,000 |
2012/08/21 | 654 | 659 | 652 | 654 | 1,436,000 |
2012/08/20 | 655 | 660 | 649 | 652 | 1,499,000 |
2012/08/17 | 648 | 651 | 644 | 650 | 1,437,000 |
2012/08/16 | 641 | 650 | 639 | 647 | 2,477,000 |
2012/08/15 | 636 | 638 | 627 | 635 | 2,938,000 |
2012/08/14 | 645 | 650 | 624 | 627 | 4,102,000 |
2012/08/13 | 653 | 655 | 646 | 649 | 2,055,000 |
2012/08/10 | 660 | 665 | 656 | 660 | 1,590,000 |
2012/08/09 | 667 | 670 | 662 | 669 | 3,129,000 |
2012/08/08 | 671 | 679 | 664 | 667 | 1,390,000 |
2012/08/07 | 661 | 667 | 656 | 665 | 2,028,000 |
2012/08/06 | 660 | 664 | 653 | 657 | 1,313,000 |
2012/08/03 | 660 | 664 | 649 | 660 | 1,840,000 |
2012/08/02 | 664 | 671 | 661 | 665 | 2,290,000 |
2012/08/01 | 666 | 666 | 650 | 655 | 2,280,000 |
2012/07/31 | 677 | 679 | 664 | 668 | 3,261,000 |
2012/07/30 | 685 | 699 | 661 | 697 | 4,215,000 |
2012/07/27 | 682 | 691 | 682 | 689 | 1,715,000 |
2012/07/26 | 680 | 684 | 676 | 683 | 1,590,000 |
2012/07/25 | 682 | 688 | 674 | 678 | 1,930,000 |
2012/07/24 | 694 | 698 | 688 | 692 | 778,000 |
2012/07/23 | 705 | 710 | 697 | 697 | 1,037,000 |
2012/07/20 | 718 | 721 | 710 | 712 | 1,226,000 |
2012/07/19 | 732 | 733 | 717 | 721 | 1,228,000 |
2012/07/18 | 725 | 735 | 721 | 727 | 1,992,000 |
2012/07/17 | 715 | 719 | 708 | 713 | 930,000 |
2012/07/13 | 710 | 716 | 708 | 709 | 1,166,000 |
2012/07/12 | 715 | 720 | 708 | 710 | 881,000 |
2012/07/11 | 722 | 724 | 711 | 715 | 1,203,000 |
2012/07/10 | 727 | 730 | 715 | 716 | 1,364,000 |
2012/07/09 | 709 | 726 | 709 | 723 | 1,717,000 |
2012/07/06 | 710 | 726 | 708 | 717 | 1,745,000 |
2012/07/05 | 715 | 722 | 709 | 709 | 1,412,000 |
2012/07/04 | 727 | 727 | 713 | 715 | 1,321,000 |
2012/07/03 | 716 | 727 | 716 | 724 | 2,169,000 |
2012/07/02 | 739 | 739 | 713 | 717 | 2,808,000 |
2012/06/29 | 739 | 744 | 731 | 738 | 2,616,000 |
2012/06/28 | 708 | 724 | 708 | 724 | 2,001,000 |
2012/06/27 | 685 | 703 | 683 | 702 | 1,555,000 |
2012/06/26 | 689 | 690 | 678 | 684 | 1,739,000 |
2012/06/25 | 696 | 700 | 691 | 693 | 703,000 |
2012/06/22 | 701 | 706 | 695 | 696 | 1,027,000 |
2012/06/21 | 700 | 706 | 699 | 705 | 921,000 |
2012/06/20 | 691 | 700 | 691 | 699 | 897,000 |
2012/06/19 | 689 | 692 | 681 | 683 | 972,000 |
2012/06/18 | 691 | 696 | 684 | 685 | 928,000 |
2012/06/15 | 684 | 685 | 677 | 678 | 935,000 |
2012/06/14 | 677 | 682 | 675 | 679 | 735,000 |
2012/06/13 | 683 | 690 | 681 | 686 | 1,260,000 |
2012/06/12 | 676 | 683 | 671 | 680 | 1,109,000 |
2012/06/11 | 685 | 692 | 685 | 686 | 973,000 |
2012/06/08 | 690 | 691 | 674 | 677 | 1,992,000 |
2012/06/07 | 673 | 691 | 672 | 690 | 1,980,000 |
