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
2007/12/28 927 937 907 935 58,000
2007/12/27 928 930 920 927 65,000
2007/12/26 914 928 914 920 52,000
2007/12/25 933 933 903 914 90,000
2007/12/21 883 907 883 903 159,000
2007/12/20 911 920 877 879 162,000
2007/12/19 906 915 895 902 106,000
2007/12/18 912 917 893 905 245,000
2007/12/17 935 944 909 912 170,000
2007/12/14 928 938 918 925 182,000
2007/12/13 948 948 926 927 76,000
2007/12/12 923 941 912 940 71,000
2007/12/11 942 952 931 932 92,000
2007/12/10 947 965 930 933 99,000
2007/12/07 928 950 928 943 84,000
2007/12/06 920 920 905 918 60,000
2007/12/05 925 930 900 910 128,000
2007/12/04 931 939 916 916 86,000
2007/12/03 933 961 928 941 58,000
2007/11/30 913 950 913 923 217,000
2007/11/29 899 920 895 903 142,000
2007/11/28 873 905 868 889 146,000
2007/11/27 866 905 853 893 71,000
2007/11/26 891 911 883 885 85,000
2007/11/22 882 905 837 901 180,000
2007/11/21 886 886 849 872 160,000
2007/11/20 881 881 829 876 152,000
2007/11/19 900 900 868 881 134,000
2007/11/16 887 914 872 910 335,000
2007/11/15 891 925 891 907 82,000
2007/11/14 930 930 882 893 129,000
2007/11/13 899 920 871 880 112,000
2007/11/12 937 937 889 889 117,000
2007/11/09 885 927 878 927 176,000
2007/11/08 888 897 879 895 79,000
2007/11/07 948 963 914 916 149,000
2007/11/06 954 974 945 948 105,000
2007/11/05 952 963 948 953 41,000
2007/11/02 989 989 969 989 23,000
2007/11/01 999 999 980 988 51,000
2007/10/31 985 1,010 975 999 95,000
2007/10/30 947 990 932 983 152,000
2007/10/29 911 939 882 937 167,000
2007/10/26 905 909 890 902 29,000
2007/10/25 916 916 892 900 68,000
2007/10/24 933 934 926 929 49,000
2007/10/23 941 941 929 939 32,000
2007/10/22 930 941 928 931 26,000
2007/10/19 961 961 930 948 100,000
2007/10/18 956 973 956 970 44,000
2007/10/17 960 970 955 966 82,000
2007/10/16 975 978 960 970 75,000
2007/10/15 977 979 972 975 40,000
2007/10/12 987 987 976 976 43,000
2007/10/11 996 996 985 987 52,000
2007/10/10 1,000 1,003 992 992 31,000
2007/10/09 999 1,011 998 998 44,000
2007/10/05 990 1,003 990 996 27,000
2007/10/04 992 1,008 992 997 57,000
2007/10/03 1,004 1,008 1,002 1,008 54,000
2007/10/02 992 1,008 992 1,004 58,000
2007/10/01 1,010 1,031 1,005 1,012 132,000
2007/09/28 983 1,013 980 1,013 87,000
2007/09/27 976 992 975 992 53,000
2007/09/26 985 990 970 979 34,000
2007/09/25 987 987 975 983 35,000
2007/09/21 981 981 970 979 39,000
2007/09/20 984 986 965 981 168,000
2007/09/19 968 985 959 985 99,000
2007/09/18 980 985 950 961 319,000
2007/09/14 975 989 970 983 257,000
2007/09/13 996 997 985 995 161,000
2007/09/12 990 1,000 990 996 110,000
2007/09/11 995 999 981 988 135,000
2007/09/10 985 1,003 985 999 39,000
2007/09/07 994 1,008 983 1,004 82,000
2007/09/06 995 995 985 994 39,000
2007/09/05 1,005 1,006 990 991 71,000
2007/09/04 1,008 1,008 993 1,006 73,000
2007/09/03 1,017 1,021 1,001 1,008 80,000
