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 |
---|---|---|---|---|---|
2001/12/28 | 194 | 195 | 185 | 195 | 23,000 |
2001/12/27 | 193 | 193 | 184 | 189 | 30,000 |
2001/12/26 | 193 | 195 | 193 | 193 | 27,000 |
2001/12/25 | 187 | 192 | 187 | 192 | 77,000 |
2001/12/21 | 186 | 187 | 182 | 187 | 26,000 |
2001/12/20 | 180 | 188 | 180 | 188 | 51,000 |
2001/12/19 | 189 | 192 | 180 | 180 | 48,000 |
2001/12/18 | 186 | 190 | 185 | 190 | 35,000 |
2001/12/17 | 190 | 191 | 186 | 186 | 55,000 |
2001/12/14 | 186 | 190 | 186 | 187 | 144,000 |
2001/12/13 | 199 | 204 | 198 | 199 | 36,000 |
2001/12/12 | 198 | 204 | 195 | 199 | 31,000 |
2001/12/11 | 197 | 197 | 194 | 194 | 34,000 |
2001/12/10 | 206 | 207 | 206 | 207 | 64,000 |
2001/12/07 | 203 | 208 | 203 | 206 | 44,000 |
2001/12/06 | 207 | 207 | 200 | 203 | 36,000 |
2001/12/05 | 195 | 199 | 195 | 199 | 27,000 |
2001/12/04 | 194 | 194 | 190 | 192 | 43,000 |
2001/12/03 | 199 | 199 | 192 | 192 | 45,000 |
2001/11/30 | 197 | 198 | 196 | 197 | 10,000 |
2001/11/29 | 200 | 201 | 196 | 196 | 28,000 |
2001/11/28 | 201 | 201 | 200 | 200 | 10,000 |
2001/11/27 | 207 | 207 | 203 | 204 | 21,000 |
2001/11/26 | 203 | 206 | 200 | 206 | 33,000 |
2001/11/22 | 202 | 203 | 200 | 203 | 52,000 |
2001/11/21 | 201 | 202 | 200 | 201 | 25,000 |
2001/11/20 | 200 | 202 | 200 | 200 | 23,000 |
2001/11/19 | 202 | 202 | 198 | 198 | 41,000 |
2001/11/16 | 205 | 205 | 199 | 203 | 61,000 |
2001/11/15 | 204 | 205 | 203 | 205 | 37,000 |
2001/11/14 | 203 | 209 | 203 | 209 | 28,000 |
2001/11/13 | 204 | 206 | 200 | 203 | 40,000 |
2001/11/12 | 202 | 207 | 202 | 203 | 18,000 |
2001/11/09 | 204 | 206 | 202 | 202 | 34,000 |
2001/11/08 | 210 | 210 | 207 | 209 | 19,000 |
2001/11/07 | 216 | 216 | 206 | 206 | 60,000 |
2001/11/06 | 214 | 214 | 210 | 211 | 32,000 |
2001/11/05 | 213 | 215 | 210 | 214 | 29,000 |
2001/11/02 | 209 | 213 | 208 | 208 | 51,000 |
2001/11/01 | 220 | 220 | 206 | 206 | 60,000 |
2001/10/31 | 208 | 213 | 208 | 210 | 36,000 |
2001/10/30 | 212 | 213 | 205 | 210 | 43,000 |
2001/10/29 | 219 | 219 | 217 | 218 | 27,000 |
2001/10/26 | 218 | 218 | 217 | 218 | 57,000 |
2001/10/25 | 215 | 218 | 212 | 217 | 61,000 |
2001/10/24 | 212 | 214 | 209 | 212 | 42,000 |
2001/10/23 | 208 | 212 | 206 | 212 | 71,000 |
2001/10/22 | 208 | 210 | 206 | 210 | 28,000 |
2001/10/19 | 210 | 210 | 207 | 210 | 27,000 |
2001/10/18 | 211 | 215 | 206 | 207 | 32,000 |
2001/10/17 | 214 | 217 | 210 | 217 | 55,000 |
2001/10/16 | 214 | 215 | 211 | 214 | 25,000 |
2001/10/15 | 212 | 215 | 212 | 215 | 34,000 |
2001/10/12 | 216 | 218 | 215 | 218 | 75,000 |
2001/10/11 | 212 | 214 | 212 | 214 | 30,000 |
2001/10/10 | 215 | 215 | 212 | 212 | 32,000 |
2001/10/09 | 215 | 220 | 215 | 218 | 30,000 |
2001/10/05 | 220 | 223 | 220 | 221 | 41,000 |
2001/10/04 | 219 | 224 | 219 | 223 | 30,000 |
2001/10/03 | 225 | 226 | 217 | 220 | 60,000 |
