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
2004/12/30 353 360 353 359 59,000
2004/12/29 355 356 354 356 69,000
2004/12/28 352 355 352 352 66,000
2004/12/27 347 354 347 351 67,000
2004/12/24 354 357 351 352 146,000
2004/12/22 349 354 348 353 171,000
2004/12/21 347 349 345 346 118,000
2004/12/20 346 346 343 345 96,000
2004/12/17 339 348 339 343 108,000
2004/12/16 347 347 344 344 49,000
2004/12/15 349 349 343 348 65,000
2004/12/14 347 349 341 349 136,000
2004/12/13 356 356 352 352 69,000
2004/12/10 355 356 348 352 310,000
2004/12/09 348 354 347 354 170,000
2004/12/08 345 349 344 347 107,000
2004/12/07 344 349 344 344 123,000
2004/12/06 341 344 341 343 88,000
2004/12/03 344 344 341 341 130,000
2004/12/02 342 345 338 344 179,000
2004/12/01 341 342 336 339 85,000
2004/11/30 333 343 333 342 114,000
2004/11/29 333 336 331 336 22,000
2004/11/26 332 337 330 335 60,000
2004/11/25 332 337 330 337 214,000
2004/11/24 330 331 327 330 96,000
2004/11/22 320 329 320 327 84,000
2004/11/19 329 334 325 330 69,000
2004/11/18 334 334 326 330 53,000
2004/11/17 334 334 330 333 139,000
2004/11/16 338 338 332 332 86,000
2004/11/15 330 336 327 336 129,000
2004/11/12 323 328 323 327 89,000
2004/11/11 319 325 319 323 131,000
2004/11/10 310 327 310 324 327,000
2004/11/09 310 310 304 305 71,000
2004/11/08 313 316 310 310 60,000
2004/11/05 313 329 310 313 235,000
2004/11/04 317 318 315 318 46,000
2004/11/02 307 312 306 311 63,000
2004/11/01 310 312 297 312 112,000
2004/10/29 312 312 305 311 125,000
2004/10/28 314 314 311 312 85,000
2004/10/27 309 311 307 309 64,000
2004/10/26 311 311 307 308 76,000
2004/10/25 311 312 311 311 80,000
2004/10/22 315 315 310 311 132,000
2004/10/21 321 321 313 313 32,000
2004/10/20 315 319 315 316 61,000
2004/10/19 314 319 312 319 84,000
2004/10/18 320 320 311 313 248,000
2004/10/15 320 325 316 319 157,000
2004/10/14 328 328 325 325 50,000
2004/10/13 330 331 328 329 215,000
2004/10/12 333 333 332 332 34,000
2004/10/08 330 333 330 333 88,000
2004/10/07 334 335 332 334 41,000
2004/10/06 329 335 329 334 71,000
2004/10/05 333 334 325 332 88,000
2004/10/04 331 335 329 333 82,000
2004/10/01 325 326 325 326 62,000
2004/09/30 329 329 322 327 49,000
2004/09/29 330 330 325 327 36,000
2004/09/28 328 331 326 331 61,000
2004/09/27 334 334 327 328 30,000
2004/09/24 336 337 336 336 90,000
2004/09/22 334 336 333 336 157,000
2004/09/21 335 338 334 334 110,000
2004/09/17 335 335 333 334 75,000
2004/09/16 336 336 333 334 152,000
2004/09/15 333 339 330 336 239,000
2004/09/14 323 334 323 333 205,000
2004/09/13 319 324 319 322 44,000
2004/09/10 322 322 318 319 171,000
2004/09/09 328 328 320 320 35,000
2004/09/08 331 331 325 328 113,000
2004/09/07 322 328 320 328 122,000
2004/09/06 320 323 319 322 64,000
2004/09/03 322 322 319 319 47,000
2004/09/02 324 324 320 321 24,000
2004/09/01 318 324 318 323 75,000
