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
1989/12/29 1,240 1,240 1,220 1,220 89,000
1989/12/28 1,250 1,260 1,230 1,230 197,000
1989/12/27 1,250 1,250 1,230 1,250 199,000
1989/12/26 1,270 1,270 1,250 1,250 65,000
1989/12/25 1,250 1,260 1,230 1,250 96,000
1989/12/22 1,240 1,260 1,230 1,250 86,000
1989/12/21 1,240 1,270 1,230 1,260 510,000
1989/12/20 1,240 1,240 1,220 1,220 195,000
1989/12/19 1,270 1,270 1,230 1,240 181,000
1989/12/18 1,280 1,300 1,270 1,270 236,000
1989/12/15 1,260 1,300 1,260 1,300 268,000
1989/12/14 1,300 1,310 1,270 1,280 227,000
1989/12/13 1,310 1,350 1,290 1,330 2,612,000
1989/12/12 1,270 1,330 1,260 1,310 2,747,000
1989/12/11 1,250 1,300 1,250 1,270 567,000
1989/12/08 1,260 1,290 1,260 1,260 385,000
1989/12/07 1,280 1,310 1,280 1,280 1,335,000
1989/12/06 1,240 1,280 1,240 1,280 1,037,000
1989/12/05 1,250 1,260 1,230 1,250 266,000
1989/12/04 1,230 1,260 1,230 1,250 244,000
1989/12/01 1,250 1,250 1,230 1,240 377,000
1989/11/30 1,290 1,290 1,240 1,250 823,000
1989/11/29 1,260 1,300 1,250 1,270 2,847,000
1989/11/28 1,240 1,250 1,230 1,250 800,000
1989/11/27 1,230 1,260 1,210 1,240 833,000
1989/11/24 1,220 1,240 1,200 1,230 922,000
1989/11/22 1,190 1,220 1,190 1,200 1,395,000
1989/11/21 1,190 1,200 1,180 1,200 351,000
1989/11/20 1,210 1,210 1,180 1,200 618,000
1989/11/17 1,160 1,210 1,150 1,190 2,066,000
1989/11/16 1,140 1,160 1,130 1,150 440,000
1989/11/15 1,140 1,140 1,130 1,130 184,000
1989/11/14 1,150 1,150 1,130 1,130 207,000
1989/11/13 1,130 1,150 1,120 1,150 249,000
1989/11/10 1,120 1,130 1,110 1,120 58,000
1989/11/09 1,110 1,130 1,110 1,110 97,000
1989/11/08 1,110 1,130 1,100 1,100 205,000
1989/11/07 1,110 1,130 1,110 1,110 112,000
1989/11/06 1,140 1,140 1,100 1,100 159,000
1989/11/02 1,100 1,140 1,100 1,140 536,000
1989/11/01 1,090 1,090 1,080 1,090 117,000
1989/10/31 1,090 1,100 1,070 1,070 222,000
1989/10/30 1,100 1,110 1,080 1,090 76,000
1989/10/27 1,100 1,140 1,070 1,080 151,000
1989/10/26 1,110 1,120 1,110 1,120 86,000
1989/10/25 1,140 1,150 1,110 1,110 148,000
1989/10/24 1,120 1,150 1,120 1,150 184,000
1989/10/23 1,120 1,140 1,110 1,110 53,000
1989/10/20 1,120 1,130 1,100 1,120 96,000
1989/10/19 1,110 1,150 1,110 1,140 103,000
1989/10/18 1,160 1,160 1,120 1,130 140,000
1989/10/17 1,110 1,140 1,110 1,140 103,000
1989/10/16 1,090 1,120 1,090 1,100 224,000
1989/10/13 1,120 1,140 1,110 1,120 99,000
1989/10/12 1,160 1,170 1,120 1,140 120,000
1989/10/11 1,190 1,190 1,140 1,170 331,000
1989/10/09 1,180 1,200 1,170 1,190 829,000
1989/10/06 1,160 1,170 1,150 1,170 619,000
