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
2002/12/30 350 358 350 358 17,000
2002/12/27 352 354 349 354 39,000
2002/12/26 357 357 343 347 32,000
2002/12/25 342 349 341 347 52,000
2002/12/24 338 341 336 340 61,000
2002/12/20 328 338 327 336 54,000
2002/12/19 320 327 318 327 39,000
2002/12/18 323 324 320 322 42,000
2002/12/17 327 329 323 326 60,000
2002/12/16 324 324 319 319 47,000
2002/12/13 324 324 320 322 99,000
2002/12/12 324 326 324 324 27,000
2002/12/11 326 328 323 324 34,000
2002/12/10 317 324 315 324 37,000
2002/12/09 320 321 318 319 57,000
2002/12/06 323 324 320 321 83,000
2002/12/05 326 326 318 318 67,000
2002/12/04 330 330 323 323 98,000
2002/12/03 338 338 333 334 88,000
2002/12/02 339 340 334 338 58,000
2002/11/29 339 339 335 335 75,000
2002/11/28 336 337 333 337 98,000
2002/11/27 327 333 327 333 82,000
2002/11/26 333 334 327 328 65,000
2002/11/25 324 334 324 332 84,000
2002/11/22 325 328 313 319 124,000
2002/11/21 321 330 320 330 55,000
2002/11/20 320 325 317 319 54,000
2002/11/19 320 320 313 315 30,000
2002/11/18 327 327 320 321 22,000
2002/11/15 331 331 325 325 30,000
2002/11/14 342 342 326 334 46,000
2002/11/13 346 346 336 339 27,000
2002/11/12 340 340 336 336 23,000
2002/11/11 345 350 342 342 19,000
2002/11/08 355 360 353 360 24,000
2002/11/07 362 363 357 362 14,000
2002/11/06 365 365 362 364 19,000
2002/11/05 351 362 351 362 21,000
2002/11/01 352 354 350 354 13,000
2002/10/31 370 370 354 357 33,000
2002/10/30 365 369 364 369 30,000
2002/10/29 359 365 359 365 16,000
2002/10/28 369 369 357 357 16,000
2002/10/25 363 364 355 364 28,000
2002/10/24 365 365 358 358 11,000
2002/10/23 367 367 360 365 16,000
2002/10/22 387 387 371 371 46,000
2002/10/21 371 374 371 372 13,000
2002/10/18 372 373 370 371 10,000
2002/10/17 364 370 360 370 16,000
2002/10/16 362 368 359 368 17,000
2002/10/15 367 367 359 362 48,000
2002/10/11 340 349 340 347 29,000
2002/10/10 338 340 330 340 39,000
2002/10/09 359 359 335 337 30,000
2002/10/08 353 360 350 355 49,000
2002/10/07 361 361 355 358 34,000
2002/10/04 375 375 366 371 19,000
2002/10/03 385 385 375 382 13,000
2002/10/02 397 397 386 389 13,000
2002/10/01 395 395 392 393 19,000
2002/09/30 396 396 393 396 14,000
2002/09/27 393 395 387 394 24,000
2002/09/26 384 390 384 389 16,000
2002/09/25 384 386 383 383 9,000
2002/09/24 388 388 382 388 32,000
2002/09/20 385 388 375 383 48,000
2002/09/19 388 394 385 385 36,000
2002/09/18 389 389 384 387 10,000
2002/09/17 382 389 382 389 36,000
2002/09/13 371 378 371 374 90,000
2002/09/12 377 385 377 381 31,000
2002/09/11 383 385 379 383 17,000
2002/09/10 381 382 375 380 21,000
2002/09/09 362 373 362 372 19,000
2002/09/06 365 365 355 361 36,000
2002/09/05 360 372 355 372 74,000
2002/09/04 372 372 358 360 34,000
2002/09/03 382 382 381 381 26,000
2002/09/02 381 385 381 381 39,000