2004/08/31 322 323 317 318 36,000
2004/08/30 322 323 320 322 23,000
2004/08/27 324 324 319 322 46,000
2004/08/26 324 324 319 322 60,000
2004/08/25 321 324 321 322 34,000
2004/08/24 318 321 317 321 38,000
2004/08/23 322 324 318 321 31,000
2004/08/20 320 323 320 322 46,000
2004/08/19 315 323 315 323 27,000
2004/08/18 317 317 311 315 23,000
2004/08/17 319 319 316 317 41,000
2004/08/16 323 323 315 319 30,000
2004/08/13 324 325 320 323 67,000
2004/08/12 324 329 324 329 77,000
2004/08/11 320 324 316 324 65,000
2004/08/10 320 320 317 317 34,000
2004/08/09 310 322 310 318 72,000
2004/08/06 310 320 310 319 88,000
2004/08/05 319 319 310 318 23,000
2004/08/04 318 323 310 318 75,000
2004/08/03 327 327 319 320 43,000
2004/08/02 319 324 317 324 41,000
2004/07/30 314 320 314 320 70,000
2004/07/29 322 322 315 319 46,000
2004/07/28 320 325 320 322 58,000
2004/07/27 322 327 320 326 78,000
2004/07/26 328 332 326 327 77,000
2004/07/23 330 334 325 331 154,000
2004/07/22 330 331 328 330 97,000
2004/07/21 331 333 329 331 33,000
2004/07/20 330 334 330 332 113,000
2004/07/16 333 334 330 334 130,000
2004/07/15 327 334 326 332 219,000
2004/07/14 333 333 327 327 107,000
2004/07/13 327 332 326 330 120,000
2004/07/12 321 330 321 327 98,000
2004/07/09 319 321 315 320 131,000
2004/07/08 315 318 313 314 110,000
2004/07/07 315 316 308 312 110,000
2004/07/06 323 325 317 318 121,000
2004/07/05 320 324 318 319 90,000
2004/07/02 325 325 319 321 98,000
2004/07/01 332 332 325 325 152,000
2004/06/30 319 331 319 328 339,000
2004/06/29 318 320 317 318 124,000
2004/06/28 317 320 317 318 124,000
2004/06/25 314 318 314 317 101,000
2004/06/24 316 317 312 314 43,000
2004/06/23 320 320 315 316 93,000
2004/06/22 317 320 315 317 175,000
2004/06/21 319 325 319 322 140,000
2004/06/18 323 324 310 322 178,000
2004/06/17 320 323 318 322 163,000
2004/06/16 319 320 317 318 166,000
2004/06/15 315 317 312 313 73,000
2004/06/14 317 319 316 316 78,000
2004/06/11 315 318 314 317 272,000
2004/06/10 315 316 306 316 100,000
2004/06/09 318 318 306 312 138,000
2004/06/08 321 323 312 316 329,000
2004/06/07 300 320 300 317 241,000
2004/06/04 300 303 300 300 28,000
2004/06/03 304 308 290 298 105,000
2004/06/02 309 309 302 303 39,000
2004/06/01 305 308 305 307 47,000
2004/05/31 308 311 308 309 84,000
2004/05/28 303 308 302 308 160,000
2004/05/27 301 305 301 302 83,000
2004/05/26 300 302 298 301 70,000
2004/05/25 299 300 296 297 108,000
2004/05/24 295 302 294 295 226,000
2004/05/21 293 299 293 297 96,000
2004/05/20 299 302 292 296 69,000
2004/05/19 291 301 288 297 71,000
2004/05/18 275 289 275 281 107,000
2004/05/17 291 291 273 277 115,000
2004/05/14 293 297 288 291 109,000
2004/05/13 303 303 295 298 211,000
2004/05/12 297 298 290 296 213,000
2004/05/11 275 298 275 292 300,000
2004/05/10 302 309 288 290 279,000
2004/05/07 308 320 308 317 195,000
2004/05/06 324 330 318 318 272,000
