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 |
---|---|---|---|---|---|
2017/12/29 | 2,270 | 2,275 | 2,257 | 2,262 | 660,500 |
2017/12/28 | 2,282 | 2,305 | 2,276 | 2,279 | 522,200 |
2017/12/27 | 2,288 | 2,298 | 2,276 | 2,293 | 849,600 |
2017/12/26 | 2,314 | 2,321 | 2,300 | 2,303 | 505,700 |
2017/12/25 | 2,302 | 2,317 | 2,294 | 2,314 | 393,200 |
2017/12/22 | 2,300 | 2,315 | 2,286 | 2,293 | 756,300 |
2017/12/21 | 2,278 | 2,297 | 2,265 | 2,296 | 835,600 |
2017/12/20 | 2,275 | 2,280 | 2,259 | 2,278 | 697,100 |
2017/12/19 | 2,265 | 2,281 | 2,259 | 2,281 | 932,600 |
2017/12/18 | 2,236 | 2,256 | 2,216 | 2,256 | 1,239,700 |
2017/12/15 | 2,254 | 2,259 | 2,212 | 2,217 | 1,381,400 |
2017/12/14 | 2,257 | 2,265 | 2,247 | 2,258 | 902,300 |
2017/12/13 | 2,262 | 2,263 | 2,230 | 2,236 | 1,105,000 |
2017/12/12 | 2,273 | 2,284 | 2,252 | 2,258 | 1,082,700 |
2017/12/11 | 2,270 | 2,277 | 2,241 | 2,276 | 947,900 |
2017/12/08 | 2,248 | 2,274 | 2,244 | 2,261 | 1,894,500 |
2017/12/07 | 2,208 | 2,247 | 2,201 | 2,245 | 1,534,300 |
2017/12/06 | 2,194 | 2,212 | 2,179 | 2,187 | 2,032,100 |
2017/12/05 | 2,158 | 2,197 | 2,156 | 2,195 | 937,500 |
2017/12/04 | 2,207 | 2,220 | 2,177 | 2,181 | 1,402,700 |
2017/12/01 | 2,201 | 2,202 | 2,167 | 2,181 | 1,387,000 |
2017/11/30 | 2,166 | 2,172 | 2,143 | 2,171 | 2,551,200 |
2017/11/29 | 2,175 | 2,175 | 2,156 | 2,164 | 927,400 |
2017/11/28 | 2,189 | 2,194 | 2,163 | 2,167 | 1,003,400 |
2017/11/27 | 2,200 | 2,208 | 2,185 | 2,193 | 1,317,000 |
2017/11/24 | 2,167 | 2,194 | 2,155 | 2,190 | 1,153,000 |
2017/11/22 | 2,174 | 2,189 | 2,160 | 2,186 | 1,699,500 |
2017/11/21 | 2,206 | 2,209 | 2,180 | 2,180 | 1,610,700 |
2017/11/20 | 2,192 | 2,204 | 2,180 | 2,185 | 998,300 |
2017/11/17 | 2,212 | 2,220 | 2,189 | 2,204 | 1,342,500 |
2017/11/16 | 2,159 | 2,210 | 2,144 | 2,200 | 1,322,500 |
2017/11/15 | 2,206 | 2,211 | 2,179 | 2,187 | 1,424,100 |
2017/11/14 | 2,241 | 2,267 | 2,228 | 2,232 | 1,088,000 |
2017/11/13 | 2,264 | 2,275 | 2,247 | 2,255 | 1,044,200 |
2017/11/10 | 2,250 | 2,279 | 2,236 | 2,271 | 1,462,000 |
2017/11/09 | 2,299 | 2,312 | 2,262 | 2,285 | 1,591,300 |
2017/11/08 | 2,263 | 2,300 | 2,257 | 2,296 | 1,457,900 |
2017/11/07 | 2,260 | 2,274 | 2,243 | 2,274 | 1,508,300 |
2017/11/06 | 2,276 | 2,281 | 2,243 | 2,269 | 1,945,000 |
2017/11/02 | 2,288 | 2,297 | 2,242 | 2,295 | 2,395,600 |