2002/08/30 390 390 382 382 25,000
2002/08/29 395 395 386 386 23,000
2002/08/28 393 395 387 395 19,000
2002/08/27 394 394 391 391 21,000
2002/08/26 388 399 388 399 30,000
2002/08/23 390 394 385 388 33,000
2002/08/22 390 391 384 390 20,000
2002/08/21 377 392 377 391 29,000
2002/08/20 391 391 375 380 16,000
2002/08/19 393 393 380 391 23,000
2002/08/16 395 395 388 391 22,000
2002/08/15 395 395 394 395 32,000
2002/08/14 388 393 388 391 28,000
2002/08/13 390 390 385 387 23,000
2002/08/12 385 388 384 388 19,000
2002/08/09 397 397 391 395 34,000
2002/08/08 377 382 377 377 11,000
2002/08/07 375 377 371 375 25,000
2002/08/06 371 371 360 365 30,000
2002/08/05 375 380 370 371 16,000
2002/08/02 375 383 375 377 24,000
2002/08/01 375 383 375 382 19,000
2002/07/31 400 400 381 382 29,000
2002/07/30 400 402 399 399 10,000
2002/07/29 400 403 396 398 14,000
2002/07/26 408 408 400 400 17,000
2002/07/25 415 415 409 409 18,000
2002/07/24 400 405 396 396 25,000
2002/07/23 395 407 395 407 14,000
2002/07/22 395 406 395 403 30,000
2002/07/19 411 412 407 410 15,000
2002/07/18 409 412 406 411 19,000
2002/07/17 404 404 396 404 26,000
2002/07/16 409 412 404 404 15,000
2002/07/15 420 420 413 413 46,000
2002/07/12 413 413 409 410 17,000
2002/07/11 420 420 404 410 48,000
2002/07/10 425 426 419 422 39,000
2002/07/09 420 422 420 422 8,000
2002/07/08 431 431 422 422 37,000
2002/07/05 428 428 424 426 17,000
2002/07/04 427 427 420 424 49,000
2002/07/03 410 428 410 428 61,000
2002/07/02 414 414 403 403 13,000
2002/07/01 412 417 411 417 18,000
2002/06/28 409 410 406 410 31,000
2002/06/27 400 407 395 396 29,000
2002/06/26 405 415 402 403 44,000
2002/06/25 413 415 410 415 21,000
2002/06/24 394 408 393 408 35,000
2002/06/21 402 402 395 395 37,000
2002/06/20 401 405 398 401 56,000
2002/06/19 410 419 405 405 65,000
2002/06/18 401 408 400 408 43,000
2002/06/17 410 410 391 394 37,000
2002/06/14 400 404 399 401 128,000
2002/06/13 411 412 400 400 77,000
2002/06/12 409 410 406 406 37,000
2002/06/11 416 418 412 412 12,000
2002/06/10 411 421 411 416 43,000
2002/06/07 416 417 411 412 34,000
2002/06/06 430 430 417 419 49,000
2002/06/05 430 433 418 425 92,000
2002/06/04 424 424 420 422 38,000
2002/06/03 422 425 420 425 49,000
2002/05/31 424 425 420 420 23,000
2002/05/30 421 421 418 419 62,000
2002/05/29 426 426 420 420 74,000
2002/05/28 422 428 421 422 42,000
2002/05/27 416 428 416 421 113,000
2002/05/24 433 433 411 414 256,000
2002/05/23 381 418 380 418 194,000
2002/05/22 370 376 370 376 19,000
2002/05/21 379 379 368 368 25,000
2002/05/20 369 379 369 370 21,000
2002/05/17 373 375 365 367 23,000
2002/05/16 361 368 361 368 12,000
2002/05/15 367 367 358 358 19,000
2002/05/14 374 374 351 357 42,000
2002/05/13 369 369 362 365 20,000
2002/05/10 366 367 363 363 21,000
2002/05/09 366 370 366 366 14,000
