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
1999/12/30 155 169 155 169 75,000
1999/12/29 176 179 170 170 43,000
1999/12/28 180 181 179 179 46,000
1999/12/27 179 185 179 180 68,000
1999/12/24 185 190 180 181 82,000
1999/12/22 185 188 185 185 66,000
1999/12/21 176 190 176 185 136,000
1999/12/20 189 190 185 186 45,000
1999/12/17 191 192 189 190 55,000
1999/12/16 190 200 190 200 34,000
1999/12/15 190 199 190 195 89,000
1999/12/14 197 205 193 204 35,000
1999/12/13 205 207 200 207 83,000
1999/12/10 210 210 202 202 148,000
1999/12/09 200 202 199 202 75,000
1999/12/08 205 205 200 202 57,000
1999/12/07 205 209 200 200 80,000
1999/12/06 200 205 200 204 27,000
1999/12/03 201 207 200 200 35,000
1999/12/02 200 208 193 194 32,000
1999/12/01 191 200 191 200 67,000
1999/11/30 202 205 189 189 113,000
1999/11/29 200 201 200 200 20,000
1999/11/26 210 210 200 200 96,000
1999/11/25 212 222 210 213 41,000
1999/11/24 209 217 209 212 37,000
1999/11/22 216 223 211 211 20,000
1999/11/19 216 223 216 216 33,000
1999/11/18 235 235 208 210 76,000
1999/11/17 199 210 195 210 119,000
1999/11/16 195 198 190 198 104,000
1999/11/15 214 215 198 198 117,000
1999/11/12 210 216 205 205 72,000
1999/11/11 215 220 200 206 86,000
1999/11/10 220 222 220 221 58,000
1999/11/09 230 235 220 223 70,000
1999/11/08 228 230 228 230 33,000
1999/11/05 236 236 228 230 66,000
1999/11/04 236 238 235 236 41,000
1999/11/02 228 239 228 239 61,000
1999/11/01 248 248 236 240 25,000
1999/10/29 235 250 232 236 93,000
1999/10/28 245 246 227 227 188,000
1999/10/27 242 245 240 245 57,000
1999/10/26 250 250 240 240 81,000
1999/10/25 250 252 245 245 105,000
1999/10/22 252 260 245 245 100,000
1999/10/21 239 258 236 247 222,000
1999/10/20 248 250 239 239 84,000
1999/10/19 243 243 235 238 88,000
1999/10/18 234 243 233 233 147,000
1999/10/15 252 257 250 252 186,000
1999/10/14 268 270 251 255 644,000
1999/10/13 246 275 245 273 1,751,000
1999/10/12 235 240 232 236 188,000
1999/10/08 231 233 222 222 52,000
1999/10/07 225 238 225 226 41,000
1999/10/06 222 228 220 228 38,000
1999/10/05 230 234 219 219 111,000
1999/10/04 237 237 227 230 57,000
1999/10/01 231 240 231 237 56,000
1999/09/30 234 247 232 247 147,000
1999/09/29 230 235 227 235 70,000
1999/09/28 225 235 225 235 40,000
1999/09/27 230 230 225 227 48,000
1999/09/24 230 230 224 230 161,000
1999/09/22 226 235 226 235 93,000
1999/09/21 235 235 231 235 48,000
1999/09/20 231 237 231 236 64,000
1999/09/17 239 240 220 240 167,000
1999/09/16 240 241 231 240 118,000
1999/09/14 234 245 228 245 235,000
1999/09/13 240 240 230 237 180,000
1999/09/10 238 240 236 240 137,000
1999/09/09 243 243 233 233 155,000
1999/09/08 234 247 230 247 371,000
1999/09/07 233 235 230 235 115,000
1999/09/06 235 235 230 230 129,000
1999/09/03 225 230 224 225 87,000
1999/09/02 222 224 220 222 72,000
1999/09/01 220 220 214 219 137,000
