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 |
---|---|---|---|---|---|
2020/12/30 | 1,961 | 1,971 | 1,932 | 1,954 | 844,900 |
2020/12/29 | 1,930 | 1,960 | 1,929 | 1,956 | 742,600 |
2020/12/28 | 1,890 | 1,914 | 1,883 | 1,914 | 686,600 |
2020/12/25 | 1,881 | 1,886 | 1,873 | 1,879 | 574,100 |
2020/12/24 | 1,888 | 1,892 | 1,854 | 1,869 | 801,500 |
2020/12/23 | 1,906 | 1,910 | 1,881 | 1,882 | 523,300 |
2020/12/22 | 1,921 | 1,923 | 1,891 | 1,898 | 615,700 |
2020/12/21 | 1,960 | 1,963 | 1,927 | 1,947 | 621,900 |
2020/12/18 | 1,933 | 1,953 | 1,924 | 1,941 | 970,700 |
2020/12/17 | 1,928 | 1,936 | 1,903 | 1,928 | 995,400 |
2020/12/16 | 1,958 | 1,964 | 1,937 | 1,948 | 624,700 |
2020/12/15 | 1,945 | 1,956 | 1,929 | 1,936 | 657,500 |
2020/12/14 | 1,910 | 1,948 | 1,910 | 1,931 | 775,500 |
2020/12/11 | 1,920 | 1,928 | 1,888 | 1,902 | 1,312,000 |
2020/12/10 | 1,934 | 1,939 | 1,922 | 1,929 | 704,400 |
2020/12/09 | 1,907 | 1,942 | 1,904 | 1,942 | 965,500 |
2020/12/08 | 1,907 | 1,929 | 1,900 | 1,908 | 941,000 |
2020/12/07 | 1,962 | 1,962 | 1,904 | 1,906 | 863,800 |
2020/12/04 | 1,936 | 1,948 | 1,920 | 1,947 | 1,142,700 |
2020/12/03 | 1,906 | 1,955 | 1,878 | 1,920 | 1,519,100 |
2020/12/02 | 1,900 | 1,912 | 1,877 | 1,878 | 1,640,000 |
2020/12/01 | 1,827 | 1,849 | 1,816 | 1,844 | 1,179,300 |
2020/11/30 | 1,867 | 1,867 | 1,793 | 1,803 | 2,173,400 |
2020/11/27 | 1,839 | 1,893 | 1,839 | 1,865 | 1,769,200 |
2020/11/26 | 1,792 | 1,826 | 1,772 | 1,816 | 769,500 |
2020/11/25 | 1,803 | 1,829 | 1,796 | 1,803 | 1,425,400 |
2020/11/24 | 1,787 | 1,805 | 1,768 | 1,772 | 1,281,900 |
2020/11/20 | 1,713 | 1,746 | 1,710 | 1,738 | 903,700 |
2020/11/19 | 1,741 | 1,741 | 1,714 | 1,732 | 1,363,200 |
2020/11/18 | 1,764 | 1,770 | 1,726 | 1,739 | 819,400 |
2020/11/17 | 1,780 | 1,780 | 1,748 | 1,761 | 874,800 |
2020/11/16 | 1,741 | 1,772 | 1,725 | 1,763 | 1,154,000 |
2020/11/13 | 1,760 | 1,760 | 1,706 | 1,716 | 803,800 |
2020/11/12 | 1,737 | 1,769 | 1,732 | 1,756 | 921,300 |
2020/11/11 | 1,748 | 1,749 | 1,719 | 1,734 | 1,109,100 |
2020/11/10 | 1,737 | 1,749 | 1,691 | 1,708 | 1,547,000 |
2020/11/09 | 1,704 | 1,713 | 1,693 | 1,695 | 758,000 |
2020/11/06 | 1,668 | 1,686 | 1,657 | 1,673 | 656,100 |
2020/11/05 | 1,649 | 1,679 | 1,631 | 1,671 | 820,100 |
