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

積水化成品工業(4228)の株価時系列情報

積水化成品工業(4228)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
1988/12/28 899 900 898 900 18,000
1988/12/27 900 900 896 898 68,000
1988/12/26 910 910 899 900 176,000
1988/12/24 915 915 906 910 46,000
1988/12/23 916 916 915 915 80,000
1988/12/22 917 925 910 915 105,000
1988/12/21 910 930 906 925 381,000
1988/12/20 905 911 905 906 133,000
1988/12/19 900 906 900 905 165,000
1988/12/16 893 900 885 900 71,000
1988/12/15 893 906 893 901 139,000
1988/12/14 891 901 891 893 49,000
1988/12/13 905 905 899 899 67,000
1988/12/12 895 905 890 905 57,000
1988/12/09 896 896 870 895 44,000
1988/12/08 899 900 896 897 63,000
1988/12/07 897 901 891 899 96,000
1988/12/06 886 899 886 888 92,000
1988/12/05 890 890 880 885 118,000
1988/12/03 888 894 876 894 49,000
1988/12/02 880 887 873 880 252,000
1988/12/01 877 880 870 874 88,000
1988/11/30 883 885 876 876 57,000
1988/11/29 888 894 880 883 58,000
1988/11/28 890 900 888 888 296,000
1988/11/26 879 888 879 888 79,000
1988/11/25 888 888 875 879 101,000
1988/11/24 845 884 845 879 277,000
1988/11/22 829 840 829 835 44,000
1988/11/21 830 842 822 822 47,000
1988/11/18 815 830 813 820 110,000
1988/11/17 801 805 792 805 48,000
1988/11/16 800 805 781 781 52,000
1988/11/15 805 806 795 805 44,000
1988/11/14 800 815 800 805 16,000
1988/11/11 791 800 780 800 52,000
1988/11/10 779 800 779 790 167,000
1988/11/09 770 780 767 771 92,000
1988/11/08 782 785 767 767 54,000
1988/11/07 801 805 781 781 22,000
1988/11/05 798 800 798 800 6,000
1988/11/04 800 800 779 779 49,000
1988/11/02 814 814 791 810 23,000
1988/11/01 816 819 801 819 35,000
1988/10/31 836 836 821 825 64,000
1988/10/29 810 836 802 836 62,000
1988/10/28 801 801 793 800 130,000
1988/10/27 790 795 786 791 41,000
1988/10/26 790 790 785 786 14,000
1988/10/25 790 790 781 783 11,000
1988/10/24 780 780 780 780 56,000
1988/10/22 780 780 779 779 4,000
1988/10/21 767 770 767 769 18,000
1988/10/20 763 765 763 765 15,000
1988/10/19 759 760 752 759 55,000
1988/10/18 757 758 755 755 70,000
1988/10/17 760 760 755 757 26,000
1988/10/14 765 765 760 760 37,000
1988/10/13 770 770 765 770 37,000
1988/10/12 765 780 765 770 23,000
1988/10/11 760 770 760 764 75,000
1988/10/07 760 760 755 759 39,000
1988/10/06 777 777 765 765 34,000
1988/10/05 780 785 780 780 57,000
1988/10/04 780 785 780 780 32,000
1988/10/03 800 800 790 790 38,000
1988/10/01 800 800 798 800 55,000
1988/09/30 796 806 796 800 66,000
1988/09/29 795 800 795 795 148,000
1988/09/28 800 802 793 796 88,000
1988/09/27 803 806 802 802 67,000
1988/09/26 806 806 803 806 55,000
1988/09/24 810 810 806 806 36,000
1988/09/22 815 815 810 810 43,000
1988/09/21 818 819 818 818 46,000
1988/09/20 840 840 810 828 17,000
1988/09/19 845 845 840 840 625,000
1988/09/16 841 850 840 850 15,000
1988/09/14 855 855 834 840 69,000
1988/09/13 865 865 860 860 69,000
1988/09/12 860 860 860 860 7,000
1988/09/09 860 860 845 859 16,000
1988/09/08 868 870 860 860 19,000
1988/09/07 870 870 850 870 51,000
1988/09/06 846 850 845 850 15,000
1988/09/05 845 845 843 844 31,000
1988/09/03 845 850 835 835 42,000
1988/09/02 836 845 835 845 37,000
1988/09/01 831 835 831 835 10,000