2001/10/02 | 215 | 225 | 214 | 225 | 64,000 |
2001/10/01 | 216 | 222 | 213 | 219 | 90,000 |
2001/09/28 | 208 | 222 | 200 | 206 | 119,000 |
2001/09/27 | 205 | 208 | 197 | 208 | 35,000 |
2001/09/26 | 204 | 205 | 198 | 205 | 88,000 |
2001/09/25 | 208 | 208 | 199 | 200 | 43,000 |
2001/09/21 | 200 | 200 | 193 | 195 | 91,000 |
2001/09/20 | 195 | 198 | 188 | 190 | 78,000 |
2001/09/19 | 191 | 198 | 191 | 197 | 72,000 |
2001/09/18 | 189 | 196 | 189 | 189 | 45,000 |
2001/09/17 | 180 | 195 | 180 | 185 | 59,000 |
2001/09/14 | 192 | 199 | 192 | 199 | 83,000 |
2001/09/13 | 181 | 186 | 180 | 186 | 65,000 |
2001/09/12 | 192 | 192 | 178 | 180 | 126,000 |
2001/09/11 | 196 | 196 | 190 | 193 | 44,000 |
2001/09/10 | 198 | 198 | 193 | 196 | 27,000 |
2001/09/07 | 205 | 205 | 198 | 199 | 71,000 |
2001/09/06 | 213 | 213 | 192 | 200 | 185,000 |
2001/09/05 | 219 | 223 | 214 | 214 | 37,000 |
2001/09/04 | 213 | 219 | 210 | 219 | 59,000 |
2001/09/03 | 225 | 225 | 211 | 213 | 47,000 |
2001/08/31 | 228 | 229 | 223 | 225 | 62,000 |
2001/08/30 | 232 | 233 | 228 | 228 | 34,000 |
2001/08/29 | 236 | 237 | 233 | 233 | 42,000 |
2001/08/28 | 234 | 238 | 232 | 232 | 25,000 |
2001/08/27 | 234 | 240 | 232 | 232 | 85,000 |
2001/08/24 | 231 | 234 | 230 | 234 | 81,000 |
2001/08/23 | 231 | 231 | 228 | 230 | 69,000 |
2001/08/22 | 231 | 231 | 226 | 226 | 100,000 |
2001/08/21 | 229 | 231 | 226 | 226 | 39,000 |
2001/08/20 | 230 | 231 | 228 | 229 | 53,000 |
2001/08/17 | 234 | 236 | 231 | 234 | 31,000 |
2001/08/16 | 233 | 238 | 225 | 232 | 50,000 |
2001/08/15 | 245 | 245 | 237 | 238 | 23,000 |
2001/08/14 | 239 | 239 | 235 | 239 | 36,000 |
2001/08/13 | 241 | 243 | 238 | 238 | 28,000 |
2001/08/10 | 244 | 247 | 241 | 241 | 28,000 |
2001/08/09 | 241 | 249 | 241 | 249 | 74,000 |
2001/08/08 | 249 | 253 | 242 | 251 | 227,000 |
2001/08/07 | 238 | 249 | 238 | 249 | 174,000 |
2001/08/06 | 234 | 250 | 234 | 247 | 178,000 |
2001/08/03 | 239 | 239 | 234 | 234 | 60,000 |
2001/08/02 | 234 | 234 | 226 | 230 | 56,000 |
2001/08/01 | 225 | 234 | 225 | 234 | 98,000 |
2001/07/31 | 225 | 225 | 218 | 224 | 54,000 |
2001/07/30 | 225 | 227 | 220 | 220 | 52,000 |
2001/07/27 | 227 | 227 | 224 | 225 | 29,000 |
2001/07/26 | 227 | 227 | 223 | 225 | 33,000 |
2001/07/25 | 224 | 229 | 220 | 225 | 53,000 |
2001/07/24 | 221 | 224 | 218 | 224 | 52,000 |
2001/07/23 | 226 | 226 | 219 | 221 | 69,000 |
2001/07/19 | 232 | 234 | 230 | 231 | 43,000 |
2001/07/18 | 239 | 239 | 233 | 235 | 44,000 |
2001/07/17 | 245 | 246 | 241 | 241 | 56,000 |
2001/07/16 | 247 | 250 | 244 | 245 | 126,000 |
2001/07/13 | 245 | 247 | 241 | 247 | 32,000 |
2001/07/12 | 244 | 244 | 240 | 242 | 59,000 |
2001/07/11 | 240 | 245 | 240 | 243 | 44,000 |
2001/07/10 | 239 | 248 | 238 | 248 | 121,000 |
2001/07/09 | 235 | 245 | 230 | 241 | 112,000 |
2001/07/06 | 251 | 251 | 242 | 245 | 160,000 |
2001/07/05 | 251 | 258 | 251 | 256 | 688,000 |
