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
2007/12/28 351 356 347 347 39,000
2007/12/27 354 354 346 351 84,000
2007/12/26 350 356 349 352 55,000
2007/12/25 348 349 345 346 89,000
2007/12/21 334 338 330 338 98,000
2007/12/20 343 343 330 334 82,000
2007/12/19 341 341 337 338 78,000
2007/12/18 339 341 338 339 75,000
2007/12/17 346 346 339 339 42,000
2007/12/14 345 347 343 346 164,000
2007/12/13 356 360 348 348 98,000
2007/12/12 361 362 356 358 128,000
2007/12/11 365 367 359 359 131,000
2007/12/10 367 367 361 361 91,000
2007/12/07 368 368 362 362 146,000
2007/12/06 365 365 351 357 134,000
2007/12/05 348 355 345 350 72,000
2007/12/04 359 359 348 348 66,000
2007/12/03 357 360 355 357 46,000
2007/11/30 345 355 345 353 74,000
2007/11/29 352 354 346 348 120,000
2007/11/28 348 352 339 352 106,000
2007/11/27 339 355 339 346 102,000
2007/11/26 336 343 334 338 98,000
2007/11/22 340 343 333 333 95,000
2007/11/21 340 340 335 335 43,000
2007/11/20 326 337 326 336 100,000
2007/11/19 336 337 330 331 76,000
2007/11/16 337 340 337 338 69,000
2007/11/15 343 349 343 345 76,000
2007/11/14 340 350 337 342 58,000
2007/11/13 336 341 334 337 62,000
2007/11/12 349 350 328 336 120,000
2007/11/09 347 350 343 344 105,000
2007/11/08 356 357 347 347 91,000
2007/11/07 366 368 361 362 60,000
2007/11/06 357 364 356 363 96,000
2007/11/05 366 366 359 359 79,000
2007/11/02 371 373 366 366 120,000
2007/11/01 377 382 375 376 89,000
2007/10/31 370 377 370 375 87,000
2007/10/30 386 386 360 370 350,000
2007/10/29 387 391 386 390 100,000
2007/10/26 381 383 381 382 24,000
2007/10/25 383 383 375 378 81,000
2007/10/24 374 378 374 376 61,000
2007/10/23 370 376 370 374 43,000
2007/10/22 376 378 356 368 169,000
2007/10/19 385 385 379 379 41,000
2007/10/18 382 389 379 384 67,000
2007/10/17 376 382 376 380 67,000
2007/10/16 391 395 385 385 81,000
2007/10/15 395 397 395 396 25,000
2007/10/12 393 394 386 394 77,000
2007/10/11 393 393 388 390 72,000
2007/10/10 393 393 391 393 33,000
2007/10/09 388 391 388 391 25,000
2007/10/05 380 385 379 385 49,000
2007/10/04 381 382 377 379 34,000
2007/10/03 379 382 379 382 45,000
2007/10/02 378 381 378 380 52,000
2007/10/01 380 381 371 374 49,000
2007/09/28 380 380 374 377 34,000
2007/09/27 373 375 371 373 58,000
2007/09/26 368 368 365 368 21,000
2007/09/25 377 378 362 368 99,000
2007/09/21 363 365 361 365 77,000
2007/09/20 370 370 364 367 65,000
2007/09/19 362 370 362 367 83,000
2007/09/18 365 365 357 357 49,000
2007/09/14 360 365 360 363 138,000
2007/09/13 366 368 363 365 85,000
2007/09/12 369 370 364 365 91,000
2007/09/11 360 365 358 365 67,000
2007/09/10 357 369 353 362 47,000
2007/09/07 361 365 359 359 39,000
2007/09/06 351 361 351 361 51,000
2007/09/05 367 367 360 361 44,000
2007/09/04 367 369 366 368 31,000
2007/09/03 370 370 365 367 69,000
2007/08/31 359 365 358 365 36,000