1989/10/05 1,150 1,150 1,140 1,150 440,000
1989/10/04 1,130 1,150 1,120 1,140 284,000
1989/10/03 1,140 1,140 1,120 1,130 369,000
1989/10/02 1,140 1,140 1,130 1,140 170,000
1989/09/29 1,130 1,130 1,110 1,120 330,000
1989/09/28 1,130 1,140 1,110 1,110 354,000
1989/09/27 1,140 1,140 1,110 1,130 654,000
1989/09/26 1,070 1,110 1,070 1,090 417,000
1989/09/25 1,100 1,110 1,090 1,090 289,000
1989/09/22 1,130 1,130 1,100 1,100 216,000
1989/09/21 1,140 1,140 1,110 1,110 262,000
1989/09/20 1,160 1,170 1,130 1,130 819,000
1989/09/19 1,150 1,150 1,130 1,140 602,000
1989/09/18 1,150 1,150 1,130 1,140 168,000
1989/09/14 1,160 1,170 1,130 1,150 1,059,000
1989/09/13 1,130 1,170 1,120 1,170 2,474,000
1989/09/12 1,110 1,130 1,110 1,120 234,000
1989/09/11 1,120 1,130 1,100 1,110 208,000
1989/09/08 1,120 1,160 1,110 1,130 2,576,000
1989/09/07 1,110 1,120 1,100 1,120 920,000
1989/09/06 1,080 1,120 1,060 1,090 1,013,000
1989/09/05 1,060 1,090 1,040 1,060 516,000
1989/09/04 1,050 1,060 1,040 1,040 89,000
1989/09/01 1,040 1,070 1,040 1,050 71,000
1989/08/31 1,070 1,070 1,040 1,040 98,000
1989/08/30 1,090 1,090 1,060 1,070 83,000
1989/08/29 1,060 1,060 1,040 1,050 121,000
1989/08/28 1,080 1,090 1,070 1,070 59,000
1989/08/25 1,080 1,080 1,060 1,080 74,000
1989/08/24 1,090 1,090 1,070 1,070 66,000
1989/08/23 1,090 1,090 1,070 1,090 52,000
1989/08/22 1,080 1,100 1,080 1,090 100,000
1989/08/21 1,070 1,100 1,060 1,070 123,000
1989/08/18 1,060 1,070 1,060 1,070 70,000
1989/08/17 1,060 1,060 1,050 1,060 24,000
1989/08/16 1,050 1,050 1,050 1,050 17,000
1989/08/15 1,070 1,070 1,050 1,050 28,000
1989/08/14 1,070 1,070 1,060 1,060 81,000
1989/08/11 1,070 1,080 1,060 1,060 69,000
1989/08/10 1,070 1,080 1,060 1,070 210,000
1989/08/09 1,070 1,080 1,060 1,060 111,000
1989/08/08 1,070 1,080 1,060 1,080 59,000
1989/08/07 1,070 1,080 1,060 1,070 66,000
1989/08/04 1,060 1,070 1,040 1,070 193,000
1989/08/03 1,080 1,080 1,040 1,060 245,000
1989/08/02 1,070 1,090 1,070 1,070 381,000
1989/08/01 1,070 1,080 1,070 1,070 94,000
1989/07/31 1,080 1,090 1,070 1,070 73,000
1989/07/28 1,070 1,080 1,060 1,060 292,000
1989/07/27 1,080 1,110 1,050 1,080 1,339,000
1989/07/26 1,050 1,080 1,040 1,080 413,000
1989/07/25 1,060 1,060 1,040 1,050 104,000
1989/07/24 1,010 1,070 1,010 1,060 227,000
1989/07/21 1,020 1,020 1,020 1,020 26,000
1989/07/20 1,020 1,030 1,020 1,020 65,000
1989/07/18 1,020 1,020 1,020 1,020 34,000
1989/07/17 1,020 1,020 1,020 1,020 15,000
1989/07/14 1,030 1,030 1,020 1,020 41,000
1989/07/13 1,030 1,040 1,030 1,030 24,000
1989/07/12 1,030 1,040 1,020 1,030 120,000
1989/07/11 1,020 1,030 1,020 1,020 39,000