1988/08/31 850 850 840 850 42,000
1988/08/30 846 850 843 850 16,000
1988/08/29 850 850 847 847 21,000
1988/08/27 839 845 839 840 63,000
1988/08/26 850 850 835 849 87,000
1988/08/25 865 865 852 852 40,000
1988/08/24 861 863 860 860 44,000
1988/08/23 885 885 870 880 35,000
1988/08/22 910 910 890 890 18,000
1988/08/19 900 905 896 900 29,000
1988/08/18 899 909 899 900 29,000
1988/08/17 900 900 884 900 20,000
1988/08/16 912 912 890 900 16,000
1988/08/15 933 933 911 911 18,000
1988/08/12 950 950 921 930 86,000
1988/08/11 940 950 929 949 379,000
1988/08/10 933 950 920 940 150,000
1988/08/09 909 934 895 934 83,000
1988/08/08 900 910 895 910 79,000
1988/08/06 900 910 900 910 15,000
1988/08/05 905 910 900 900 66,000
1988/08/04 916 916 900 910 17,000
1988/08/03 909 920 900 920 67,000
1988/08/02 900 929 890 929 45,000
1988/08/01 909 909 895 900 97,000
1988/07/30 890 910 886 910 50,000
1988/07/29 900 900 890 900 45,000
1988/07/28 904 910 895 900 32,000
1988/07/27 902 909 901 902 72,000
1988/07/26 910 910 897 900 31,000
1988/07/25 900 903 900 901 19,000
1988/07/23 885 891 885 891 25,000
1988/07/22 920 920 898 905 25,000
1988/07/21 932 932 920 921 56,000
1988/07/20 933 935 930 932 50,000
1988/07/19 950 950 930 931 48,000
1988/07/18 951 959 950 950 34,000
1988/07/15 953 953 950 950 32,000
1988/07/14 965 965 940 942 101,000
1988/07/13 962 968 955 962 383,000
1988/07/12 950 955 940 952 143,000
1988/07/11 940 960 940 950 139,000
1988/07/08 924 959 923 940 26,000
1988/07/07 925 935 922 923 168,000
1988/07/06 940 948 919 925 180,000
1988/07/05 940 940 932 935 53,000
1988/07/04 941 948 940 940 9,000
1988/07/02 936 951 936 940 9,000
1988/07/01 947 960 942 945 67,000
1988/06/30 950 950 936 940 69,000
1988/06/29 955 959 949 950 28,000
1988/06/28 940 950 932 950 59,000
1988/06/27 970 970 940 960 108,000
1988/06/25 975 975 961 963 41,000
1988/06/24 969 990 961 975 209,000
1988/06/23 950 969 949 969 157,000
1988/06/22 948 948 932 940 97,000
1988/06/21 938 949 938 940 43,000
1988/06/20 938 950 938 940 33,000
1988/06/17 945 945 935 935 91,000
1988/06/16 945 950 944 950 72,000
1988/06/15 958 960 941 950 49,000
1988/06/14 960 960 951 959 13,000
1988/06/13 950 960 941 955 12,000
1988/06/10 965 965 938 941 60,000
1988/06/09 970 970 960 960 60,000
1988/06/08 970 970 960 960 88,000
1988/06/07 971 978 961 970 105,000
1988/06/06 979 979 970 970 89,000
1988/06/04 970 970 969 969 43,000
1988/06/03 970 974 965 970 48,000
1988/06/02 964 989 963 972 211,000
1988/06/01 980 980 960 961 152,000
1988/05/31 945 980 945 980 43,000
1988/05/30 950 959 950 951 47,000
1988/05/28 970 970 959 959 58,000
1988/05/27 951 983 951 980 318,000
1988/05/26 960 960 951 951 36,000
1988/05/25 956 960 950 951 70,000
1988/05/24 963 965 946 946 98,000
1988/05/23 965 970 965 966 41,000
1988/05/20 975 980 955 975 93,000
1988/05/19 980 988 980 980 265,000
1988/05/18 1,010 1,010 998 1,000 367,000
1988/05/17 1,000 1,030 992 1,010 654,000
1988/05/16 998 1,010 990 1,010 734,000
1988/05/13 975 992 971 990 280,000
1988/05/12 965 975 962 970 291,000
1988/05/11 980 999 965 975 700,000
1988/05/10 964 979 960 975 379,000
1988/05/09 955 971 950 965 370,000
1988/05/07 949 955 949 954 156,000