2007/08/30 359 360 357 358 29,000
2007/08/29 358 358 356 356 50,000
2007/08/28 366 368 363 363 36,000
2007/08/27 357 366 357 364 67,000
2007/08/24 359 360 353 355 65,000
2007/08/23 353 357 350 352 71,000
2007/08/22 352 352 348 348 37,000
2007/08/21 348 353 346 351 38,000
2007/08/20 348 349 342 343 68,000
2007/08/17 343 345 335 335 177,000
2007/08/16 358 359 349 352 136,000
2007/08/15 366 366 362 362 42,000
2007/08/14 368 375 366 370 110,000
2007/08/13 368 370 365 368 105,000
2007/08/10 360 363 358 360 133,000
2007/08/09 366 367 362 362 164,000
2007/08/08 371 371 363 364 109,000
2007/08/07 380 380 374 375 141,000
2007/08/06 379 380 376 380 80,000
2007/08/03 380 380 376 379 111,000
2007/08/02 390 390 376 379 238,000
2007/08/01 395 400 394 395 110,000
2007/07/31 395 396 392 396 69,000
2007/07/30 387 390 378 390 89,000
2007/07/27 389 390 374 387 123,000
2007/07/26 403 404 390 390 199,000
2007/07/25 414 414 406 406 51,000
2007/07/24 406 410 403 409 47,000
2007/07/23 406 407 401 401 58,000
2007/07/20 414 414 407 407 20,000
2007/07/19 409 411 406 410 29,000
2007/07/18 406 406 403 404 65,000
2007/07/17 410 410 406 409 35,000
2007/07/13 411 411 405 406 41,000
2007/07/12 406 409 405 406 45,000
2007/07/11 405 406 400 403 86,000
2007/07/10 413 413 410 410 30,000
2007/07/09 417 418 413 414 100,000
2007/07/06 418 419 417 417 28,000
2007/07/05 419 424 419 422 21,000
2007/07/04 422 424 419 419 20,000
2007/07/03 421 423 420 423 10,000
2007/07/02 430 430 419 420 81,000
2007/06/29 428 428 422 423 78,000
2007/06/28 421 424 421 422 40,000
2007/06/27 420 422 419 419 30,000
2007/06/26 419 422 419 421 17,000
2007/06/25 436 436 423 423 137,000
2007/06/22 417 418 415 416 80,000
2007/06/21 412 416 412 415 32,000
2007/06/20 417 417 413 414 29,000
2007/06/19 412 415 412 414 46,000
2007/06/18 414 419 413 415 61,000
2007/06/15 407 415 405 415 202,000
2007/06/14 398 402 398 402 26,000
2007/06/13 396 402 396 400 43,000
2007/06/12 407 407 401 401 33,000
2007/06/11 406 409 403 404 19,000
2007/06/08 407 410 405 405 173,000
2007/06/07 406 408 405 407 59,000
2007/06/06 403 408 402 405 82,000
2007/06/05 402 404 400 402 73,000
2007/06/04 407 409 403 405 83,000
2007/06/01 403 404 399 402 78,000
2007/05/31 400 404 398 400 153,000
2007/05/30 396 401 394 395 104,000
2007/05/29 391 398 391 396 29,000
2007/05/28 395 396 390 393 65,000
2007/05/25 403 403 396 396 87,000
2007/05/24 401 404 401 402 56,000
2007/05/23 404 407 401 404 54,000
2007/05/22 409 409 399 409 152,000
2007/05/21 411 411 409 409 31,000
2007/05/18 413 413 409 409 37,000
2007/05/17 408 413 408 412 132,000
2007/05/16 410 410 408 408 27,000
2007/05/15 413 413 408 410 123,000
2007/05/14 419 419 411 412 53,000
2007/05/11 413 413 409 410 88,000
2007/05/10 414 415 412 412 60,000
2007/05/09 408 410 407 409 101,000
2007/05/08 406 407 405 406 70,000
2007/05/07 405 408 404 405 82,000