2001/07/04 | 244 | 249 | 240 | 249 | 365,000 |
2001/07/03 | 244 | 245 | 240 | 240 | 50,000 |
2001/07/02 | 245 | 246 | 240 | 244 | 75,000 |
2001/06/29 | 245 | 245 | 240 | 244 | 177,000 |
2001/06/28 | 244 | 246 | 241 | 242 | 209,000 |
2001/06/27 | 240 | 247 | 238 | 242 | 248,000 |
2001/06/26 | 235 | 237 | 233 | 235 | 84,000 |
2001/06/25 | 233 | 237 | 233 | 235 | 51,000 |
2001/06/22 | 227 | 234 | 227 | 233 | 68,000 |
2001/06/21 | 225 | 228 | 225 | 227 | 32,000 |
2001/06/20 | 225 | 225 | 223 | 225 | 46,000 |
2001/06/19 | 225 | 225 | 222 | 224 | 53,000 |
2001/06/18 | 225 | 225 | 224 | 225 | 65,000 |
2001/06/15 | 225 | 225 | 222 | 224 | 104,000 |
2001/06/14 | 232 | 235 | 231 | 232 | 46,000 |
2001/06/13 | 235 | 235 | 231 | 231 | 28,000 |
2001/06/12 | 239 | 239 | 229 | 230 | 116,000 |
2001/06/11 | 233 | 235 | 226 | 229 | 103,000 |
2001/06/08 | 239 | 239 | 230 | 234 | 195,000 |
2001/06/07 | 237 | 239 | 234 | 238 | 121,000 |
2001/06/06 | 232 | 233 | 227 | 227 | 28,000 |
2001/06/05 | 229 | 230 | 225 | 228 | 47,000 |
2001/06/04 | 226 | 228 | 220 | 226 | 46,000 |
2001/06/01 | 223 | 225 | 220 | 225 | 54,000 |
2001/05/31 | 225 | 227 | 223 | 224 | 44,000 |
2001/05/30 | 230 | 230 | 225 | 228 | 130,000 |
2001/05/29 | 239 | 239 | 230 | 230 | 76,000 |
2001/05/28 | 233 | 233 | 228 | 229 | 42,000 |
2001/05/25 | 236 | 236 | 231 | 233 | 46,000 |
2001/05/24 | 236 | 238 | 230 | 231 | 65,000 |
2001/05/23 | 240 | 240 | 229 | 234 | 198,000 |
2001/05/22 | 240 | 240 | 231 | 235 | 78,000 |
2001/05/21 | 238 | 239 | 236 | 238 | 70,000 |
2001/05/18 | 240 | 240 | 237 | 237 | 55,000 |
2001/05/17 | 240 | 240 | 230 | 232 | 44,000 |
2001/05/16 | 236 | 240 | 234 | 235 | 69,000 |
2001/05/15 | 230 | 240 | 230 | 240 | 75,000 |
2001/05/14 | 235 | 240 | 232 | 232 | 52,000 |
2001/05/11 | 245 | 246 | 240 | 240 | 45,000 |
2001/05/10 | 229 | 240 | 227 | 240 | 70,000 |
2001/05/09 | 232 | 235 | 230 | 232 | 89,000 |
2001/05/08 | 235 | 239 | 235 | 237 | 88,000 |
2001/05/07 | 249 | 250 | 244 | 245 | 176,000 |
2001/05/02 | 251 | 251 | 248 | 250 | 162,000 |
2001/05/01 | 250 | 253 | 248 | 253 | 191,000 |
2001/04/27 | 253 | 255 | 245 | 251 | 132,000 |
2001/04/26 | 260 | 265 | 252 | 252 | 572,000 |
2001/04/25 | 248 | 265 | 248 | 260 | 598,000 |
2001/04/24 | 245 | 247 | 239 | 247 | 127,000 |
2001/04/23 | 240 | 245 | 240 | 240 | 241,000 |
2001/04/20 | 248 | 248 | 236 | 245 | 471,000 |
2001/04/19 | 234 | 239 | 231 | 239 | 366,000 |
2001/04/18 | 229 | 233 | 222 | 222 | 201,000 |
2001/04/17 | 232 | 232 | 224 | 224 | 93,000 |
2001/04/16 | 229 | 232 | 227 | 227 | 69,000 |
2001/04/13 | 228 | 232 | 226 | 226 | 107,000 |
2001/04/12 | 220 | 236 | 220 | 234 | 712,000 |
2001/04/11 | 214 | 219 | 212 | 219 | 143,000 |
2001/04/10 | 213 | 215 | 212 | 212 | 60,000 |
2001/04/09 | 216 | 216 | 213 | 213 | 58,000 |
2001/04/06 | 218 | 218 | 213 | 214 | 102,000 |
2001/04/05 | 215 | 218 | 215 | 216 | 135,000 |