2017/11/01 | 2,293 | 2,299 | 2,265 | 2,292 | 1,820,800 |
2017/10/31 | 2,268 | 2,301 | 2,251 | 2,276 | 1,539,500 |
2017/10/30 | 2,330 | 2,350 | 2,227 | 2,303 | 4,066,600 |
2017/10/27 | 2,324 | 2,333 | 2,314 | 2,330 | 1,290,600 |
2017/10/26 | 2,312 | 2,324 | 2,297 | 2,312 | 949,600 |
2017/10/25 | 2,340 | 2,340 | 2,293 | 2,300 | 1,030,100 |
2017/10/24 | 2,286 | 2,324 | 2,278 | 2,321 | 925,300 |
2017/10/23 | 2,311 | 2,313 | 2,284 | 2,292 | 1,244,000 |
2017/10/20 | 2,265 | 2,285 | 2,262 | 2,282 | 1,465,200 |
2017/10/19 | 2,231 | 2,251 | 2,229 | 2,249 | 899,900 |
2017/10/18 | 2,217 | 2,228 | 2,206 | 2,226 | 953,400 |
2017/10/17 | 2,224 | 2,225 | 2,196 | 2,212 | 1,148,300 |
2017/10/16 | 2,205 | 2,226 | 2,191 | 2,205 | 1,085,900 |
2017/10/13 | 2,214 | 2,217 | 2,188 | 2,202 | 1,748,600 |
2017/10/12 | 2,240 | 2,243 | 2,216 | 2,228 | 1,099,600 |
2017/10/11 | 2,218 | 2,242 | 2,202 | 2,241 | 1,334,800 |
2017/10/10 | 2,182 | 2,230 | 2,177 | 2,230 | 1,463,600 |
2017/10/06 | 2,193 | 2,199 | 2,172 | 2,190 | 840,800 |
2017/10/05 | 2,205 | 2,211 | 2,182 | 2,192 | 1,022,300 |
2017/10/04 | 2,211 | 2,215 | 2,188 | 2,205 | 758,900 |
2017/10/03 | 2,220 | 2,222 | 2,194 | 2,211 | 1,173,800 |
2017/10/02 | 2,221 | 2,230 | 2,199 | 2,206 | 826,800 |
2017/09/29 | 2,226 | 2,239 | 2,210 | 2,214 | 1,329,500 |
2017/09/28 | 2,221 | 2,227 | 2,201 | 2,225 | 1,535,600 |
2017/09/27 | 2,204 | 2,209 | 2,172 | 2,193 | 1,641,700 |
2017/09/26 | 2,187 | 2,204 | 2,186 | 2,199 | 1,489,700 |
2017/09/25 | 2,161 | 2,185 | 2,156 | 2,185 | 902,300 |
2017/09/22 | 2,194 | 2,196 | 2,149 | 2,154 | 1,106,400 |
2017/09/21 | 2,196 | 2,225 | 2,179 | 2,193 | 1,187,700 |
2017/09/20 | 2,200 | 2,208 | 2,187 | 2,195 | 1,209,600 |
2017/09/19 | 2,199 | 2,208 | 2,182 | 2,199 | 1,344,100 |
2017/09/15 | 2,139 | 2,177 | 2,139 | 2,177 | 1,574,300 |
2017/09/14 | 2,124 | 2,147 | 2,109 | 2,126 | 969,600 |
2017/09/13 | 2,158 | 2,159 | 2,137 | 2,138 | 969,400 |
2017/09/12 | 2,158 | 2,160 | 2,147 | 2,149 | 834,100 |
2017/09/11 | 2,138 | 2,157 | 2,121 | 2,142 | 1,295,200 |
2017/09/08 | 2,140 | 2,148 | 2,102 | 2,108 | 1,828,200 |
2017/09/07 | 2,048 | 2,102 | 2,043 | 2,100 | 2,080,100 |
2017/09/06 | 2,010 | 2,030 | 2,002 | 2,028 | 798,200 |
2017/09/05 | 2,047 | 2,050 | 2,011 | 2,018 | 783,200 |
2017/09/04 | 2,058 | 2,070 | 2,036 | 2,039 | 1,047,300 |
2017/09/01 | 2,066 | 2,080 | 2,059 | 2,072 | 1,096,200 |
