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
2004/12/30 661 667 661 662 28,000
2004/12/29 654 658 654 655 54,000
2004/12/28 656 656 652 652 10,000
2004/12/27 655 657 654 657 25,000
2004/12/24 645 662 645 649 117,000
2004/12/22 643 645 637 644 96,000
2004/12/21 630 647 630 643 92,000
2004/12/20 616 623 613 623 30,000
2004/12/17 617 630 616 620 55,000
2004/12/16 623 624 618 620 31,000
2004/12/15 628 628 621 622 42,000
2004/12/14 625 635 621 626 109,000
2004/12/13 617 617 610 615 49,000
2004/12/10 608 614 607 608 108,000
2004/12/09 614 618 607 612 102,000
2004/12/08 612 613 612 613 25,000
2004/12/07 601 615 601 612 40,000
2004/12/06 605 609 598 598 63,000
2004/12/03 623 623 603 604 60,000
2004/12/02 608 616 601 613 56,000
2004/12/01 600 605 596 599 74,000
2004/11/30 614 614 605 605 22,000
2004/11/29 601 612 601 609 17,000
2004/11/26 609 609 601 601 53,000
2004/11/25 609 610 603 604 13,000
2004/11/24 604 608 598 603 64,000
2004/11/22 615 618 601 602 53,000
2004/11/19 604 611 600 608 51,000
2004/11/18 610 612 600 601 111,000
2004/11/17 618 618 606 606 64,000
2004/11/16 638 638 623 624 83,000
2004/11/15 630 640 624 637 154,000
2004/11/12 625 640 620 620 49,000
2004/11/11 631 636 622 629 49,000
2004/11/10 635 635 621 631 32,000
2004/11/09 620 634 620 630 25,000
2004/11/08 639 639 626 630 33,000
2004/11/05 641 648 640 648 45,000
2004/11/04 635 641 630 640 50,000
2004/11/02 624 634 623 629 34,000
2004/11/01 606 625 606 624 41,000
2004/10/29 612 618 611 616 37,000
2004/10/28 615 619 613 618 34,000
2004/10/27 606 610 600 603 53,000
2004/10/26 620 625 602 604 56,000
2004/10/25 601 628 590 606 71,000
2004/10/22 635 635 615 615 98,000
2004/10/21 642 642 630 636 18,000
2004/10/20 645 650 640 642 36,000
2004/10/19 656 659 643 650 42,000
2004/10/18 660 670 656 656 28,000
2004/10/15 666 669 651 665 25,000
2004/10/14 679 679 660 665 29,000
2004/10/13 680 681 675 679 20,000
2004/10/12 680 681 673 675 24,000
2004/10/08 675 693 673 679 51,000
2004/10/07 673 683 673 676 23,000
2004/10/06 679 687 676 682 68,000
2004/10/05 700 700 679 680 74,000
2004/10/04 683 701 682 699 204,000
2004/10/01 676 685 676 682 41,000
2004/09/30 675 680 675 675 50,000
2004/09/29 670 675 669 675 59,000
2004/09/28 670 671 652 669 47,000
2004/09/27 653 670 653 670 39,000
2004/09/24 664 678 662 678 44,000
2004/09/22 677 677 670 677 56,000
2004/09/21 676 678 665 676 32,000
2004/09/17 680 683 673 675 37,000
2004/09/16 672 684 672 676 32,000
2004/09/15 680 684 677 677 98,000
2004/09/14 677 679 670 676 67,000
2004/09/13 666 678 666 671 79,000
2004/09/10 674 679 668 676 120,000
2004/09/09 675 678 672 673 32,000
2004/09/08 680 680 678 679 51,000
2004/09/07 679 682 679 680 25,000
2004/09/06 676 684 674 681 74,000
2004/09/03 673 680 672 674 35,000
2004/09/02 677 685 669 671 87,000
2004/09/01 665 677 665 668 52,000