2020/11/04 | 1,675 | 1,683 | 1,647 | 1,648 | 1,110,300 |
2020/11/02 | 1,636 | 1,682 | 1,631 | 1,657 | 811,400 |
2020/10/30 | 1,707 | 1,707 | 1,615 | 1,620 | 1,539,900 |
2020/10/29 | 1,733 | 1,777 | 1,707 | 1,720 | 1,293,000 |
2020/10/28 | 1,661 | 1,755 | 1,661 | 1,747 | 963,700 |
2020/10/27 | 1,735 | 1,756 | 1,725 | 1,751 | 1,381,800 |
2020/10/26 | 1,760 | 1,765 | 1,735 | 1,735 | 876,100 |
2020/10/23 | 1,737 | 1,774 | 1,736 | 1,759 | 669,900 |
2020/10/22 | 1,752 | 1,757 | 1,724 | 1,734 | 659,400 |
2020/10/21 | 1,750 | 1,773 | 1,744 | 1,762 | 863,300 |
2020/10/20 | 1,720 | 1,742 | 1,712 | 1,725 | 572,300 |
2020/10/19 | 1,720 | 1,732 | 1,707 | 1,730 | 886,000 |
2020/10/16 | 1,720 | 1,720 | 1,702 | 1,709 | 713,400 |
2020/10/15 | 1,736 | 1,736 | 1,716 | 1,728 | 496,200 |
2020/10/14 | 1,740 | 1,740 | 1,715 | 1,735 | 639,900 |
2020/10/13 | 1,762 | 1,773 | 1,746 | 1,755 | 578,800 |
2020/10/12 | 1,758 | 1,770 | 1,741 | 1,763 | 564,400 |
2020/10/09 | 1,765 | 1,769 | 1,746 | 1,754 | 500,100 |
2020/10/08 | 1,774 | 1,781 | 1,760 | 1,764 | 769,400 |
2020/10/07 | 1,747 | 1,762 | 1,730 | 1,759 | 798,500 |
2020/10/06 | 1,754 | 1,772 | 1,750 | 1,760 | 926,500 |
2020/10/05 | 1,725 | 1,746 | 1,719 | 1,745 | 930,100 |
2020/10/02 | 1,690 | 1,706 | 1,677 | 1,698 | 1,344,600 |
2020/09/30 | 1,723 | 1,726 | 1,677 | 1,677 | 1,173,600 |
2020/09/29 | 1,747 | 1,747 | 1,719 | 1,737 | 892,500 |
2020/09/28 | 1,734 | 1,761 | 1,727 | 1,759 | 1,301,800 |
2020/09/25 | 1,713 | 1,726 | 1,708 | 1,714 | 915,000 |
2020/09/24 | 1,679 | 1,712 | 1,679 | 1,705 | 962,000 |
2020/09/23 | 1,718 | 1,719 | 1,680 | 1,698 | 1,185,200 |
2020/09/18 | 1,715 | 1,743 | 1,715 | 1,737 | 1,160,900 |
2020/09/17 | 1,729 | 1,731 | 1,712 | 1,718 | 614,500 |
2020/09/16 | 1,735 | 1,741 | 1,717 | 1,724 | 719,000 |
2020/09/15 | 1,759 | 1,760 | 1,745 | 1,752 | 775,600 |
2020/09/14 | 1,748 | 1,803 | 1,744 | 1,795 | 924,900 |
2020/09/11 | 1,739 | 1,750 | 1,714 | 1,729 | 1,338,900 |
2020/09/10 | 1,695 | 1,728 | 1,684 | 1,728 | 1,052,000 |
2020/09/09 | 1,650 | 1,698 | 1,642 | 1,691 | 1,171,200 |
2020/09/08 | 1,687 | 1,690 | 1,670 | 1,690 | 575,000 |
2020/09/07 | 1,671 | 1,697 | 1,671 | 1,685 | 614,100 |
2020/09/04 | 1,664 | 1,687 | 1,661 | 1,683 | 591,300 |
2020/09/03 | 1,707 | 1,707 | 1,688 | 1,702 | 875,800 |
