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
1999/12/30 396 398 395 395 24,000
1999/12/29 400 405 395 396 19,000
1999/12/28 414 414 397 397 33,000
1999/12/27 396 406 395 395 19,000
1999/12/24 405 405 391 391 37,000
1999/12/22 390 401 390 391 25,000
1999/12/21 400 402 400 401 61,000
1999/12/20 390 403 390 392 32,000
1999/12/17 407 407 390 390 119,000
1999/12/16 410 412 405 408 46,000
1999/12/15 416 417 410 411 29,000
1999/12/14 430 430 410 410 49,000
1999/12/13 429 429 427 427 15,000
1999/12/10 426 426 410 414 51,000
1999/12/09 416 416 401 406 88,000
1999/12/08 420 425 420 425 20,000
1999/12/07 405 429 400 414 134,000
1999/12/06 421 430 415 426 35,000
1999/12/03 440 440 420 420 33,000
1999/12/02 420 424 415 415 41,000
1999/12/01 429 429 425 426 37,000
1999/11/30 438 440 430 430 22,000
1999/11/29 416 418 413 416 36,000
1999/11/26 414 419 410 414 81,000
1999/11/25 440 440 410 410 104,000
1999/11/24 455 455 435 435 33,000
1999/11/22 453 468 450 450 18,000
1999/11/19 481 485 480 482 12,000
1999/11/18 479 479 475 478 19,000
1999/11/17 450 450 431 450 24,000
1999/11/16 434 434 420 425 63,000
1999/11/15 437 442 430 430 66,000
1999/11/12 430 440 430 432 25,000
1999/11/11 450 450 430 430 56,000
1999/11/10 445 449 441 449 44,000
1999/11/09 470 470 443 443 94,000
1999/11/08 489 489 460 460 55,000
1999/11/05 480 481 471 471 39,000
1999/11/04 483 492 483 492 40,000
1999/11/02 492 493 485 493 12,000
1999/11/01 487 495 487 492 32,000
1999/10/29 490 502 480 480 53,000
1999/10/28 520 520 500 500 17,000
1999/10/27 512 519 511 519 22,000
1999/10/26 521 521 511 511 26,000
1999/10/25 541 541 522 524 38,000
1999/10/22 524 530 521 521 22,000
1999/10/21 536 536 521 524 33,000
1999/10/20 533 535 533 535 11,000
1999/10/19 545 549 530 533 22,000
1999/10/18 544 545 544 545 7,000
1999/10/15 559 559 530 549 15,000
1999/10/14 570 574 530 535 15,000
1999/10/13 530 530 520 520 18,000
1999/10/12 530 530 516 518 25,000
1999/10/08 540 542 539 540 28,000
1999/10/07 548 548 535 542 9,000
1999/10/06 541 548 539 544 59,000
1999/10/05 559 559 541 541 27,000
1999/10/04 575 576 546 563 19,000
1999/10/01 573 573 567 567 16,000
1999/09/30 525 578 525 575 21,000
1999/09/29 531 531 525 525 9,000
1999/09/28 530 530 511 511 26,000
1999/09/27 530 530 529 530 5,000
1999/09/24 537 537 532 537 27,000
1999/09/22 542 542 535 537 21,000
1999/09/21 580 580 542 542 6,000
1999/09/20 580 580 560 560 19,000
1999/09/17 589 589 576 576 46,000
1999/09/16 560 560 540 549 31,000
1999/09/14 570 570 545 549 20,000
1999/09/13 540 569 540 569 26,000
1999/09/10 550 550 540 540 34,000
1999/09/09 550 560 549 550 22,000
1999/09/08 567 567 560 560 53,000
1999/09/07 565 567 565 567 5,000
1999/09/06 570 572 565 565 35,000
1999/09/03 571 574 571 573 7,000
1999/09/02 578 581 575 575 51,000