1989/07/10 1,010 1,020 1,010 1,010 108,000
1989/07/07 1,010 1,020 1,010 1,010 105,000
1989/07/06 1,000 1,010 995 1,000 136,000
1989/07/05 1,000 1,010 1,000 1,000 30,000
1989/07/04 1,030 1,030 995 995 46,000
1989/07/03 1,040 1,040 1,010 1,010 12,000
1989/06/30 1,040 1,040 1,000 1,000 93,000
1989/06/29 1,030 1,040 1,030 1,040 71,000
1989/06/28 1,050 1,050 995 996 127,000
1989/06/27 1,050 1,050 1,040 1,040 69,000
1989/06/26 1,040 1,050 1,030 1,040 68,000
1989/06/23 1,040 1,040 1,020 1,020 72,000
1989/06/22 1,020 1,030 1,010 1,030 81,000
1989/06/21 1,010 1,010 995 1,010 64,000
1989/06/20 1,010 1,010 998 1,000 81,000
1989/06/19 1,010 1,010 995 1,000 46,000
1989/06/16 1,010 1,020 995 1,010 166,000
1989/06/15 1,030 1,030 1,000 1,000 56,000
1989/06/14 1,010 1,010 991 1,010 129,000
1989/06/13 1,010 1,010 1,010 1,010 34,000
1989/06/12 1,040 1,040 1,010 1,010 33,000
1989/06/09 1,040 1,040 1,020 1,020 42,000
1989/06/08 1,040 1,040 1,010 1,020 103,000
1989/06/07 1,010 1,050 1,010 1,020 77,000
1989/06/06 1,020 1,020 1,010 1,010 34,000
1989/06/05 1,030 1,030 1,020 1,020 20,000
1989/06/02 1,050 1,050 1,020 1,020 52,000
1989/06/01 1,070 1,070 1,020 1,020 126,000
1989/05/31 1,020 1,070 1,020 1,060 179,000
1989/05/30 1,030 1,040 1,020 1,020 43,000
1989/05/29 1,020 1,040 1,020 1,040 61,000
1989/05/26 1,020 1,040 1,020 1,040 58,000
1989/05/25 1,010 1,040 1,010 1,020 47,000
1989/05/24 1,000 1,010 1,000 1,000 20,000
1989/05/23 1,000 1,020 995 1,010 80,000
1989/05/22 1,020 1,030 1,010 1,020 29,000
1989/05/19 1,040 1,040 1,010 1,010 88,000
1989/05/18 1,050 1,050 1,020 1,020 42,000
1989/05/17 1,040 1,040 1,020 1,020 25,000
1989/05/16 1,030 1,030 1,030 1,030 35,000
1989/05/15 1,050 1,070 1,020 1,030 27,000
1989/05/12 1,050 1,060 1,030 1,030 46,000
1989/05/11 1,050 1,060 1,040 1,060 90,000
1989/05/10 1,040 1,050 1,040 1,040 32,000
1989/05/09 1,070 1,080 1,040 1,060 64,000
1989/05/08 1,100 1,100 1,060 1,060 119,000
1989/05/02 1,050 1,100 1,040 1,080 322,000
1989/05/01 1,040 1,050 1,030 1,050 197,000
1989/04/28 1,040 1,050 1,030 1,050 177,000
1989/04/27 1,030 1,040 1,030 1,030 53,000
1989/04/26 1,060 1,060 1,030 1,030 41,000
1989/04/25 1,010 1,060 1,010 1,060 387,000
1989/04/24 1,050 1,060 1,010 1,030 40,000
1989/04/21 1,050 1,070 1,000 1,060 223,000
1989/04/20 1,060 1,070 1,040 1,050 157,000
1989/04/19 1,050 1,050 1,030 1,050 122,000
1989/04/18 1,040 1,060 1,030 1,050 139,000
1989/04/17 1,050 1,060 1,030 1,040 78,000
1989/04/14 1,050 1,060 1,030 1,050 114,000
1989/04/13 1,070 1,070 1,030 1,050 108,000
1989/04/12 1,090 1,090 1,060 1,070 146,000