2020/09/02 | 1,700 | 1,701 | 1,671 | 1,684 | 699,000 |
2020/09/01 | 1,696 | 1,696 | 1,671 | 1,684 | 716,200 |
2020/08/31 | 1,702 | 1,714 | 1,692 | 1,697 | 1,140,200 |
2020/08/28 | 1,700 | 1,723 | 1,669 | 1,683 | 1,174,600 |
2020/08/27 | 1,697 | 1,697 | 1,682 | 1,688 | 637,600 |
2020/08/26 | 1,704 | 1,709 | 1,684 | 1,701 | 764,100 |
2020/08/25 | 1,711 | 1,738 | 1,711 | 1,724 | 1,321,100 |
2020/08/24 | 1,672 | 1,674 | 1,664 | 1,672 | 490,800 |
2020/08/21 | 1,660 | 1,678 | 1,653 | 1,673 | 757,500 |
2020/08/20 | 1,651 | 1,665 | 1,639 | 1,650 | 772,200 |
2020/08/19 | 1,645 | 1,674 | 1,635 | 1,668 | 801,900 |
2020/08/18 | 1,642 | 1,652 | 1,627 | 1,647 | 598,100 |
2020/08/17 | 1,657 | 1,666 | 1,641 | 1,641 | 543,600 |
2020/08/14 | 1,674 | 1,674 | 1,649 | 1,650 | 883,600 |
2020/08/13 | 1,681 | 1,683 | 1,653 | 1,666 | 1,016,400 |
2020/08/12 | 1,637 | 1,664 | 1,624 | 1,659 | 1,167,200 |
2020/08/11 | 1,555 | 1,649 | 1,551 | 1,627 | 1,486,500 |
2020/08/07 | 1,527 | 1,538 | 1,511 | 1,515 | 962,400 |
2020/08/06 | 1,529 | 1,535 | 1,520 | 1,527 | 1,044,500 |
2020/08/05 | 1,500 | 1,529 | 1,494 | 1,526 | 1,005,200 |
2020/08/04 | 1,473 | 1,513 | 1,473 | 1,512 | 1,577,200 |
2020/08/03 | 1,450 | 1,466 | 1,439 | 1,465 | 943,600 |
2020/07/31 | 1,512 | 1,524 | 1,432 | 1,432 | 2,002,500 |
2020/07/30 | 1,482 | 1,543 | 1,470 | 1,524 | 2,203,600 |
2020/07/29 | 1,495 | 1,505 | 1,480 | 1,482 | 651,300 |
2020/07/28 | 1,545 | 1,545 | 1,508 | 1,512 | 703,600 |
2020/07/27 | 1,489 | 1,526 | 1,474 | 1,526 | 864,400 |
2020/07/22 | 1,532 | 1,542 | 1,512 | 1,514 | 717,400 |
2020/07/21 | 1,546 | 1,546 | 1,516 | 1,531 | 954,900 |
2020/07/20 | 1,554 | 1,571 | 1,543 | 1,561 | 1,022,400 |
2020/07/17 | 1,561 | 1,565 | 1,536 | 1,545 | 923,800 |
2020/07/16 | 1,600 | 1,607 | 1,554 | 1,563 | 1,021,700 |
2020/07/15 | 1,581 | 1,612 | 1,575 | 1,594 | 1,486,300 |
2020/07/14 | 1,534 | 1,565 | 1,530 | 1,550 | 1,353,800 |
2020/07/13 | 1,509 | 1,539 | 1,503 | 1,530 | 909,100 |
2020/07/10 | 1,497 | 1,507 | 1,463 | 1,466 | 744,400 |
2020/07/09 | 1,526 | 1,532 | 1,492 | 1,508 | 1,105,100 |
2020/07/08 | 1,528 | 1,547 | 1,501 | 1,501 | 1,021,800 |
2020/07/07 | 1,556 | 1,556 | 1,516 | 1,524 | 1,268,600 |
2020/07/06 | 1,540 | 1,569 | 1,534 | 1,566 | 677,200 |
2020/07/03 | 1,530 | 1,545 | 1,516 | 1,527 | 468,700 |