1999/09/01 584 584 570 579 7,000
1999/08/31 587 587 571 571 5,000
1999/08/30 581 588 581 587 10,000
1999/08/27 585 585 580 581 18,000
1999/08/26 594 594 585 585 2,000
1999/08/25 581 595 580 595 17,000
1999/08/24 582 582 579 580 31,000
1999/08/23 571 578 571 575 20,000
1999/08/20 595 595 571 571 9,000
1999/08/19 586 590 583 583 9,000
1999/08/18 584 590 584 586 13,000
1999/08/17 615 615 572 580 4,000
1999/08/16 624 624 601 615 14,000
1999/08/13 600 600 594 594 15,000
1999/08/12 557 570 557 570 11,000
1999/08/11 594 594 556 556 11,000
1999/08/10 595 598 594 594 6,000
1999/08/09 585 595 584 595 9,000
1999/08/06 558 559 552 555 54,000
1999/08/05 562 562 556 556 35,000
1999/08/04 570 571 569 569 23,000
1999/08/03 590 590 580 585 21,000
1999/08/02 589 597 580 580 18,000
1999/07/30 601 601 599 599 6,000
1999/07/29 597 597 591 591 22,000
1999/07/28 599 599 598 598 6,000
1999/07/27 601 604 597 600 13,000
1999/07/26 591 601 591 601 29,000
1999/07/23 605 605 586 590 31,000
1999/07/22 619 619 610 610 32,000
1999/07/21 639 639 623 623 38,000
1999/07/19 627 630 627 630 5,000
1999/07/16 635 639 625 627 24,000
1999/07/15 642 642 635 635 32,000
1999/07/14 653 653 635 642 60,000
1999/07/13 663 663 645 648 89,000
1999/07/12 625 665 615 653 157,000
1999/07/09 615 620 606 620 41,000
1999/07/08 609 610 606 609 36,000
1999/07/07 610 610 605 605 19,000
1999/07/06 603 610 603 610 26,000
1999/07/05 606 611 604 611 31,000
1999/07/02 605 606 602 602 53,000
1999/07/01 601 604 601 603 14,000
1999/06/30 605 609 596 599 55,000
1999/06/29 601 601 595 595 59,000
1999/06/28 604 604 601 602 21,000
1999/06/25 606 606 601 601 16,000
1999/06/24 610 610 603 605 31,000
1999/06/23 615 617 610 610 42,000
1999/06/22 618 618 615 618 27,000
1999/06/21 615 619 608 608 37,000
1999/06/18 618 618 595 601 33,000
1999/06/17 601 611 601 601 88,000
1999/06/16 600 600 600 600 17,000
1999/06/15 605 605 600 600 32,000
1999/06/14 620 620 585 591 32,000
1999/06/11 591 592 580 580 81,000
1999/06/10 565 598 560 598 57,000
1999/06/09 567 569 560 569 36,000
1999/06/08 560 565 560 565 18,000
1999/06/07 557 568 557 561 18,000
1999/06/04 546 570 546 557 29,000
1999/06/03 565 565 541 547 33,000
1999/06/02 568 568 562 566 50,000
1999/06/01 555 568 551 568 19,000
1999/05/31 534 550 533 548 54,000
1999/05/28 555 555 530 531 37,000
1999/05/27 555 565 555 559 19,000
1999/05/26 560 562 555 556 24,000
1999/05/25 571 571 560 560 34,000
1999/05/24 593 593 569 571 6,000
1999/05/21 570 571 560 563 51,000
1999/05/20 575 575 568 568 11,000
1999/05/19 580 580 580 580 26,000
1999/05/18 595 595 585 589 13,000
1999/05/17 613 613 587 598 43,000
1999/05/14 609 609 597 597 11,000
1999/05/13 605 610 585 586 80,000
1999/05/12 585 595 585 595 31,000
1999/05/11 592 592 580 585 18,000
1999/05/10 593 600 590 590 56,000