2017/08/31 | 2,053 | 2,059 | 2,035 | 2,050 | 1,912,900 |
2017/08/30 | 2,041 | 2,042 | 2,020 | 2,033 | 1,302,000 |
2017/08/29 | 2,005 | 2,036 | 2,004 | 2,034 | 1,428,200 |
2017/08/28 | 2,018 | 2,022 | 1,994 | 2,008 | 1,097,300 |
2017/08/25 | 2,035 | 2,044 | 2,014 | 2,018 | 1,662,600 |
2017/08/24 | 2,033 | 2,052 | 2,031 | 2,031 | 951,900 |
2017/08/23 | 2,034 | 2,055 | 2,026 | 2,040 | 1,373,600 |
2017/08/22 | 2,029 | 2,034 | 2,003 | 2,006 | 1,697,200 |
2017/08/21 | 2,033 | 2,038 | 2,023 | 2,029 | 943,300 |
2017/08/18 | 2,030 | 2,041 | 2,021 | 2,027 | 1,460,500 |
2017/08/17 | 2,081 | 2,085 | 2,053 | 2,062 | 1,414,300 |
2017/08/16 | 2,050 | 2,078 | 2,050 | 2,075 | 1,173,500 |
2017/08/15 | 2,035 | 2,065 | 2,026 | 2,052 | 1,178,500 |
2017/08/14 | 2,034 | 2,046 | 2,026 | 2,037 | 1,440,800 |
2017/08/10 | 2,060 | 2,077 | 2,053 | 2,059 | 1,270,700 |
2017/08/09 | 2,091 | 2,099 | 2,061 | 2,079 | 1,555,900 |
2017/08/08 | 2,125 | 2,128 | 2,088 | 2,100 | 1,080,300 |
2017/08/07 | 2,130 | 2,132 | 2,111 | 2,117 | 1,155,400 |
2017/08/04 | 2,120 | 2,133 | 2,105 | 2,114 | 1,819,300 |
2017/08/03 | 2,079 | 2,095 | 2,065 | 2,078 | 1,386,100 |
2017/08/02 | 2,088 | 2,102 | 2,072 | 2,084 | 2,120,000 |
2017/08/01 | 2,039 | 2,076 | 2,037 | 2,064 | 1,545,100 |
2017/07/31 | 2,050 | 2,058 | 2,027 | 2,032 | 1,778,000 |
2017/07/28 | 2,070 | 2,096 | 2,060 | 2,065 | 1,826,000 |
2017/07/27 | 2,070 | 2,142 | 2,031 | 2,107 | 3,674,400 |
2017/07/26 | 2,049 | 2,074 | 2,037 | 2,072 | 2,118,500 |
2017/07/25 | 2,030 | 2,032 | 2,020 | 2,024 | 774,500 |
2017/07/24 | 2,023 | 2,035 | 2,013 | 2,032 | 764,600 |
2017/07/21 | 2,024 | 2,040 | 2,024 | 2,032 | 907,500 |
2017/07/20 | 2,003 | 2,031 | 2,003 | 2,025 | 791,200 |
2017/07/19 | 1,998 | 2,012 | 1,990 | 2,001 | 813,600 |
2017/07/18 | 2,015 | 2,016 | 1,989 | 2,002 | 990,600 |
2017/07/14 | 2,025 | 2,029 | 2,006 | 2,015 | 622,800 |
2017/07/13 | 2,026 | 2,034 | 2,012 | 2,016 | 772,000 |
2017/07/12 | 2,007 | 2,021 | 2,003 | 2,016 | 700,400 |
2017/07/11 | 2,001 | 2,020 | 1,993 | 2,020 | 740,300 |
2017/07/10 | 2,000 | 2,013 | 1,992 | 2,000 | 1,130,700 |
2017/07/07 | 1,969 | 1,994 | 1,969 | 1,981 | 1,316,000 |
2017/07/06 | 1,979 | 1,987 | 1,969 | 1,981 | 1,407,700 |
2017/07/05 | 1,970 | 1,991 | 1,958 | 1,988 | 1,318,300 |
2017/07/04 | 2,008 | 2,009 | 1,970 | 1,976 | 1,154,700 |