2002/05/08 370 371 370 370 9,000
2002/05/07 371 371 366 368 9,000
2002/05/02 361 370 361 368 11,000
2002/05/01 377 379 370 371 15,000
2002/04/30 388 388 375 377 15,000
2002/04/26 378 389 373 389 24,000
2002/04/25 380 383 378 383 14,000
2002/04/24 375 380 375 380 34,000
2002/04/23 377 377 375 376 14,000
2002/04/22 382 382 370 377 10,000
2002/04/19 376 384 375 384 20,000
2002/04/18 374 376 371 376 14,000
2002/04/17 370 374 370 374 9,000
2002/04/16 380 380 377 380 9,000
2002/04/15 382 382 376 377 28,000
2002/04/12 367 379 362 379 32,000
2002/04/11 375 380 356 358 42,000
2002/04/10 380 380 370 375 62,000
2002/04/09 388 388 382 382 19,000
2002/04/08 384 386 384 385 29,000
2002/04/05 384 384 380 384 27,000
2002/04/04 385 385 380 380 5,000
2002/04/03 385 385 380 384 11,000
2002/04/02 381 385 381 385 17,000
2002/04/01 385 385 381 381 15,000
2002/03/29 386 391 386 386 32,000
2002/03/28 385 388 384 388 44,000
2002/03/27 391 391 385 388 24,000
2002/03/26 386 390 385 390 9,000
2002/03/25 393 393 388 390 40,000
2002/03/22 390 390 387 389 35,000
2002/03/20 393 393 387 390 38,000
2002/03/19 390 391 386 388 56,000
2002/03/18 383 394 383 388 56,000
2002/03/15 385 387 383 387 25,000
2002/03/14 390 390 383 383 43,000
2002/03/13 403 404 392 392 42,000
2002/03/12 384 393 384 393 31,000
2002/03/11 385 388 383 384 63,000
2002/03/08 372 383 372 380 149,000
2002/03/07 373 373 366 372 42,000
2002/03/06 370 373 367 367 5,000
2002/03/05 385 389 372 373 37,000
2002/03/04 380 383 370 383 28,000
2002/03/01 366 366 362 365 15,000
2002/02/28 369 369 362 362 44,000
2002/02/27 357 359 353 359 29,000
2002/02/26 353 353 345 348 70,000
2002/02/25 350 359 350 353 34,000
2002/02/22 356 356 345 345 38,000
2002/02/21 360 360 356 358 16,000
2002/02/20 355 358 350 350 23,000
2002/02/19 370 370 359 360 18,000
2002/02/18 372 375 372 372 10,000
2002/02/15 365 372 360 372 25,000
2002/02/14 383 384 365 365 45,000
2002/02/13 358 367 357 367 35,000
2002/02/12 344 353 344 353 25,000
2002/02/08 337 345 337 344 35,000
2002/02/07 334 338 333 337 12,000
2002/02/06 335 336 334 336 10,000
2002/02/05 332 335 330 331 15,000
2002/02/04 333 336 333 333 7,000
2002/02/01 339 342 330 332 59,000
2002/01/31 349 349 338 338 21,000
2002/01/30 350 350 340 345 29,000
2002/01/29 349 349 349 349 2,000
2002/01/28 348 349 348 349 6,000
2002/01/25 340 340 337 338 24,000
2002/01/24 342 343 340 341 25,000
2002/01/23 345 349 342 342 13,000
2002/01/22 350 350 340 345 27,000
2002/01/21 340 342 340 342 29,000
2002/01/18 334 339 332 337 24,000
2002/01/17 343 343 332 332 25,000
2002/01/16 338 338 335 338 30,000
2002/01/15 350 350 335 335 46,000
2002/01/11 340 348 340 347 51,000
2002/01/10 350 350 342 342 24,000
2002/01/09 355 355 345 346 25,000
2002/01/08 352 355 350 350 11,000
2002/01/07 350 352 350 350 12,000
2002/01/04 362 362 354 354 6,000

このページの先頭へ