1999/05/07 601 601 592 592 99,000
1999/05/06 600 604 594 595 58,000
1999/04/30 602 602 589 589 64,000
1999/04/28 561 569 555 555 161,000
1999/04/27 559 570 558 559 128,000
1999/04/26 565 575 553 558 98,000
1999/04/23 580 580 565 572 25,000
1999/04/22 604 605 565 581 95,000
1999/04/21 610 611 590 593 17,000
1999/04/20 606 612 606 612 17,000
1999/04/19 635 635 610 620 25,000
1999/04/16 636 644 635 635 46,000
1999/04/15 639 639 630 635 53,000
1999/04/14 630 632 630 632 100,000
1999/04/13 625 629 620 627 73,000
1999/04/12 618 620 612 612 39,000
1999/04/09 600 630 600 616 105,000
1999/04/08 589 600 585 600 50,000
1999/04/07 565 589 565 589 137,000
1999/04/06 570 570 565 565 29,000
1999/04/05 563 570 563 565 29,000
1999/04/02 560 562 555 562 108,000
1999/04/01 558 560 552 555 66,000
1999/03/31 560 560 541 548 19,000
1999/03/30 540 551 540 550 16,000
1999/03/29 552 552 540 540 8,000
1999/03/26 570 575 537 548 30,000
1999/03/25 570 580 562 570 54,000
1999/03/24 555 575 555 575 38,000
1999/03/23 555 560 555 556 29,000
1999/03/19 560 565 552 555 47,000
1999/03/18 559 575 557 560 80,000
1999/03/17 540 559 540 559 113,000
1999/03/16 515 530 515 530 297,000
1999/03/15 525 525 515 515 42,000
1999/03/12 510 520 510 510 75,000
1999/03/11 510 510 501 510 68,000
1999/03/10 476 497 476 497 259,000
1999/03/09 483 483 475 475 47,000
1999/03/08 489 495 483 483 35,000
1999/03/05 470 484 470 484 45,000
1999/03/04 460 470 460 470 14,000
1999/03/03 456 470 455 460 37,000
1999/03/02 477 477 457 457 15,000
1999/03/01 460 465 460 462 28,000
1999/02/26 461 462 459 461 28,000
1999/02/25 460 464 460 461 44,000
1999/02/24 456 460 456 460 44,000
1999/02/23 460 460 456 460 47,000
1999/02/22 460 461 458 460 71,000
1999/02/19 460 460 456 459 56,000
1999/02/18 470 475 460 460 54,000
1999/02/17 491 500 475 475 21,000
1999/02/16 499 499 491 491 28,000
1999/02/15 507 507 495 498 44,000
1999/02/12 480 485 480 480 6,000
1999/02/10 482 492 481 492 15,000
1999/02/09 486 486 481 483 5,000
1999/02/08 481 486 481 486 4,000
1999/02/05 491 491 486 491 8,000
1999/02/04 492 492 490 491 16,000
1999/02/03 510 519 492 492 55,000
1999/02/02 518 518 510 510 10,000
1999/02/01 500 510 500 510 21,000
1999/01/29 499 500 495 499 13,000
1999/01/28 518 518 499 500 19,000
1999/01/27 515 519 515 515 5,000
1999/01/26 515 519 515 519 16,000
1999/01/25 515 515 505 514 10,000
1999/01/22 514 515 502 502 28,000
1999/01/21 504 515 501 515 20,000
1999/01/20 490 514 490 514 7,000
1999/01/19 512 512 510 510 2,000
1999/01/18 512 512 512 512 7,000
1999/01/14 514 514 510 510 16,000
1999/01/13 510 510 480 510 35,000
1999/01/12 518 518 480 480 8,000
1999/01/08 520 520 515 519 13,000
1999/01/07 501 508 500 500 5,000
1999/01/06 511 511 510 511 6,000
1999/01/05 520 520 470 511 16,000
1999/01/04 512 512 500 500 7,000

このページの先頭へ