2004/08/31 646 670 646 668 126,000
2004/08/30 656 656 652 653 36,000
2004/08/27 651 654 648 651 25,000
2004/08/26 649 650 646 646 31,000
2004/08/25 644 647 625 646 31,000
2004/08/24 640 647 640 640 86,000
2004/08/23 644 646 636 640 124,000
2004/08/20 641 645 633 645 63,000
2004/08/19 650 650 646 648 49,000
2004/08/18 646 656 645 646 21,000
2004/08/17 646 654 642 645 30,000
2004/08/16 642 642 639 640 106,000
2004/08/13 659 659 640 640 137,000
2004/08/12 646 659 646 657 47,000
2004/08/11 633 651 633 637 75,000
2004/08/10 629 630 623 629 23,000
2004/08/09 618 630 608 629 73,000
2004/08/06 629 639 629 638 33,000
2004/08/05 633 639 625 639 53,000
2004/08/04 634 645 633 643 44,000
2004/08/03 650 654 644 654 27,000
2004/08/02 660 660 638 652 19,000
2004/07/30 649 655 644 655 36,000
2004/07/29 643 651 632 650 49,000
2004/07/28 640 658 639 654 52,000
2004/07/27 656 656 628 635 73,000
2004/07/26 673 673 661 661 62,000
2004/07/23 682 686 672 679 48,000
2004/07/22 667 684 667 672 44,000
2004/07/21 680 687 676 678 56,000
2004/07/20 675 690 668 685 102,000
2004/07/16 678 696 676 695 32,000
2004/07/15 687 692 669 690 77,000
2004/07/14 714 715 681 686 86,000
2004/07/13 730 733 706 712 99,000
2004/07/12 700 726 700 722 236,000
2004/07/09 697 698 691 697 142,000
2004/07/08 683 703 681 692 160,000
2004/07/07 675 679 667 679 49,000
2004/07/06 671 696 671 685 115,000
2004/07/05 675 681 671 676 126,000
2004/07/02 704 710 695 695 285,000
2004/07/01 674 740 674 710 705,000
2004/06/30 655 677 637 675 382,000
2004/06/29 636 653 633 649 278,000
2004/06/28 624 633 624 633 89,000
2004/06/25 630 631 627 631 38,000
2004/06/24 626 630 623 630 31,000
2004/06/23 628 629 620 623 49,000
2004/06/22 630 630 624 628 32,000
2004/06/21 625 641 625 627 75,000
2004/06/18 635 635 615 622 63,000
2004/06/17 636 636 625 631 111,000
2004/06/16 633 637 632 633 47,000
2004/06/15 637 637 630 631 77,000
2004/06/14 630 643 630 635 110,000
2004/06/11 624 632 622 629 178,000
2004/06/10 629 636 619 634 169,000
2004/06/09 610 636 610 630 400,000
2004/06/08 594 609 594 607 265,000
2004/06/07 589 594 587 592 96,000
2004/06/04 585 591 581 588 73,000
2004/06/03 588 590 580 582 48,000
2004/06/02 589 589 580 585 54,000
2004/06/01 581 588 580 588 43,000
2004/05/31 585 588 579 580 65,000
2004/05/28 576 585 571 584 78,000
2004/05/27 585 586 576 576 45,000
2004/05/26 586 588 580 585 69,000
2004/05/25 568 580 568 580 27,000
2004/05/24 585 588 578 578 68,000
2004/05/21 571 584 571 584 96,000
2004/05/20 566 582 565 582 109,000
2004/05/19 560 568 557 566 50,000
2004/05/18 560 567 559 565 101,000
2004/05/17 564 570 554 570 192,000
2004/05/14 554 566 551 560 141,000
2004/05/13 560 560 546 556 225,000
2004/05/12 526 565 494 560 252,000
2004/05/11 502 527 500 521 58,000
2004/05/10 540 548 501 502 98,000
2004/05/07 561 561 545 549 54,000
2004/05/06 566 570 560 560 53,000