2017/07/03 | 2,010 | 2,020 | 2,004 | 2,008 | 873,900 |
2017/06/30 | 2,028 | 2,031 | 1,999 | 2,011 | 1,831,000 |
2017/06/29 | 2,060 | 2,069 | 2,046 | 2,060 | 1,514,700 |
2017/06/28 | 2,036 | 2,056 | 2,022 | 2,034 | 1,152,100 |
2017/06/27 | 2,032 | 2,035 | 2,011 | 2,026 | 1,512,000 |
2017/06/26 | 2,050 | 2,052 | 2,021 | 2,021 | 1,040,300 |
2017/06/23 | 2,009 | 2,049 | 1,997 | 2,039 | 1,535,700 |
2017/06/22 | 2,013 | 2,014 | 2,000 | 2,005 | 1,372,000 |
2017/06/21 | 2,004 | 2,015 | 1,993 | 2,003 | 1,162,900 |
2017/06/20 | 2,000 | 2,024 | 1,996 | 2,021 | 1,277,700 |
2017/06/19 | 1,981 | 1,997 | 1,965 | 1,995 | 696,700 |
2017/06/16 | 1,984 | 1,993 | 1,970 | 1,981 | 1,353,400 |
2017/06/15 | 1,993 | 1,998 | 1,966 | 1,976 | 1,177,300 |
2017/06/14 | 1,993 | 1,995 | 1,981 | 1,983 | 750,700 |
2017/06/13 | 1,976 | 1,996 | 1,976 | 1,982 | 860,400 |
2017/06/12 | 1,960 | 1,985 | 1,957 | 1,984 | 928,300 |
2017/06/09 | 1,967 | 1,976 | 1,956 | 1,971 | 1,295,800 |
2017/06/08 | 1,979 | 1,987 | 1,964 | 1,969 | 1,072,400 |
2017/06/07 | 1,987 | 1,992 | 1,970 | 1,975 | 1,429,200 |
2017/06/06 | 1,993 | 2,005 | 1,986 | 1,994 | 1,073,800 |
2017/06/05 | 2,014 | 2,015 | 1,994 | 2,010 | 1,243,900 |
2017/06/02 | 2,012 | 2,023 | 1,988 | 2,019 | 1,955,100 |
2017/06/01 | 1,962 | 2,006 | 1,962 | 1,997 | 1,543,900 |
2017/05/31 | 1,938 | 1,950 | 1,925 | 1,946 | 1,972,900 |
2017/05/30 | 1,928 | 1,945 | 1,922 | 1,945 | 1,274,200 |
2017/05/29 | 1,939 | 1,954 | 1,932 | 1,939 | 814,200 |
2017/05/26 | 1,945 | 1,951 | 1,928 | 1,938 | 1,234,300 |
2017/05/25 | 1,932 | 1,954 | 1,926 | 1,951 | 1,396,500 |
2017/05/24 | 1,911 | 1,926 | 1,907 | 1,923 | 1,505,300 |
2017/05/23 | 1,917 | 1,932 | 1,914 | 1,924 | 1,154,700 |
2017/05/22 | 1,923 | 1,929 | 1,905 | 1,917 | 1,034,500 |
2017/05/19 | 1,921 | 1,926 | 1,898 | 1,923 | 1,336,900 |
2017/05/18 | 1,932 | 1,953 | 1,923 | 1,926 | 1,362,600 |
2017/05/17 | 1,961 | 1,974 | 1,951 | 1,969 | 1,101,100 |
2017/05/16 | 1,983 | 1,989 | 1,970 | 1,982 | 1,341,300 |
2017/05/15 | 1,957 | 1,980 | 1,955 | 1,980 | 1,174,000 |
2017/05/12 | 1,984 | 1,993 | 1,965 | 1,975 | 1,593,800 |
2017/05/11 | 2,000 | 2,013 | 1,993 | 1,998 | 1,669,100 |
2017/05/10 | 2,004 | 2,015 | 1,990 | 1,996 | 1,795,200 |
2017/05/09 | 1,989 | 2,008 | 1,979 | 2,002 | 2,072,600 |
2017/05/08 | 1,957 | 1,995 | 1,949 | 1,994 | 2,347,700 |
2017/05/02 | 1,910 | 1,929 | 1,910 | 1,918 | 1,473,200 |