2012/06/06 | 667 | 672 | 662 | 665 | 1,689,000 |
2012/06/05 | 662 | 666 | 652 | 664 | 2,032,000 |
2012/06/04 | 656 | 665 | 652 | 664 | 1,424,000 |
2012/06/01 | 670 | 674 | 663 | 666 | 1,559,000 |
2012/05/31 | 659 | 673 | 657 | 669 | 2,052,000 |
2012/05/30 | 666 | 671 | 661 | 669 | 1,180,000 |
2012/05/29 | 661 | 665 | 655 | 664 | 945,000 |
2012/05/28 | 670 | 670 | 658 | 661 | 829,000 |
2012/05/25 | 679 | 680 | 665 | 671 | 1,125,000 |
2012/05/24 | 666 | 677 | 663 | 669 | 1,371,000 |
2012/05/23 | 680 | 680 | 663 | 668 | 2,150,000 |
2012/05/22 | 683 | 685 | 677 | 683 | 1,676,000 |
2012/05/21 | 679 | 688 | 677 | 682 | 1,158,000 |
2012/05/18 | 690 | 691 | 679 | 687 | 1,447,000 |
2012/05/17 | 698 | 705 | 693 | 703 | 1,759,000 |
2012/05/16 | 711 | 712 | 699 | 703 | 1,465,000 |
2012/05/15 | 714 | 720 | 705 | 717 | 1,331,000 |
2012/05/14 | 715 | 724 | 715 | 716 | 948,000 |
2012/05/11 | 738 | 740 | 718 | 719 | 1,507,000 |
2012/05/10 | 736 | 740 | 730 | 733 | 2,278,000 |
2012/05/09 | 743 | 743 | 733 | 733 | 2,352,000 |
2012/05/08 | 741 | 745 | 737 | 743 | 1,884,000 |
2012/05/07 | 723 | 731 | 719 | 729 | 1,490,000 |
2012/05/02 | 739 | 748 | 739 | 743 | 3,539,000 |
2012/05/01 | 725 | 731 | 725 | 727 | 1,839,000 |
2012/04/27 | 733 | 734 | 711 | 720 | 3,024,000 |
2012/04/26 | 718 | 739 | 707 | 729 | 3,980,000 |
2012/04/25 | 717 | 725 | 716 | 719 | 1,188,000 |
2012/04/24 | 720 | 722 | 715 | 718 | 1,360,000 |
2012/04/23 | 724 | 732 | 721 | 727 | 1,389,000 |
2012/04/20 | 719 | 732 | 717 | 727 | 1,789,000 |
2012/04/19 | 715 | 718 | 710 | 711 | 1,720,000 |
2012/04/18 | 717 | 727 | 717 | 724 | 1,672,000 |
2012/04/17 | 714 | 718 | 710 | 716 | 1,387,000 |
2012/04/16 | 709 | 720 | 708 | 715 | 1,206,000 |
2012/04/13 | 705 | 717 | 705 | 714 | 1,165,000 |
2012/04/12 | 697 | 706 | 696 | 705 | 1,143,000 |
2012/04/11 | 690 | 699 | 687 | 694 | 2,597,000 |
2012/04/10 | 700 | 711 | 700 | 704 | 1,539,000 |
2012/04/09 | 695 | 706 | 694 | 699 | 920,000 |
2012/04/06 | 707 | 715 | 704 | 708 | 1,211,000 |
2012/04/05 | 708 | 709 | 702 | 707 | 1,274,000 |
2012/04/04 | 716 | 723 | 710 | 710 | 2,090,000 |
2012/04/03 | 715 | 721 | 711 | 716 | 1,789,000 |
2012/04/02 | 729 | 730 | 711 | 711 | 1,377,000 |
2012/03/30 | 725 | 727 | 716 | 718 | 1,334,000 |
2012/03/29 | 720 | 724 | 717 | 723 | 836,000 |
2012/03/28 | 723 | 728 | 720 | 725 | 1,145,000 |
2012/03/27 | 723 | 729 | 719 | 729 | 1,312,000 |
2012/03/26 | 709 | 721 | 706 | 718 | 1,764,000 |
2012/03/23 | 703 | 716 | 699 | 699 | 2,612,000 |
2012/03/22 | 713 | 715 | 707 | 708 | 1,120,000 |
2012/03/21 | 714 | 718 | 711 | 713 | 1,939,000 |