1999/08/31 230 230 219 219 117,000
1999/08/30 230 235 229 230 106,000
1999/08/27 230 234 225 225 55,000
1999/08/26 236 237 231 231 170,000
1999/08/25 225 239 220 232 424,000
1999/08/24 220 220 219 220 345,000
1999/08/23 220 224 215 215 91,000
1999/08/20 210 215 210 212 56,000
1999/08/19 210 213 210 211 54,000
1999/08/18 215 215 210 212 75,000
1999/08/17 213 215 212 212 86,000
1999/08/16 215 217 212 214 64,000
1999/08/13 218 218 214 215 24,000
1999/08/12 220 220 213 218 87,000
1999/08/11 217 220 215 220 39,000
1999/08/10 217 220 217 218 67,000
1999/08/09 215 220 214 220 95,000
1999/08/06 215 220 214 215 120,000
1999/08/05 223 224 215 215 181,000
1999/08/04 218 223 215 218 217,000
1999/08/03 217 217 212 214 129,000
1999/08/02 225 225 215 217 116,000
1999/07/30 217 218 214 215 121,000
1999/07/29 228 230 215 215 158,000
1999/07/28 238 245 225 226 728,000
1999/07/27 218 234 216 228 712,000
1999/07/26 208 210 203 210 86,000
1999/07/23 205 208 205 208 67,000
1999/07/22 215 215 205 205 45,000
1999/07/21 215 215 210 214 63,000
1999/07/19 210 211 207 211 23,000
1999/07/16 206 220 206 210 76,000
1999/07/15 213 216 210 210 65,000
1999/07/14 210 215 210 211 69,000
1999/07/13 223 223 205 205 108,000
1999/07/12 223 235 223 223 131,000
1999/07/09 223 226 217 225 130,000
1999/07/08 218 230 216 223 134,000
1999/07/07 215 220 214 219 61,000
1999/07/06 216 220 212 215 88,000
1999/07/05 223 228 210 218 119,000
1999/07/02 234 235 217 233 386,000
1999/07/01 209 242 208 234 1,131,000
1999/06/30 200 205 200 204 137,000
1999/06/29 197 202 196 198 53,000
1999/06/28 195 200 193 195 71,000
1999/06/25 191 200 191 200 138,000
1999/06/24 201 201 190 191 100,000
1999/06/23 210 210 203 203 83,000
1999/06/22 209 212 206 210 261,000
1999/06/21 204 206 200 205 99,000
1999/06/18 203 203 201 201 144,000
1999/06/17 205 210 196 196 161,000
1999/06/16 198 205 196 203 114,000
1999/06/15 197 200 190 196 231,000
1999/06/14 187 195 186 195 101,000
1999/06/11 187 190 181 183 333,000
1999/06/10 175 182 171 180 497,000
1999/06/09 173 183 173 173 52,000
1999/06/08 180 184 173 173 113,000
1999/06/07 184 184 175 178 34,000
1999/06/04 182 185 179 179 15,000
1999/06/03 184 184 184 184 3,000
1999/06/02 184 185 182 184 17,000
1999/06/01 174 184 174 184 20,000
1999/05/31 174 174 173 174 21,000
1999/05/28 176 176 175 175 26,000
1999/05/27 177 177 176 177 17,000
1999/05/26 184 184 180 180 17,000
1999/05/25 186 186 180 186 129,000
1999/05/24 178 186 178 185 44,000
1999/05/21 176 180 173 176 45,000
1999/05/20 184 186 181 181 38,000
1999/05/19 186 186 180 186 52,000
1999/05/18 187 187 185 186 56,000
1999/05/17 190 190 183 187 36,000
1999/05/14 191 192 191 191 37,000
1999/05/13 195 195 193 193 51,000
1999/05/12 200 200 193 193 69,000
1999/05/11 209 209 198 198 95,000
1999/05/10 205 210 200 207 161,000