2020/07/02 | 1,515 | 1,542 | 1,514 | 1,518 | 990,700 |
2020/07/01 | 1,535 | 1,550 | 1,503 | 1,510 | 874,000 |
2020/06/30 | 1,535 | 1,569 | 1,535 | 1,542 | 1,336,300 |
2020/06/29 | 1,489 | 1,506 | 1,480 | 1,494 | 1,493,700 |
2020/06/26 | 1,515 | 1,527 | 1,505 | 1,519 | 1,161,000 |
2020/06/25 | 1,531 | 1,539 | 1,518 | 1,522 | 980,700 |
2020/06/24 | 1,551 | 1,557 | 1,532 | 1,547 | 751,400 |
2020/06/23 | 1,545 | 1,566 | 1,531 | 1,549 | 725,300 |
2020/06/22 | 1,538 | 1,562 | 1,531 | 1,545 | 798,600 |
2020/06/19 | 1,568 | 1,572 | 1,537 | 1,542 | 1,735,900 |
2020/06/18 | 1,519 | 1,570 | 1,514 | 1,555 | 1,040,800 |
2020/06/17 | 1,563 | 1,563 | 1,521 | 1,534 | 690,300 |
2020/06/16 | 1,525 | 1,593 | 1,511 | 1,568 | 1,583,200 |
2020/06/15 | 1,538 | 1,539 | 1,479 | 1,481 | 921,000 |
2020/06/12 | 1,526 | 1,550 | 1,509 | 1,544 | 1,215,800 |
2020/06/11 | 1,563 | 1,597 | 1,550 | 1,559 | 1,303,400 |
2020/06/10 | 1,563 | 1,599 | 1,556 | 1,581 | 1,179,500 |
2020/06/09 | 1,610 | 1,623 | 1,549 | 1,568 | 1,337,000 |
2020/06/08 | 1,594 | 1,625 | 1,580 | 1,620 | 1,773,600 |
2020/06/05 | 1,534 | 1,563 | 1,527 | 1,563 | 923,500 |
2020/06/04 | 1,575 | 1,575 | 1,519 | 1,535 | 994,900 |
2020/06/03 | 1,550 | 1,557 | 1,534 | 1,545 | 878,000 |
2020/06/02 | 1,511 | 1,525 | 1,507 | 1,516 | 612,400 |
2020/06/01 | 1,493 | 1,513 | 1,487 | 1,506 | 646,000 |
2020/05/29 | 1,518 | 1,528 | 1,501 | 1,505 | 1,817,200 |
2020/05/28 | 1,528 | 1,552 | 1,517 | 1,531 | 1,425,400 |
2020/05/27 | 1,510 | 1,530 | 1,494 | 1,527 | 1,624,400 |
2020/05/26 | 1,474 | 1,513 | 1,462 | 1,497 | 1,724,000 |
2020/05/25 | 1,443 | 1,460 | 1,429 | 1,450 | 1,477,100 |
2020/05/22 | 1,415 | 1,418 | 1,391 | 1,404 | 869,500 |
2020/05/21 | 1,400 | 1,424 | 1,395 | 1,399 | 972,700 |
2020/05/20 | 1,392 | 1,403 | 1,378 | 1,400 | 939,800 |
2020/05/19 | 1,405 | 1,414 | 1,391 | 1,392 | 901,400 |
2020/05/18 | 1,337 | 1,371 | 1,335 | 1,364 | 1,194,800 |
2020/05/15 | 1,338 | 1,348 | 1,307 | 1,326 | 1,117,600 |
2020/05/14 | 1,359 | 1,372 | 1,319 | 1,320 | 792,800 |
2020/05/13 | 1,352 | 1,374 | 1,337 | 1,372 | 1,164,100 |
2020/05/12 | 1,424 | 1,426 | 1,387 | 1,397 | 1,174,000 |
2020/05/11 | 1,408 | 1,450 | 1,396 | 1,438 | 1,517,900 |
2020/05/08 | 1,333 | 1,363 | 1,318 | 1,359 | 1,195,600 |