2017/05/01 | 1,876 | 1,899 | 1,871 | 1,897 | 1,316,400 |
2017/04/28 | 1,833 | 1,873 | 1,829 | 1,870 | 3,097,500 |
2017/04/27 | 1,851 | 1,907 | 1,824 | 1,833 | 3,893,000 |
2017/04/26 | 1,866 | 1,871 | 1,849 | 1,871 | 1,293,700 |
2017/04/25 | 1,833 | 1,865 | 1,831 | 1,861 | 1,341,600 |
2017/04/24 | 1,854 | 1,854 | 1,820 | 1,836 | 1,311,600 |
2017/04/21 | 1,782 | 1,817 | 1,782 | 1,814 | 1,485,900 |
2017/04/20 | 1,778 | 1,796 | 1,771 | 1,786 | 1,563,000 |
2017/04/19 | 1,776 | 1,792 | 1,768 | 1,783 | 1,851,900 |
2017/04/18 | 1,787 | 1,797 | 1,776 | 1,780 | 1,534,200 |
2017/04/17 | 1,736 | 1,776 | 1,732 | 1,764 | 1,487,500 |
2017/04/14 | 1,757 | 1,766 | 1,736 | 1,740 | 2,145,800 |
2017/04/13 | 1,779 | 1,789 | 1,766 | 1,775 | 2,166,100 |
2017/04/12 | 1,818 | 1,826 | 1,802 | 1,815 | 1,587,100 |
2017/04/11 | 1,821 | 1,834 | 1,819 | 1,831 | 970,200 |
2017/04/10 | 1,821 | 1,832 | 1,812 | 1,825 | 1,295,000 |
2017/04/07 | 1,834 | 1,835 | 1,797 | 1,805 | 1,847,900 |
2017/04/06 | 1,831 | 1,843 | 1,801 | 1,812 | 1,749,900 |
2017/04/05 | 1,853 | 1,854 | 1,809 | 1,814 | 1,957,600 |
2017/04/04 | 1,890 | 1,890 | 1,843 | 1,858 | 967,900 |
2017/04/03 | 1,882 | 1,898 | 1,867 | 1,885 | 1,267,700 |
2017/03/31 | 1,905 | 1,907 | 1,871 | 1,871 | 1,472,700 |
2017/03/30 | 1,916 | 1,920 | 1,887 | 1,890 | 841,000 |
2017/03/29 | 1,941 | 1,941 | 1,908 | 1,914 | 1,720,800 |
2017/03/28 | 1,899 | 1,919 | 1,895 | 1,918 | 1,344,500 |
2017/03/27 | 1,886 | 1,891 | 1,871 | 1,881 | 1,235,700 |
2017/03/24 | 1,901 | 1,920 | 1,896 | 1,914 | 1,351,200 |
2017/03/23 | 1,899 | 1,908 | 1,892 | 1,902 | 1,037,900 |
2017/03/22 | 1,927 | 1,944 | 1,914 | 1,916 | 1,370,700 |
2017/03/21 | 1,945 | 1,965 | 1,941 | 1,964 | 1,042,100 |
2017/03/17 | 1,961 | 1,961 | 1,941 | 1,956 | 1,497,600 |
2017/03/16 | 1,940 | 1,973 | 1,936 | 1,973 | 1,436,200 |
2017/03/15 | 1,946 | 1,953 | 1,941 | 1,948 | 847,800 |
2017/03/14 | 1,942 | 1,955 | 1,933 | 1,954 | 1,151,000 |
2017/03/13 | 1,947 | 1,950 | 1,932 | 1,950 | 1,120,200 |
2017/03/10 | 1,949 | 1,953 | 1,938 | 1,942 | 1,861,200 |
2017/03/09 | 1,910 | 1,913 | 1,897 | 1,909 | 1,210,000 |
2017/03/08 | 1,902 | 1,911 | 1,893 | 1,900 | 1,463,000 |
2017/03/07 | 1,901 | 1,907 | 1,892 | 1,898 | 1,386,100 |
2017/03/06 | 1,905 | 1,913 | 1,896 | 1,909 | 997,900 |
2017/03/03 | 1,937 | 1,941 | 1,905 | 1,911 | 1,940,200 |