2007/08/31 1,005 1,017 997 1,017 123,000
2007/08/30 1,008 1,011 992 996 253,000
2007/08/29 1,006 1,009 995 1,004 115,000
2007/08/28 1,002 1,015 1,000 1,007 104,000
2007/08/27 999 1,003 998 999 35,000
2007/08/24 998 1,001 995 998 55,000
2007/08/23 982 997 979 997 52,000
2007/08/22 970 985 970 973 62,000
2007/08/21 962 982 955 970 180,000
2007/08/20 960 970 958 960 101,000
2007/08/17 961 964 937 947 300,000
2007/08/16 979 987 962 977 46,000
2007/08/15 998 999 990 999 193,000
2007/08/14 995 1,002 992 998 165,000
2007/08/13 984 997 983 995 192,000
2007/08/10 985 989 980 985 105,000
2007/08/09 998 998 994 995 93,000
2007/08/08 995 999 994 998 141,000
2007/08/07 995 996 990 995 222,000
2007/08/06 977 999 977 999 50,000
2007/08/03 995 997 985 997 94,000
2007/08/02 990 999 990 999 69,000
2007/08/01 990 999 990 991 73,000
2007/07/31 980 994 979 990 47,000
2007/07/30 955 980 943 980 94,000
2007/07/27 994 994 965 975 46,000
2007/07/26 994 997 990 996 71,000
2007/07/25 995 1,004 990 1,003 147,000
2007/07/24 1,004 1,005 997 998 52,000
2007/07/23 995 1,003 991 996 94,000
2007/07/20 997 999 995 996 54,000
2007/07/19 996 999 993 995 89,000
2007/07/18 995 998 994 996 136,000
2007/07/17 997 1,000 995 995 97,000
2007/07/13 985 1,000 985 997 79,000
2007/07/12 976 979 970 975 42,000
2007/07/11 976 982 975 975 24,000
2007/07/10 985 995 981 981 57,000
2007/07/09 973 984 973 984 31,000
2007/07/06 979 987 973 974 47,000
2007/07/05 977 993 976 986 59,000
2007/07/04 989 989 976 976 31,000
2007/07/03 990 990 981 986 40,000
2007/07/02 985 1,009 985 995 67,000
2007/06/29 979 985 972 982 85,000
2007/06/28 962 972 957 972 49,000
2007/06/27 960 962 955 957 25,000
2007/06/26 957 960 954 957 45,000
2007/06/25 968 969 955 957 56,000
2007/06/22 967 967 959 963 42,000
2007/06/21 944 958 944 958 58,000
2007/06/20 959 959 944 948 30,000
2007/06/19 967 967 945 949 50,000
2007/06/18 967 969 960 967 35,000
2007/06/15 951 963 950 963 53,000
2007/06/14 950 954 939 946 49,000
2007/06/13 934 938 924 934 43,000
2007/06/12 945 945 933 937 71,000
2007/06/11 957 957 945 945 47,000
2007/06/08 967 969 925 957 129,000
2007/06/07 935 962 935 957 81,000
2007/06/06 952 953 938 938 91,000
2007/06/05 953 977 952 953 93,000
2007/06/04 951 955 948 954 27,000
2007/06/01 948 957 939 950 105,000
2007/05/31 946 950 938 938 52,000
2007/05/30 957 957 931 942 121,000
2007/05/29 956 966 955 966 24,000
2007/05/28 947 964 947 962 68,000
2007/05/25 955 966 952 962 105,000
2007/05/24 962 965 958 965 24,000
2007/05/23 962 972 962 970 39,000
2007/05/22 965 972 961 972 71,000
2007/05/21 961 970 956 965 66,000
2007/05/18 965 973 963 964 59,000
2007/05/17 970 975 970 974 50,000
2007/05/16 975 979 969 975 80,000
2007/05/15 966 975 963 975 61,000
2007/05/14 969 971 963 967 45,000
2007/05/11 958 963 952 963 37,000
2007/05/10 962 969 958 963 25,000
2007/05/09 974 975 961 961 46,000