2020/05/07 | 1,326 | 1,337 | 1,307 | 1,314 | 1,569,500 |
2020/05/01 | 1,350 | 1,358 | 1,310 | 1,317 | 1,376,700 |
2020/04/30 | 1,403 | 1,412 | 1,358 | 1,370 | 2,461,500 |
2020/04/28 | 1,360 | 1,386 | 1,342 | 1,380 | 2,117,100 |
2020/04/27 | 1,316 | 1,420 | 1,295 | 1,385 | 4,445,700 |
2020/04/24 | 1,350 | 1,365 | 1,306 | 1,338 | 2,631,100 |
2020/04/23 | 1,315 | 1,334 | 1,308 | 1,334 | 1,132,400 |
2020/04/22 | 1,281 | 1,309 | 1,280 | 1,302 | 1,740,200 |
2020/04/21 | 1,325 | 1,331 | 1,295 | 1,312 | 2,144,100 |
2020/04/20 | 1,361 | 1,369 | 1,341 | 1,352 | 1,070,900 |
2020/04/17 | 1,390 | 1,416 | 1,362 | 1,380 | 1,616,800 |
2020/04/16 | 1,380 | 1,390 | 1,362 | 1,383 | 1,473,000 |
2020/04/15 | 1,404 | 1,424 | 1,399 | 1,406 | 1,556,600 |
2020/04/14 | 1,399 | 1,401 | 1,370 | 1,401 | 1,086,600 |
2020/04/13 | 1,400 | 1,400 | 1,373 | 1,380 | 621,600 |
2020/04/10 | 1,394 | 1,417 | 1,365 | 1,417 | 807,200 |
2020/04/09 | 1,436 | 1,436 | 1,382 | 1,405 | 1,209,800 |
2020/04/08 | 1,400 | 1,454 | 1,386 | 1,441 | 1,762,900 |
2020/04/07 | 1,361 | 1,397 | 1,345 | 1,380 | 1,160,300 |
2020/04/06 | 1,290 | 1,349 | 1,281 | 1,319 | 1,575,000 |
2020/04/03 | 1,281 | 1,306 | 1,267 | 1,283 | 1,273,400 |
2020/04/02 | 1,293 | 1,303 | 1,275 | 1,282 | 2,174,300 |
2020/04/01 | 1,427 | 1,448 | 1,336 | 1,353 | 1,625,100 |
2020/03/31 | 1,451 | 1,477 | 1,409 | 1,433 | 2,626,700 |
2020/03/30 | 1,473 | 1,496 | 1,379 | 1,479 | 1,751,100 |
2020/03/27 | 1,508 | 1,532 | 1,466 | 1,532 | 2,150,600 |
2020/03/26 | 1,433 | 1,462 | 1,386 | 1,424 | 1,774,000 |
2020/03/25 | 1,425 | 1,429 | 1,368 | 1,410 | 1,624,900 |
2020/03/24 | 1,325 | 1,358 | 1,284 | 1,335 | 2,537,600 |
2020/03/23 | 1,280 | 1,299 | 1,219 | 1,295 | 2,621,300 |
2020/03/19 | 1,286 | 1,288 | 1,220 | 1,223 | 2,246,900 |
2020/03/18 | 1,237 | 1,295 | 1,211 | 1,237 | 2,180,100 |
2020/03/17 | 1,180 | 1,240 | 1,142 | 1,233 | 2,487,500 |
2020/03/16 | 1,244 | 1,272 | 1,184 | 1,187 | 1,666,700 |
2020/03/13 | 1,236 | 1,292 | 1,193 | 1,259 | 2,195,300 |
2020/03/12 | 1,367 | 1,372 | 1,318 | 1,326 | 1,713,800 |
2020/03/11 | 1,427 | 1,452 | 1,407 | 1,407 | 1,523,000 |
2020/03/10 | 1,391 | 1,433 | 1,337 | 1,420 | 1,907,500 |
2020/03/09 | 1,455 | 1,455 | 1,380 | 1,392 | 1,509,300 |
2020/03/06 | 1,540 | 1,540 | 1,489 | 1,498 | 1,392,500 |
