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

積水樹脂(4212)の株価時系列情報

積水樹脂(4212)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
1997/12/29 637 647 637 647 42,000
1997/12/26 636 636 635 635 5,000
1997/12/25 660 660 645 645 45,000
1997/12/24 649 652 649 650 63,000
1997/12/22 675 675 660 660 20,000
1997/12/19 665 666 665 665 31,000
1997/12/18 675 677 675 677 14,000
1997/12/17 665 670 659 670 23,000
1997/12/16 674 680 670 670 43,000
1997/12/15 680 680 670 674 29,000
1997/12/12 685 685 670 670 73,000
1997/12/11 675 675 669 669 15,000
1997/12/10 675 675 675 675 7,000
1997/12/09 675 680 675 675 53,000
1997/12/08 690 690 675 675 103,000
1997/12/05 695 695 690 690 18,000
1997/12/04 690 690 680 680 34,000
1997/12/03 690 700 690 690 34,000
1997/12/02 690 710 690 690 99,000
1997/12/01 718 718 708 708 18,000
1997/11/28 696 718 696 718 13,000
1997/11/27 690 694 688 694 51,000
1997/11/26 700 710 700 700 25,000
1997/11/25 719 719 719 719 22,000
1997/11/21 718 720 718 719 92,000
1997/11/20 728 728 720 728 59,000
1997/11/19 721 726 718 726 163,000
1997/11/18 728 728 725 725 17,000
1997/11/17 696 730 696 730 8,000
1997/11/14 687 694 687 694 22,000
1997/11/13 681 685 680 685 34,000
1997/11/12 680 681 680 681 21,000
1997/11/11 670 680 670 680 19,000
1997/11/10 670 671 670 670 26,000
1997/11/07 658 687 656 667 27,000
1997/11/06 655 658 655 658 50,000
1997/11/05 704 704 675 675 8,000
1997/11/04 730 730 664 664 30,000
1997/10/31 719 720 700 720 14,000
1997/10/30 720 720 720 720 3,000
1997/10/29 720 720 700 700 7,000
1997/10/28 705 710 705 710 4,000
1997/10/27 710 710 710 710 2,000
1997/10/24 719 720 715 720 11,000
1997/10/23 720 720 720 720 6,000
1997/10/22 681 695 681 695 64,000
1997/10/21 672 679 672 679 21,000
1997/10/20 663 679 663 669 24,000
1997/10/17 685 685 654 663 59,000
1997/10/16 685 685 685 685 11,000
1997/10/15 680 685 678 685 32,000
1997/10/14 695 695 685 688 10,000
1997/10/13 705 705 705 705 7,000
1997/10/09 704 710 700 700 10,000
1997/10/08 710 710 710 710 12,000
1997/10/07 690 710 690 710 3,000
1997/10/06 690 690 685 690 6,000
1997/10/03 680 690 680 690 11,000
1997/10/02 704 718 690 690 142,000
1997/10/01 704 704 701 704 12,000
1997/09/30 708 708 700 705 111,000
1997/09/29 710 710 700 710 5,000
1997/09/26 721 721 700 710 22,000
1997/09/25 738 738 720 720 11,000
1997/09/24 765 765 750 750 58,000
1997/09/22 765 770 758 760 152,000
1997/09/19 790 790 775 775 34,000
1997/09/18 780 790 780 790 149,000
1997/09/17 815 825 811 811 41,000
1997/09/16 817 817 812 815 59,000
1997/09/12 816 816 811 811 30,000
1997/09/11 839 839 826 826 11,000
1997/09/10 833 839 833 839 28,000
1997/09/09 839 839 835 835 7,000
1997/09/08 840 846 840 840 24,000
1997/09/05 835 840 835 840 16,000
1997/09/04 835 836 835 835 28,000
1997/09/03 838 838 838 838 10,000
1997/09/02 837 841 835 835 20,000
1997/09/01 836 837 836 837 2,000
1997/08/29 826 837 826 837 8,000
1997/08/28 837 837 831 837 28,000
1997/08/27 841 841 839 839 23,000
1997/08/26 841 841 841 841 30,000
1997/08/25 840 845 840 843 43,000
1997/08/22 850 850 847 850 38,000
1997/08/21 840 850 840 850 104,000