2012/03/19 | 728 | 731 | 719 | 721 | 1,038,000 |
2012/03/16 | 726 | 729 | 721 | 729 | 1,317,000 |
2012/03/15 | 719 | 723 | 715 | 721 | 1,076,000 |
2012/03/14 | 720 | 726 | 712 | 717 | 1,290,000 |
2012/03/13 | 710 | 716 | 707 | 713 | 2,078,000 |
2012/03/12 | 716 | 719 | 712 | 712 | 1,118,000 |
2012/03/09 | 712 | 720 | 710 | 714 | 2,196,000 |
2012/03/08 | 703 | 707 | 701 | 704 | 768,000 |
2012/03/07 | 688 | 698 | 687 | 698 | 1,423,000 |
2012/03/06 | 695 | 706 | 692 | 703 | 2,446,000 |
2012/03/05 | 686 | 695 | 686 | 693 | 1,299,000 |
2012/03/02 | 703 | 704 | 692 | 696 | 1,370,000 |
2012/03/01 | 699 | 706 | 687 | 693 | 1,463,000 |
2012/02/29 | 699 | 704 | 695 | 698 | 1,772,000 |
2012/02/28 | 682 | 696 | 682 | 696 | 1,508,000 |
2012/02/27 | 690 | 690 | 682 | 685 | 1,538,000 |
2012/02/24 | 685 | 686 | 680 | 685 | 1,309,000 |
2012/02/23 | 678 | 689 | 676 | 687 | 1,814,000 |
2012/02/22 | 673 | 681 | 671 | 678 | 1,735,000 |
2012/02/21 | 665 | 679 | 664 | 677 | 1,169,000 |
2012/02/20 | 684 | 684 | 668 | 670 | 1,367,000 |
2012/02/17 | 679 | 681 | 672 | 678 | 1,711,000 |
2012/02/16 | 665 | 669 | 661 | 669 | 1,589,000 |
2012/02/15 | 663 | 669 | 661 | 664 | 1,493,000 |
2012/02/14 | 657 | 663 | 654 | 662 | 986,000 |
2012/02/13 | 653 | 660 | 652 | 660 | 1,079,000 |
2012/02/10 | 670 | 670 | 662 | 664 | 784,000 |
2012/02/09 | 665 | 669 | 663 | 669 | 1,761,000 |
2012/02/08 | 657 | 668 | 657 | 666 | 2,835,000 |
2012/02/07 | 649 | 658 | 648 | 654 | 1,922,000 |
2012/02/06 | 652 | 656 | 647 | 649 | 1,490,000 |
2012/02/03 | 648 | 656 | 645 | 648 | 1,969,000 |
2012/02/02 | 657 | 662 | 648 | 648 | 2,992,000 |
2012/02/01 | 666 | 666 | 659 | 660 | 2,115,000 |
2012/01/31 | 671 | 673 | 666 | 668 | 3,323,000 |
2012/01/30 | 671 | 681 | 657 | 663 | 5,855,000 |
2012/01/27 | 678 | 684 | 675 | 680 | 1,178,000 |
2012/01/26 | 675 | 687 | 668 | 681 | 2,692,000 |
2012/01/25 | 662 | 683 | 660 | 678 | 3,449,000 |
2012/01/24 | 653 | 657 | 647 | 656 | 1,397,000 |
2012/01/23 | 645 | 655 | 641 | 654 | 2,535,000 |
2012/01/20 | 644 | 648 | 630 | 634 | 4,094,000 |
2012/01/19 | 647 | 651 | 642 | 644 | 657,000 |
2012/01/18 | 651 | 654 | 641 | 646 | 1,251,000 |
2012/01/17 | 641 | 653 | 640 | 652 | 917,000 |
2012/01/16 | 635 | 637 | 626 | 636 | 1,293,000 |
2012/01/13 | 643 | 646 | 640 | 642 | 2,089,000 |
2012/01/12 | 647 | 649 | 639 | 642 | 1,397,000 |
2012/01/11 | 641 | 649 | 640 | 643 | 1,949,000 |
2012/01/10 | 636 | 643 | 634 | 641 | 1,891,000 |
2012/01/06 | 633 | 635 | 624 | 631 | 1,915,000 |
2012/01/05 | 646 | 646 | 629 | 630 | 1,982,000 |
2012/01/04 | 638 | 645 | 636 | 645 | 1,258,000 |