2001/04/04 | 209 | 214 | 208 | 213 | 110,000 |
2001/04/03 | 207 | 212 | 207 | 210 | 54,000 |
2001/04/02 | 208 | 214 | 207 | 210 | 80,000 |
2001/03/30 | 209 | 214 | 207 | 207 | 58,000 |
2001/03/29 | 213 | 213 | 207 | 207 | 81,000 |
2001/03/28 | 213 | 219 | 213 | 215 | 63,000 |
2001/03/27 | 217 | 219 | 209 | 210 | 88,000 |
2001/03/26 | 217 | 219 | 213 | 219 | 242,000 |
2001/03/23 | 205 | 212 | 205 | 212 | 408,000 |
2001/03/22 | 197 | 198 | 192 | 195 | 73,000 |
2001/03/21 | 187 | 200 | 186 | 200 | 68,000 |
2001/03/19 | 183 | 187 | 183 | 183 | 27,000 |
2001/03/16 | 184 | 189 | 183 | 183 | 20,000 |
2001/03/15 | 181 | 184 | 180 | 184 | 47,000 |
2001/03/14 | 185 | 185 | 182 | 183 | 36,000 |
2001/03/13 | 190 | 190 | 183 | 188 | 101,000 |
2001/03/12 | 190 | 190 | 189 | 189 | 26,000 |
2001/03/09 | 189 | 189 | 186 | 187 | 126,000 |
2001/03/08 | 190 | 191 | 188 | 188 | 33,000 |
2001/03/07 | 185 | 188 | 185 | 188 | 30,000 |
2001/03/06 | 188 | 190 | 185 | 190 | 27,000 |
2001/03/05 | 188 | 189 | 184 | 187 | 44,000 |
2001/03/02 | 192 | 192 | 188 | 188 | 48,000 |
2001/03/01 | 193 | 193 | 190 | 193 | 23,000 |
2001/02/28 | 191 | 193 | 190 | 193 | 43,000 |
2001/02/27 | 192 | 194 | 185 | 190 | 105,000 |
2001/02/26 | 190 | 190 | 189 | 190 | 89,000 |
2001/02/23 | 185 | 190 | 185 | 190 | 47,000 |
2001/02/22 | 187 | 187 | 185 | 185 | 25,000 |
2001/02/21 | 186 | 188 | 186 | 187 | 21,000 |
2001/02/20 | 189 | 189 | 185 | 188 | 25,000 |
2001/02/19 | 188 | 188 | 186 | 186 | 35,000 |
2001/02/16 | 188 | 189 | 187 | 187 | 44,000 |
2001/02/15 | 184 | 187 | 184 | 187 | 35,000 |
2001/02/14 | 183 | 185 | 183 | 184 | 9,000 |
2001/02/13 | 186 | 186 | 180 | 181 | 27,000 |
2001/02/09 | 180 | 180 | 179 | 180 | 15,000 |
2001/02/08 | 180 | 181 | 179 | 180 | 16,000 |
2001/02/07 | 179 | 180 | 178 | 179 | 71,000 |
2001/02/06 | 180 | 180 | 178 | 178 | 78,000 |
2001/02/05 | 183 | 183 | 180 | 180 | 52,000 |
2001/02/02 | 184 | 185 | 181 | 181 | 40,000 |
2001/02/01 | 183 | 184 | 183 | 184 | 19,000 |
2001/01/31 | 189 | 189 | 184 | 184 | 19,000 |
2001/01/30 | 183 | 187 | 183 | 187 | 19,000 |
2001/01/29 | 190 | 190 | 183 | 183 | 46,000 |
2001/01/26 | 190 | 190 | 187 | 190 | 100,000 |
2001/01/25 | 183 | 190 | 181 | 186 | 134,000 |
2001/01/24 | 182 | 185 | 180 | 180 | 24,000 |
2001/01/23 | 182 | 184 | 182 | 182 | 9,000 |
2001/01/22 | 183 | 184 | 182 | 182 | 34,000 |
2001/01/19 | 185 | 188 | 185 | 187 | 27,000 |
2001/01/18 | 190 | 190 | 186 | 190 | 87,000 |
2001/01/17 | 180 | 183 | 179 | 181 | 39,000 |
2001/01/16 | 177 | 180 | 171 | 180 | 30,000 |
2001/01/15 | 178 | 180 | 178 | 178 | 16,000 |
2001/01/12 | 180 | 183 | 178 | 180 | 66,000 |
2001/01/11 | 173 | 179 | 171 | 179 | 36,000 |
2001/01/10 | 180 | 180 | 175 | 179 | 44,000 |
2001/01/09 | 177 | 182 | 176 | 180 | 43,000 |
2001/01/05 | 180 | 182 | 176 | 176 | 38,000 |
2001/01/04 | 178 | 180 | 178 | 179 | 34,000 |