1997/08/20 859 860 850 850 37,000
1997/08/19 860 865 860 860 98,000
1997/08/18 870 870 865 865 11,000
1997/08/15 885 885 880 880 27,000
1997/08/14 885 885 885 885 39,000
1997/08/13 890 890 884 885 13,000
1997/08/12 888 891 888 890 139,000
1997/08/11 891 896 890 890 108,000
1997/08/08 900 900 891 891 114,000
1997/08/07 900 901 900 900 126,000
1997/08/06 902 909 900 900 16,000
1997/08/05 901 910 900 910 63,000
1997/08/04 922 922 900 900 90,000
1997/08/01 924 932 922 932 58,000
1997/07/31 922 925 920 925 74,000
1997/07/30 930 930 921 923 54,000
1997/07/29 926 934 926 929 26,000
1997/07/28 933 935 915 925 379,000
1997/07/25 930 950 930 950 24,000
1997/07/24 939 950 935 950 15,000
1997/07/23 964 964 955 964 10,000
1997/07/22 970 970 965 965 16,000
1997/07/18 970 972 970 970 26,000
1997/07/17 999 1,000 970 970 175,000
1997/07/16 999 999 999 999 34,000
1997/07/15 1,010 1,010 1,010 1,010 23,000
1997/07/14 1,010 1,010 999 1,010 19,000
1997/07/11 1,000 1,010 1,000 1,010 38,000
1997/07/10 1,010 1,010 1,010 1,010 5,000
1997/07/09 1,020 1,020 1,000 1,010 53,000
1997/07/08 1,020 1,020 1,010 1,020 21,000
1997/07/07 1,020 1,020 1,020 1,020 12,000
1997/07/04 1,020 1,030 1,020 1,030 29,000
1997/07/03 1,020 1,040 1,020 1,040 32,000
1997/07/02 1,050 1,050 1,020 1,020 122,000
1997/07/01 1,050 1,050 1,030 1,030 40,000
1997/06/30 1,070 1,070 1,040 1,040 86,000
1997/06/27 1,080 1,080 1,050 1,050 40,000
1997/06/26 1,020 1,040 1,020 1,040 9,000
1997/06/25 1,020 1,020 1,010 1,020 55,000
1997/06/23 1,020 1,030 1,000 1,010 65,000
1997/06/19 1,020 1,020 1,020 1,020 15,000
1997/06/18 1,040 1,040 1,020 1,020 70,000
1997/06/17 1,040 1,040 1,020 1,020 26,000
1997/06/16 1,050 1,050 1,040 1,040 31,000
1997/06/13 1,040 1,050 1,040 1,050 63,000
1997/06/12 1,060 1,060 1,040 1,040 36,000
1997/06/11 1,050 1,060 1,050 1,050 5,000
1997/06/10 1,060 1,060 1,050 1,050 18,000
1997/06/09 1,070 1,070 1,050 1,060 17,000
1997/06/06 1,070 1,070 1,070 1,070 7,000
1997/06/05 1,110 1,110 1,050 1,070 77,000
1997/06/04 1,110 1,120 1,090 1,090 29,000
1997/06/03 1,120 1,120 1,090 1,090 10,000
1997/06/02 1,100 1,100 1,100 1,100 1,000
1997/05/30 1,140 1,140 1,080 1,080 56,000
1997/05/29 1,140 1,140 1,130 1,140 32,000
1997/05/28 1,140 1,150 1,130 1,130 36,000
1997/05/27 1,130 1,140 1,130 1,130 21,000
1997/05/26 1,140 1,150 1,120 1,120 35,000
1997/05/23 1,150 1,150 1,130 1,130 16,000
1997/05/22 1,120 1,120 1,110 1,120 73,000
1997/05/21 1,160 1,160 1,120 1,120 204,000
1997/05/20 1,150 1,150 1,120 1,150 45,000
1997/05/19 1,140 1,170 1,140 1,140 239,000
1997/05/16 1,070 1,140 1,070 1,140 204,000
1997/05/15 1,050 1,070 1,050 1,070 128,000
1997/05/14 1,040 1,060 1,040 1,040 80,000
1997/05/13 1,030 1,040 1,030 1,030 56,000
1997/05/12 1,020 1,030 1,020 1,020 29,000
1997/05/09 1,010 1,020 1,010 1,020 17,000
1997/05/08 990 1,000 990 1,000 69,000
1997/05/07 1,000 1,020 998 998 77,000
1997/05/06 997 1,020 997 1,000 63,000
1997/05/02 1,000 1,000 991 995 25,000
1997/05/01 997 997 994 996 60,000
1997/04/30 995 997 995 997 72,000
1997/04/28 1,000 1,010 980 990 233,000
1997/04/25 1,000 1,030 1,000 1,030 85,000