2004/04/30 585 585 570 576 22,000
2004/04/28 588 588 584 585 47,000
2004/04/27 589 590 582 583 30,000
2004/04/26 588 595 588 588 68,000
2004/04/23 582 591 582 588 67,000
2004/04/22 583 592 582 592 52,000
2004/04/21 580 594 579 592 137,000
2004/04/20 587 587 577 587 58,000
2004/04/19 566 576 565 575 49,000
2004/04/16 572 575 558 564 91,000
2004/04/15 576 581 566 570 84,000
2004/04/14 580 585 573 580 77,000
2004/04/13 588 588 581 582 48,000
2004/04/12 562 585 562 585 65,000
2004/04/09 585 585 567 570 91,000
2004/04/08 587 595 586 594 61,000
2004/04/07 587 598 586 595 119,000
2004/04/06 600 601 590 597 153,000
2004/04/05 592 606 592 601 211,000
2004/04/02 590 594 585 594 109,000
2004/04/01 589 591 585 591 103,000
2004/03/31 580 585 570 585 99,000
2004/03/30 586 586 580 581 103,000
2004/03/29 574 586 567 586 77,000
2004/03/26 586 593 562 574 124,000
2004/03/25 594 594 580 590 188,000
2004/03/24 580 599 572 593 236,000
2004/03/23 538 600 534 591 285,000
2004/03/22 548 549 538 544 117,000
2004/03/19 525 550 525 538 168,000
2004/03/18 539 550 523 530 241,000
2004/03/17 505 542 504 536 361,000
2004/03/16 488 491 488 490 52,000
2004/03/15 490 490 485 487 75,000
2004/03/12 480 482 480 481 99,000
2004/03/11 486 489 483 486 56,000
2004/03/10 485 487 485 485 36,000
2004/03/09 487 488 485 486 50,000
2004/03/08 490 490 485 486 31,000
2004/03/05 495 495 479 487 103,000
2004/03/04 495 495 492 494 36,000
2004/03/03 489 494 488 493 85,000
2004/03/02 488 490 484 486 46,000
2004/03/01 480 488 478 488 57,000
2004/02/27 475 479 473 479 33,000
2004/02/26 471 476 466 474 44,000
2004/02/25 465 471 465 471 39,000
2004/02/24 471 471 465 471 33,000
2004/02/23 470 472 469 469 16,000
2004/02/20 479 479 468 470 19,000
2004/02/19 477 480 477 477 76,000
2004/02/18 471 474 471 474 15,000
2004/02/17 468 470 468 470 15,000
2004/02/16 470 471 468 471 29,000
2004/02/13 462 469 457 468 46,000
2004/02/12 464 464 460 461 19,000
2004/02/10 465 465 462 464 13,000
2004/02/09 469 471 460 464 16,000
2004/02/06 460 469 460 469 47,000
2004/02/05 465 466 461 464 12,000
2004/02/04 470 471 465 465 26,000
2004/02/03 477 477 470 475 23,000
2004/02/02 473 477 473 476 13,000
2004/01/30 474 476 471 475 19,000
2004/01/29 475 475 470 471 14,000
2004/01/28 478 485 477 485 24,000
2004/01/27 484 484 477 480 27,000
2004/01/26 485 485 478 484 22,000
2004/01/23 486 487 483 483 27,000
2004/01/22 486 490 485 487 32,000
2004/01/21 480 487 479 487 41,000
2004/01/20 478 480 477 477 15,000
2004/01/19 477 480 477 480 9,000
2004/01/16 474 480 474 477 18,000
2004/01/15 480 480 477 477 20,000
2004/01/14 477 477 475 475 7,000
2004/01/13 480 480 476 480 16,000
2004/01/09 478 481 471 475 39,000
2004/01/08 479 481 477 477 18,000
2004/01/07 473 478 473 474 30,000
2004/01/06 474 475 470 473 22,000
2004/01/05 469 469 461 467 18,000

このページの先頭へ