1988/05/06 950 955 945 950 197,000
1988/05/02 951 955 947 950 63,000
1988/04/30 944 955 944 955 36,000
1988/04/28 938 950 938 950 150,000
1988/04/27 942 944 931 935 123,000
1988/04/26 943 944 936 942 59,000
1988/04/25 941 955 937 955 91,000
1988/04/23 930 935 930 935 50,000
1988/04/22 934 940 931 940 38,000
1988/04/21 939 940 932 934 25,000
1988/04/20 930 940 930 940 59,000
1988/04/19 931 935 930 930 105,000
1988/04/18 940 945 931 935 72,000
1988/04/15 932 945 932 936 51,000
1988/04/14 931 940 931 935 65,000
1988/04/13 930 932 928 930 67,000
1988/04/12 941 941 920 925 208,000
1988/04/11 950 955 941 941 57,000
1988/04/08 958 965 950 950 124,000
1988/04/07 950 968 950 968 135,000
1988/04/06 925 950 925 940 290,000
1988/04/05 939 939 934 935 131,000
1988/04/04 936 949 936 936 24,000
1988/04/02 936 940 935 935 52,000
1988/04/01 940 940 921 930 43,000
1988/03/31 930 950 920 949 90,000
1988/03/30 931 938 930 930 113,000
1988/03/29 921 941 918 941 57,000
1988/03/28 917 918 900 911 60,000
1988/03/26 925 925 895 900 240,000
1988/03/25 925 927 920 925 117,000
1988/03/24 935 940 925 927 196,000
1988/03/23 945 950 940 945 130,000
1988/03/22 959 959 940 949 148,000
1988/03/18 940 963 935 963 66,000
1988/03/17 950 952 935 935 249,000
1988/03/16 955 960 945 950 272,000
1988/03/15 930 959 930 953 208,000
1988/03/14 930 940 930 930 112,000
1988/03/11 930 940 925 925 236,000
1988/03/10 932 940 920 940 232,000
1988/03/09 931 941 931 932 105,000
1988/03/08 935 940 930 931 193,000
1988/03/07 940 940 935 935 68,000
1988/03/05 940 950 936 950 66,000
1988/03/04 940 950 920 950 174,000
1988/03/03 950 950 940 940 174,000
1988/03/02 949 955 941 947 177,000
1988/03/01 971 971 940 940 780,000
1988/02/29 978 980 961 961 82,000
1988/02/27 956 990 945 988 107,000
1988/02/26 964 970 960 966 299,000
1988/02/25 990 990 979 986 164,000
1988/02/24 1,010 1,020 980 990 893,000
1988/02/23 995 1,020 994 1,010 1,071,000
1988/02/22 981 995 971 995 535,000
1988/02/19 964 981 960 981 446,000
1988/02/18 955 965 955 958 88,000
1988/02/17 975 975 958 965 160,000
1988/02/16 987 988 958 970 417,000
1988/02/15 980 985 970 985 306,000
1988/02/12 988 988 965 966 349,000
1988/02/10 1,000 1,010 980 982 701,000
1988/02/09 1,010 1,010 980 995 743,000
1988/02/08 980 1,020 972 1,020 2,266,000
1988/02/06 965 983 955 978 453,000
1988/02/05 970 970 950 964 473,000
1988/02/04 950 977 950 969 709,000
1988/02/03 940 955 937 955 398,000
1988/02/02 940 956 935 948 421,000
1988/02/01 930 942 920 930 146,000
1988/01/30 960 960 930 945 408,000
1988/01/29 925 965 925 950 1,165,000
1988/01/28 920 931 910 920 430,000
1988/01/27 950 958 915 925 2,021,000
1988/01/26 899 940 899 940 2,085,000
1988/01/25 870 870 860 869 100,000
1988/01/23 860 870 855 870 120,000
1988/01/22 852 859 847 859 88,000
1988/01/21 848 850 835 850 147,000
1988/01/20 850 850 840 850 74,000
1988/01/19 845 850 831 848 56,000
1988/01/18 851 851 830 845 54,000
1988/01/14 821 850 821 831 64,000
1988/01/13 825 825 825 825 4,000
1988/01/12 826 826 825 825 28,000
1988/01/11 830 835 825 825 56,000
1988/01/08 815 830 815 830 65,000
1988/01/07 850 850 825 825 13,000
1988/01/06 830 850 820 850 128,000
1988/01/05 810 822 810 815 50,000

このページの先頭へ