1999/05/07 195 202 190 196 171,000
1999/05/06 186 190 184 185 60,000
1999/04/30 185 185 175 176 107,000
1999/04/28 188 188 185 185 32,000
1999/04/27 190 190 188 190 31,000
1999/04/26 185 190 185 185 44,000
1999/04/23 188 190 188 188 46,000
1999/04/22 185 188 185 188 15,000
1999/04/21 188 190 186 186 26,000
1999/04/20 193 195 189 190 69,000
1999/04/19 186 193 186 190 47,000
1999/04/16 187 193 186 186 63,000
1999/04/15 192 195 185 185 84,000
1999/04/14 190 193 189 191 184,000
1999/04/13 180 191 179 187 154,000
1999/04/12 183 183 176 176 180,000
1999/04/09 182 188 181 181 154,000
1999/04/08 180 182 177 179 154,000
1999/04/07 170 179 170 177 144,000
1999/04/06 163 168 163 167 81,000
1999/04/05 159 162 159 161 82,000
1999/04/02 161 167 158 158 76,000
1999/04/01 163 168 161 161 46,000
1999/03/31 160 162 158 158 56,000
1999/03/30 163 165 160 160 47,000
1999/03/29 166 166 162 163 53,000
1999/03/26 165 168 161 162 37,000
1999/03/25 163 165 160 165 74,000
1999/03/24 161 163 160 163 39,000
1999/03/23 162 163 160 163 80,000
1999/03/19 165 168 158 168 70,000
1999/03/18 167 167 158 158 89,000
1999/03/17 164 170 160 167 122,000
1999/03/16 152 159 150 159 146,000
1999/03/15 152 152 149 149 76,000
1999/03/12 154 154 150 151 88,000
1999/03/11 154 154 146 154 79,000
1999/03/10 150 155 150 155 50,000
1999/03/09 157 157 155 155 8,000
1999/03/08 152 157 152 157 39,000
1999/03/05 148 153 145 152 76,000
1999/03/04 144 148 144 148 12,000
1999/03/03 142 143 141 143 51,000
1999/03/02 140 145 140 143 20,000
1999/03/01 149 154 140 140 84,000
1999/02/26 146 152 146 150 52,000
1999/02/25 148 148 146 146 40,000
1999/02/24 147 147 146 146 16,000
1999/02/23 144 153 144 147 27,000
1999/02/22 146 149 145 149 29,000
1999/02/19 146 147 146 146 11,000
1999/02/18 148 148 145 145 15,000
1999/02/17 151 151 145 148 15,000
1999/02/16 150 153 150 151 18,000
1999/02/15 150 153 150 150 21,000
1999/02/12 147 148 147 147 24,000
1999/02/10 147 147 145 145 23,000
1999/02/09 146 151 146 150 24,000
1999/02/08 145 149 145 146 11,000
1999/02/05 149 150 145 145 25,000
1999/02/04 148 149 148 149 7,000
1999/02/03 150 152 149 149 23,000
1999/02/02 152 153 150 152 16,000
1999/02/01 154 155 152 152 18,000
1999/01/29 153 156 153 154 5,000
1999/01/28 155 155 151 151 17,000
1999/01/27 157 157 153 155 16,000
1999/01/26 154 157 153 157 23,000
1999/01/25 162 162 154 154 57,000
1999/01/22 164 164 154 154 17,000
1999/01/21 167 167 152 163 52,000
1999/01/20 167 170 155 165 133,000
1999/01/19 150 166 150 166 108,000
1999/01/18 148 150 145 145 18,000
1999/01/14 147 147 145 145 22,000
1999/01/13 148 149 145 145 26,000
1999/01/12 150 151 146 146 49,000
1999/01/11 146 152 146 146 8,000
1999/01/08 148 148 145 146 25,000
1999/01/07 153 153 148 148 13,000
1999/01/06 144 154 143 154 19,000
1999/01/05 151 151 140 145 28,000
1999/01/04 151 151 146 148 6,000

このページの先頭へ