1997/04/24 980 995 973 995 135,000
1997/04/23 975 985 975 980 66,000
1997/04/22 970 987 970 975 72,000
1997/04/21 964 971 964 970 64,000
1997/04/18 970 970 954 954 235,000
1997/04/17 930 970 930 970 103,000
1997/04/16 938 938 930 930 251,000
1997/04/15 934 940 934 940 39,000
1997/04/14 940 941 931 934 123,000
1997/04/11 951 951 933 940 15,000
1997/04/10 945 955 945 951 33,000
1997/04/09 970 970 950 955 19,000
1997/04/08 980 980 980 980 1,000
1997/04/07 991 991 980 980 34,000
1997/04/04 999 1,000 981 981 174,000
1997/04/03 1,000 1,010 992 1,010 8,000
1997/04/02 1,000 1,000 991 1,000 9,000
1997/04/01 1,000 1,000 971 990 126,000
1997/03/31 1,000 1,020 1,000 1,020 9,000
1997/03/28 1,010 1,010 1,000 1,010 4,000
1997/03/27 993 999 993 999 52,000
1997/03/26 1,010 1,010 990 991 41,000
1997/03/25 1,010 1,050 1,000 1,040 58,000
1997/03/24 1,010 1,030 1,000 1,010 50,000
1997/03/21 1,010 1,040 1,010 1,040 23,000
1997/03/19 1,020 1,040 1,020 1,040 11,000
1997/03/18 1,040 1,060 1,040 1,040 115,000
1997/03/17 1,010 1,060 1,010 1,060 45,000
1997/03/14 1,030 1,050 1,010 1,050 39,000
1997/03/13 1,090 1,090 1,090 1,090 5,000
1997/03/12 1,070 1,080 1,050 1,080 13,000
1997/03/11 1,040 1,050 1,040 1,050 10,000
1997/03/10 1,040 1,050 1,040 1,050 14,000
1997/03/07 1,040 1,040 1,040 1,040 14,000
1997/03/06 1,040 1,070 1,030 1,030 55,000
1997/03/05 1,040 1,040 1,020 1,040 13,000
1997/03/04 1,040 1,040 1,030 1,040 19,000
1997/03/03 1,020 1,040 1,020 1,040 7,000
1997/02/28 1,040 1,060 1,040 1,060 5,000
1997/02/27 1,080 1,080 1,080 1,080 7,000
1997/02/26 1,100 1,100 1,100 1,100 45,000
1997/02/25 1,100 1,100 1,050 1,100 20,000
1997/02/24 1,120 1,120 1,100 1,100 143,000
1997/02/21 1,080 1,100 1,080 1,100 39,000
1997/02/20 1,050 1,080 1,010 1,080 47,000
1997/02/19 1,050 1,050 1,010 1,030 115,000
1997/02/18 1,050 1,060 1,040 1,060 52,000
1997/02/17 1,030 1,050 1,030 1,050 54,000
1997/02/14 1,060 1,070 1,050 1,050 26,000
1997/02/13 1,050 1,090 1,050 1,050 36,000
1997/02/12 1,050 1,060 1,050 1,060 22,000
1997/02/10 1,060 1,060 1,050 1,060 64,000
1997/02/07 1,100 1,100 1,080 1,080 21,000
1997/02/06 1,100 1,100 1,090 1,090 37,000
1997/02/05 1,110 1,120 1,100 1,100 37,000
1997/02/04 1,160 1,160 1,140 1,140 20,000
1997/02/03 1,140 1,140 1,140 1,140 20,000
1997/01/31 1,160 1,170 1,150 1,160 40,000
1997/01/30 1,130 1,150 1,120 1,120 8,000
1997/01/29 1,100 1,150 1,100 1,150 44,000
1997/01/28 1,100 1,100 1,090 1,100 44,000
1997/01/27 1,100 1,100 1,090 1,090 65,000
1997/01/24 1,150 1,150 1,100 1,100 52,000
1997/01/23 1,150 1,170 1,150 1,150 29,000
1997/01/22 1,160 1,180 1,150 1,180 61,000
1997/01/21 1,130 1,160 1,090 1,160 39,000
1997/01/20 1,160 1,160 1,090 1,140 33,000
1997/01/17 1,100 1,150 1,100 1,150 27,000
1997/01/16 1,140 1,140 1,120 1,140 12,000
1997/01/14 1,120 1,140 1,110 1,140 30,000
1997/01/13 1,110 1,130 1,070 1,090 18,000
1997/01/10 1,150 1,150 1,120 1,130 88,000
1997/01/09 1,120 1,140 1,100 1,110 52,000
1997/01/08 1,160 1,170 1,100 1,140 33,000
1997/01/07 1,220 1,220 1,170 1,170 32,000
1997/01/06 1,180 1,180 1,180 1,180 1,000

このページの先頭へ