2004/04/30 319 324 318 320 208,000
2004/04/28 315 333 315 330 642,000
2004/04/27 318 321 314 320 210,000
2004/04/26 317 322 317 319 185,000
2004/04/23 327 327 324 325 211,000
2004/04/22 327 328 323 325 236,000
2004/04/21 318 326 315 325 375,000
2004/04/20 312 323 311 323 275,000
2004/04/19 325 325 306 309 779,000
2004/04/16 325 330 324 329 189,000
2004/04/15 335 338 321 324 472,000
2004/04/14 335 340 333 340 636,000
2004/04/13 336 345 335 337 1,092,000
2004/04/12 329 334 325 331 1,124,000
2004/04/09 310 338 308 321 2,433,000
2004/04/08 289 324 289 313 3,344,000
2004/04/07 287 288 282 282 460,000
2004/04/06 287 287 281 285 702,000
2004/04/05 278 281 276 279 769,000
2004/04/02 274 275 271 273 275,000
2004/04/01 274 274 270 270 332,000
2004/03/31 275 276 272 275 140,000
2004/03/30 275 275 273 274 112,000
2004/03/29 277 277 272 273 195,000
2004/03/26 281 281 269 271 346,000
2004/03/25 280 282 277 281 317,000
2004/03/24 280 280 275 277 226,000
2004/03/23 272 274 270 271 148,000
2004/03/22 268 271 268 269 160,000
2004/03/19 271 272 270 270 188,000
2004/03/18 278 278 269 269 402,000
2004/03/17 273 275 272 275 151,000
2004/03/16 273 273 272 273 87,000
2004/03/15 275 275 272 274 170,000
2004/03/12 271 275 270 272 278,000
2004/03/11 274 276 272 276 127,000
2004/03/10 274 278 273 277 188,000
2004/03/09 275 275 271 272 159,000
2004/03/08 267 273 267 271 154,000
2004/03/05 266 268 265 265 162,000
2004/03/04 268 268 266 266 96,000
2004/03/03 265 268 264 266 105,000
2004/03/02 269 269 265 268 273,000
2004/03/01 260 264 259 262 182,000
2004/02/27 254 257 254 257 100,000
2004/02/26 258 258 253 255 149,000
2004/02/25 256 256 254 254 45,000
2004/02/24 256 257 254 254 86,000
2004/02/23 255 256 253 256 68,000
2004/02/20 255 257 255 255 59,000
2004/02/19 256 257 255 255 34,000
2004/02/18 257 259 255 257 60,000
2004/02/17 258 258 255 257 19,000
2004/02/16 258 258 254 255 62,000
2004/02/13 254 254 252 253 29,000
2004/02/12 254 255 251 251 54,000
2004/02/10 251 254 250 251 89,000
2004/02/09 253 254 250 250 64,000
2004/02/06 254 254 251 251 26,000
2004/02/05 251 252 250 251 41,000
2004/02/04 255 255 252 252 42,000
2004/02/03 256 256 252 253 80,000
2004/02/02 252 253 251 252 72,000
2004/01/30 252 255 250 250 61,000
2004/01/29 252 252 250 250 73,000
2004/01/28 253 256 253 253 71,000
2004/01/27 259 259 254 254 119,000
2004/01/26 258 259 255 258 133,000
2004/01/23 253 254 251 253 165,000
2004/01/22 252 253 251 251 65,000
2004/01/21 253 253 251 251 63,000
2004/01/20 255 256 254 254 85,000
2004/01/19 254 254 253 254 90,000
2004/01/16 256 256 252 253 55,000
2004/01/15 262 265 256 256 57,000
2004/01/14 260 262 258 258 89,000
2004/01/13 261 262 259 259 66,000
2004/01/09 261 261 257 257 73,000
2004/01/08 257 262 256 256 97,000
2004/01/07 259 259 257 257 47,000
2004/01/06 261 263 258 258 93,000
2004/01/05 261 261 256 259 29,000

このページの先頭へ