1989/04/11 1,060 1,100 1,050 1,100 245,000
1989/04/10 1,090 1,090 1,060 1,080 54,000
1989/04/07 1,110 1,110 1,060 1,060 178,000
1989/04/06 1,130 1,130 1,080 1,080 169,000
1989/04/05 1,110 1,130 1,110 1,130 696,000
1989/04/04 1,170 1,170 1,110 1,140 881,000
1989/04/03 1,170 1,170 1,130 1,160 3,217,000
1989/03/31 1,090 1,160 1,070 1,130 5,989,000
1989/03/30 1,030 1,090 1,030 1,070 1,554,000
1989/03/29 990 1,010 990 1,010 70,000
1989/03/28 980 984 977 980 88,000
1989/03/27 980 985 976 977 83,000
1989/03/24 1,000 1,010 976 980 132,000
1989/03/23 1,020 1,030 1,010 1,010 192,000
1989/03/22 993 1,040 992 1,020 558,000
1989/03/20 1,000 1,000 990 998 139,000
1989/03/17 975 994 973 992 231,000
1989/03/16 962 971 962 968 162,000
1989/03/15 970 970 966 966 65,000
1989/03/14 970 975 970 974 27,000
1989/03/13 970 980 970 970 73,000
1989/03/10 981 985 965 965 52,000
1989/03/09 990 990 980 980 64,000
1989/03/08 998 1,000 990 990 185,000
1989/03/07 971 1,000 967 998 130,000
1989/03/06 972 980 971 971 37,000
1989/03/03 971 977 971 971 48,000
1989/03/02 965 980 965 971 63,000
1989/03/01 976 978 965 965 78,000
1989/02/28 977 980 977 978 114,000
1989/02/27 980 981 977 978 138,000
1989/02/23 980 985 968 975 211,000
1989/02/22 990 991 982 982 76,000
1989/02/21 982 990 982 985 81,000
1989/02/20 1,000 1,000 980 980 101,000
1989/02/17 1,000 1,010 990 1,000 149,000
1989/02/16 989 998 980 998 277,000
1989/02/15 996 997 986 986 321,000
1989/02/14 1,000 1,010 996 996 116,000
1989/02/13 1,030 1,030 1,010 1,010 249,000
1989/02/10 1,030 1,050 1,010 1,030 497,000
1989/02/09 1,050 1,050 1,030 1,030 303,000
1989/02/08 1,030 1,040 1,020 1,030 278,000
1989/02/07 1,040 1,050 1,020 1,030 338,000
1989/02/06 1,080 1,080 1,040 1,040 782,000
1989/02/03 1,060 1,080 1,050 1,080 4,217,000
1989/02/02 1,020 1,060 1,010 1,050 4,525,000
1989/02/01 998 1,010 991 999 1,019,000
1989/01/31 980 988 979 988 269,000
1989/01/30 1,000 1,000 980 980 301,000
1989/01/28 988 1,000 978 999 235,000
1989/01/27 979 995 973 980 403,000
1989/01/26 980 986 969 972 320,000
1989/01/25 987 1,010 977 977 1,441,000
1989/01/24 975 991 973 977 1,497,000
1989/01/23 957 976 950 973 493,000
1989/01/20 946 958 945 957 797,000
1989/01/19 910 944 910 940 386,000
1989/01/18 912 912 910 910 38,000
1989/01/17 910 915 910 910 60,000
1989/01/13 910 919 905 905 74,000
1989/01/12 919 921 911 911 76,000
1989/01/11 905 919 905 919 59,000
1989/01/10 920 925 903 925 95,000
1989/01/09 900 925 900 925 29,000
1989/01/06 910 919 900 910 86,000
1989/01/05 910 911 910 910 43,000
1989/01/04 898 909 898 909 22,000

このページの先頭へ