2020/03/05 | 1,602 | 1,607 | 1,565 | 1,578 | 1,342,800 |
2020/03/04 | 1,558 | 1,594 | 1,544 | 1,577 | 1,001,200 |
2020/03/03 | 1,621 | 1,627 | 1,572 | 1,572 | 1,383,700 |
2020/03/02 | 1,578 | 1,615 | 1,560 | 1,597 | 1,355,500 |
2020/02/28 | 1,638 | 1,647 | 1,585 | 1,609 | 1,901,400 |
2020/02/27 | 1,695 | 1,705 | 1,663 | 1,667 | 1,569,500 |
2020/02/26 | 1,693 | 1,712 | 1,683 | 1,709 | 1,632,700 |
2020/02/25 | 1,686 | 1,746 | 1,678 | 1,732 | 1,586,800 |
2020/02/21 | 1,795 | 1,806 | 1,787 | 1,793 | 1,093,000 |
2020/02/20 | 1,818 | 1,833 | 1,799 | 1,807 | 913,900 |
2020/02/19 | 1,827 | 1,827 | 1,798 | 1,809 | 894,800 |
2020/02/18 | 1,823 | 1,832 | 1,804 | 1,811 | 908,900 |
2020/02/17 | 1,847 | 1,873 | 1,816 | 1,836 | 827,400 |
2020/02/14 | 1,868 | 1,880 | 1,843 | 1,855 | 1,092,100 |
2020/02/13 | 1,840 | 1,877 | 1,834 | 1,876 | 1,408,800 |
2020/02/12 | 1,893 | 1,893 | 1,838 | 1,847 | 1,058,000 |
2020/02/10 | 1,852 | 1,869 | 1,844 | 1,854 | 1,028,800 |
2020/02/07 | 1,900 | 1,902 | 1,871 | 1,874 | 1,211,700 |
2020/02/06 | 1,851 | 1,911 | 1,846 | 1,901 | 1,951,100 |
2020/02/05 | 1,857 | 1,858 | 1,828 | 1,841 | 1,686,000 |
2020/02/04 | 1,823 | 1,846 | 1,818 | 1,840 | 1,701,300 |
2020/02/03 | 1,843 | 1,850 | 1,823 | 1,825 | 1,638,200 |
2020/01/31 | 1,919 | 1,922 | 1,797 | 1,843 | 3,352,100 |
2020/01/30 | 1,919 | 1,986 | 1,850 | 1,979 | 2,959,600 |
2020/01/29 | 1,891 | 1,908 | 1,879 | 1,901 | 1,562,300 |
2020/01/28 | 1,864 | 1,870 | 1,839 | 1,859 | 957,100 |
2020/01/27 | 1,886 | 1,898 | 1,869 | 1,882 | 894,600 |
2020/01/24 | 1,939 | 1,939 | 1,920 | 1,926 | 719,100 |
2020/01/23 | 1,952 | 1,952 | 1,925 | 1,933 | 780,000 |
2020/01/22 | 1,932 | 1,960 | 1,925 | 1,956 | 1,334,800 |
2020/01/21 | 1,921 | 1,926 | 1,904 | 1,915 | 902,400 |
2020/01/20 | 1,911 | 1,920 | 1,906 | 1,915 | 548,800 |
2020/01/17 | 1,890 | 1,897 | 1,878 | 1,891 | 798,800 |
2020/01/16 | 1,890 | 1,891 | 1,861 | 1,878 | 825,800 |
2020/01/15 | 1,894 | 1,905 | 1,872 | 1,874 | 736,500 |
2020/01/14 | 1,877 | 1,888 | 1,865 | 1,887 | 851,900 |
2020/01/10 | 1,869 | 1,877 | 1,861 | 1,865 | 494,200 |
2020/01/09 | 1,853 | 1,874 | 1,852 | 1,870 | 762,700 |
2020/01/08 | 1,876 | 1,877 | 1,838 | 1,852 | 949,100 |
2020/01/07 | 1,893 | 1,916 | 1,888 | 1,911 | 714,900 |
2020/01/06 | 1,883 | 1,888 | 1,863 | 1,878 | 850,600 |