2007/05/08 983 995 969 977 120,000
2007/05/07 960 982 950 981 170,000
2007/05/02 886 939 880 930 176,000
2007/05/01 905 905 893 896 42,000
2007/04/27 910 911 904 908 21,000
2007/04/26 913 915 903 912 35,000
2007/04/25 910 917 909 914 40,000
2007/04/24 927 927 907 909 49,000
2007/04/23 944 945 927 927 40,000
2007/04/20 933 951 930 945 74,000
2007/04/19 922 950 918 933 105,000
2007/04/18 926 944 917 937 53,000
2007/04/17 923 927 916 917 32,000
2007/04/16 939 946 926 933 70,000
2007/04/13 939 944 929 929 33,000
2007/04/12 930 944 921 938 25,000
2007/04/11 933 947 933 940 35,000
2007/04/10 943 947 940 943 80,000
2007/04/09 931 943 931 943 33,000
2007/04/06 927 937 910 922 42,000
2007/04/05 930 936 923 927 64,000
2007/04/04 928 939 928 934 62,000
2007/04/03 915 922 915 919 69,000
2007/04/02 921 931 913 915 58,000
2007/03/30 923 938 922 929 41,000
2007/03/29 928 931 917 923 43,000
2007/03/28 922 941 921 928 91,000
2007/03/27 934 935 919 922 36,000
2007/03/26 942 945 926 940 117,000
2007/03/23 929 929 910 921 73,000
2007/03/22 907 929 907 919 205,000
2007/03/20 867 891 862 887 269,000
2007/03/19 855 881 855 865 178,000
2007/03/16 890 890 864 866 111,000
2007/03/15 891 900 890 894 86,000
2007/03/14 900 902 887 890 152,000
2007/03/13 936 936 919 920 70,000
2007/03/12 938 950 923 926 101,000
2007/03/09 940 941 927 929 96,000
2007/03/08 920 942 916 940 54,000
2007/03/07 933 951 914 916 129,000
2007/03/06 924 933 910 925 149,000
2007/03/05 960 960 923 924 62,000
2007/03/02 983 989 956 965 117,000
2007/03/01 990 991 965 982 112,000
2007/02/28 989 990 963 990 194,000
2007/02/27 1,014 1,017 1,005 1,006 132,000
2007/02/26 1,002 1,015 1,002 1,008 62,000
2007/02/23 997 1,006 994 995 113,000
2007/02/22 986 995 984 995 45,000
2007/02/21 980 983 978 980 128,000
2007/02/20 978 983 975 980 103,000
2007/02/19 960 977 960 977 79,000
2007/02/16 958 963 955 960 130,000
2007/02/15 948 957 946 957 41,000
2007/02/14 939 942 933 935 75,000
2007/02/13 929 937 920 933 41,000
2007/02/09 915 923 915 920 57,000
2007/02/08 916 919 914 914 35,000
2007/02/07 901 913 901 913 28,000
2007/02/06 901 906 899 899 26,000
2007/02/05 923 923 900 900 31,000
2007/02/02 894 906 894 903 46,000
2007/02/01 899 899 882 892 68,000
2007/01/31 905 911 891 899 75,000
2007/01/30 903 925 900 905 64,000
2007/01/29 901 903 897 897 45,000
2007/01/26 884 890 882 885 36,000
2007/01/25 885 896 875 883 68,000
2007/01/24 880 884 870 883 87,000
2007/01/23 872 875 871 875 72,000
2007/01/22 872 873 872 872 22,000
2007/01/19 871 874 861 872 35,000
2007/01/18 868 870 860 870 45,000
2007/01/17 874 874 855 867 45,000
2007/01/16 875 880 865 874 46,000
2007/01/15 876 878 868 874 33,000
2007/01/12 857 864 857 857 54,000
2007/01/11 847 849 845 847 65,000
2007/01/10 859 860 842 847 95,000
2007/01/09 845 860 845 853 31,000
2007/01/05 855 855 841 845 22,000
2007/01/04 860 865 860 865 15,000

このページの先頭へ