2017/03/02 | 1,916 | 1,947 | 1,910 | 1,920 | 2,104,300 |
2017/03/01 | 1,863 | 1,880 | 1,856 | 1,876 | 1,205,100 |
2017/02/28 | 1,862 | 1,881 | 1,853 | 1,855 | 1,421,000 |
2017/02/27 | 1,853 | 1,857 | 1,827 | 1,847 | 1,395,100 |
2017/02/24 | 1,845 | 1,871 | 1,839 | 1,853 | 1,987,800 |
2017/02/23 | 1,856 | 1,874 | 1,844 | 1,865 | 1,551,700 |
2017/02/22 | 1,884 | 1,887 | 1,865 | 1,870 | 1,684,300 |
2017/02/21 | 1,875 | 1,895 | 1,872 | 1,893 | 1,108,600 |
2017/02/20 | 1,868 | 1,876 | 1,860 | 1,875 | 814,100 |
2017/02/17 | 1,876 | 1,888 | 1,868 | 1,882 | 881,300 |
2017/02/16 | 1,880 | 1,895 | 1,862 | 1,889 | 1,774,600 |
2017/02/15 | 1,900 | 1,900 | 1,880 | 1,888 | 1,277,400 |
2017/02/14 | 1,882 | 1,890 | 1,863 | 1,872 | 2,176,900 |
2017/02/13 | 1,913 | 1,913 | 1,875 | 1,884 | 1,900,100 |
2017/02/10 | 1,872 | 1,893 | 1,872 | 1,892 | 1,555,000 |
2017/02/09 | 1,853 | 1,861 | 1,831 | 1,842 | 1,935,200 |
2017/02/08 | 1,866 | 1,878 | 1,846 | 1,859 | 1,226,500 |
2017/02/07 | 1,820 | 1,853 | 1,819 | 1,848 | 1,823,300 |
2017/02/06 | 1,829 | 1,837 | 1,811 | 1,833 | 2,056,000 |
2017/02/03 | 1,830 | 1,830 | 1,802 | 1,814 | 2,487,700 |
2017/02/02 | 1,878 | 1,878 | 1,827 | 1,831 | 2,147,600 |
2017/02/01 | 1,834 | 1,888 | 1,823 | 1,886 | 3,069,000 |
2017/01/31 | 1,840 | 1,867 | 1,797 | 1,844 | 4,501,600 |
2017/01/30 | 1,950 | 1,983 | 1,878 | 1,892 | 5,100,500 |
2017/01/27 | 1,971 | 1,971 | 1,949 | 1,969 | 1,578,700 |
2017/01/26 | 1,926 | 1,978 | 1,921 | 1,977 | 2,058,600 |
2017/01/25 | 1,927 | 1,929 | 1,895 | 1,906 | 1,445,000 |
2017/01/24 | 1,890 | 1,907 | 1,885 | 1,899 | 1,590,100 |
2017/01/23 | 1,917 | 1,917 | 1,893 | 1,902 | 1,335,700 |
2017/01/20 | 1,916 | 1,937 | 1,914 | 1,929 | 1,326,500 |
2017/01/19 | 1,925 | 1,943 | 1,917 | 1,925 | 1,082,800 |
2017/01/18 | 1,903 | 1,914 | 1,874 | 1,904 | 1,697,700 |
2017/01/17 | 1,916 | 1,932 | 1,902 | 1,907 | 1,772,900 |
2017/01/16 | 1,948 | 1,956 | 1,924 | 1,930 | 1,917,700 |
2017/01/13 | 1,938 | 1,962 | 1,933 | 1,960 | 1,517,600 |
2017/01/12 | 1,927 | 1,949 | 1,917 | 1,938 | 2,272,300 |
2017/01/11 | 1,904 | 1,905 | 1,887 | 1,894 | 749,700 |
2017/01/10 | 1,906 | 1,906 | 1,879 | 1,888 | 1,115,500 |
2017/01/06 | 1,871 | 1,909 | 1,870 | 1,905 | 1,043,100 |
2017/01/05 | 1,908 | 1,914 | 1,886 | 1,889 | 1,347,400 |
2017/01/04 | 1,870 | 1,903 | 1,866 | 1,903 | 1,374,300 |