2007/05/02 400 400 396 400 110,000
2007/05/01 407 408 395 398 247,000
2007/04/27 413 416 410 412 95,000
2007/04/26 409 409 405 409 74,000
2007/04/25 407 410 402 404 133,000
2007/04/24 394 398 390 397 106,000
2007/04/23 400 405 393 395 65,000
2007/04/20 401 404 395 398 126,000
2007/04/19 408 410 399 400 291,000
2007/04/18 410 416 408 411 159,000
2007/04/17 414 415 409 411 221,000
2007/04/16 421 421 411 413 280,000
2007/04/13 423 428 420 421 78,000
2007/04/12 428 428 423 424 74,000
2007/04/11 429 430 425 427 134,000
2007/04/10 428 432 428 430 68,000
2007/04/09 430 433 427 433 69,000
2007/04/06 425 428 424 425 71,000
2007/04/05 428 431 425 429 133,000
2007/04/04 417 425 416 425 119,000
2007/04/03 406 420 406 416 262,000
2007/04/02 431 431 417 421 185,000
2007/03/30 431 432 426 430 170,000
2007/03/29 419 439 419 431 210,000
2007/03/28 433 433 422 429 167,000
2007/03/27 440 440 426 428 148,000
2007/03/26 444 444 437 439 161,000
2007/03/23 448 449 440 443 202,000
2007/03/22 445 445 441 443 195,000
2007/03/20 449 449 433 440 224,000
2007/03/19 433 444 433 444 83,000
2007/03/16 447 448 440 441 74,000
2007/03/15 440 448 440 447 29,000
2007/03/14 440 446 437 438 116,000
2007/03/13 459 459 452 453 75,000
2007/03/12 465 465 453 458 87,000
2007/03/09 457 464 456 460 219,000
2007/03/08 445 454 445 454 111,000
2007/03/07 444 450 435 449 198,000
2007/03/06 416 434 416 434 116,000
2007/03/05 426 430 425 426 177,000
2007/03/02 440 440 435 438 218,000
2007/03/01 447 452 445 447 132,000
2007/02/28 426 448 421 447 179,000
2007/02/27 466 469 466 466 130,000
2007/02/26 455 464 454 462 146,000
2007/02/23 449 455 447 455 139,000
2007/02/22 446 448 444 444 109,000
2007/02/21 438 446 438 446 97,000
2007/02/20 435 437 431 436 77,000
2007/02/19 427 433 427 431 68,000
2007/02/16 424 428 421 427 90,000
2007/02/15 422 429 420 429 214,000
2007/02/14 420 421 416 416 112,000
2007/02/13 416 419 415 416 80,000
2007/02/09 410 413 410 413 66,000
2007/02/08 410 414 410 410 89,000
2007/02/07 407 413 406 408 201,000
2007/02/06 407 410 405 406 113,000
2007/02/05 408 408 405 405 128,000
2007/02/02 406 406 405 405 100,000
2007/02/01 404 407 403 406 105,000
2007/01/31 405 405 400 402 118,000
2007/01/30 408 408 404 404 60,000
2007/01/29 404 408 404 405 39,000
2007/01/26 409 409 403 404 75,000
2007/01/25 410 410 403 403 121,000
2007/01/24 410 410 406 406 70,000
2007/01/23 407 407 403 406 83,000
2007/01/22 405 409 404 407 175,000
2007/01/19 403 404 399 401 114,000
2007/01/18 403 404 395 399 133,000
2007/01/17 407 407 399 402 119,000
2007/01/16 402 407 402 407 75,000
2007/01/15 401 405 400 402 63,000
2007/01/12 395 403 394 401 108,000
2007/01/11 393 395 391 391 84,000
2007/01/10 394 394 391 391 161,000
2007/01/09 388 391 387 390 89,000
2007/01/05 390 390 383 384 126,000
2007/01/04 388 388 386 388 43,000

このページの先頭へ