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 |
---|---|---|---|---|---|
2013/12/30 | 281 | 283 | 280 | 282 | 103,000 |
2013/12/27 | 276 | 279 | 275 | 279 | 128,000 |
2013/12/26 | 271 | 276 | 270 | 275 | 109,000 |
2013/12/25 | 273 | 273 | 269 | 272 | 149,000 |
2013/12/24 | 273 | 275 | 271 | 272 | 140,000 |
2013/12/20 | 273 | 273 | 271 | 272 | 162,000 |
2013/12/19 | 274 | 274 | 270 | 272 | 126,000 |
2013/12/18 | 270 | 273 | 270 | 273 | 143,000 |
2013/12/17 | 272 | 273 | 269 | 272 | 149,000 |
2013/12/16 | 275 | 276 | 273 | 273 | 63,000 |
2013/12/13 | 272 | 277 | 272 | 276 | 201,000 |
2013/12/12 | 278 | 278 | 275 | 275 | 47,000 |
2013/12/11 | 275 | 279 | 275 | 277 | 83,000 |
2013/12/10 | 279 | 279 | 275 | 276 | 96,000 |
2013/12/09 | 280 | 280 | 275 | 278 | 190,000 |
2013/12/06 | 278 | 280 | 276 | 279 | 165,000 |
2013/12/05 | 279 | 279 | 275 | 279 | 253,000 |
2013/12/04 | 277 | 277 | 273 | 274 | 139,000 |
2013/12/03 | 278 | 281 | 276 | 276 | 258,000 |
2013/12/02 | 276 | 276 | 273 | 274 | 75,000 |
2013/11/29 | 274 | 274 | 271 | 273 | 148,000 |
2013/11/28 | 276 | 276 | 273 | 274 | 57,000 |
2013/11/27 | 275 | 275 | 273 | 274 | 40,000 |
2013/11/26 | 277 | 277 | 273 | 275 | 130,000 |
2013/11/25 | 276 | 278 | 274 | 277 | 130,000 |
2013/11/22 | 279 | 279 | 272 | 277 | 176,000 |
2013/11/21 | 274 | 277 | 274 | 277 | 139,000 |
2013/11/20 | 277 | 278 | 269 | 272 | 138,000 |
2013/11/19 | 278 | 278 | 275 | 276 | 62,000 |
2013/11/18 | 281 | 283 | 276 | 278 | 109,000 |
2013/11/15 | 277 | 282 | 277 | 281 | 183,000 |
2013/11/14 | 277 | 277 | 274 | 277 | 47,000 |
2013/11/13 | 270 | 277 | 267 | 277 | 113,000 |
2013/11/12 | 265 | 269 | 265 | 269 | 92,000 |
2013/11/11 | 269 | 270 | 264 | 266 | 41,000 |
2013/11/08 | 267 | 267 | 266 | 267 | 24,000 |
2013/11/07 | 271 | 271 | 267 | 269 | 41,000 |
2013/11/06 | 267 | 273 | 265 | 271 | 84,000 |
2013/11/05 | 275 | 275 | 263 | 265 | 174,000 |
2013/11/01 | 274 | 276 | 269 | 272 | 137,000 |
2013/10/31 | 273 | 278 | 273 | 277 | 108,000 |
2013/10/30 | 275 | 279 | 273 | 273 | 188,000 |
2013/10/29 | 274 | 277 | 273 | 275 | 75,000 |
2013/10/28 | 276 | 277 | 273 | 276 | 85,000 |
2013/10/25 | 278 | 279 | 275 | 275 | 160,000 |
2013/10/24 | 277 | 278 | 274 | 278 | 102,000 |
2013/10/23 | 278 | 280 | 274 | 274 | 116,000 |
2013/10/22 | 280 | 280 | 277 | 280 | 85,000 |
2013/10/21 | 273 | 279 | 273 | 279 | 108,000 |
2013/10/18 | 276 | 278 | 271 | 273 | 225,000 |
2013/10/17 | 282 | 284 | 273 | 275 | 276,000 |
2013/10/16 | 278 | 282 | 277 | 281 | 68,000 |
2013/10/15 | 281 | 281 | 277 | 280 | 91,000 |
2013/10/11 | 281 | 283 | 277 | 283 | 134,000 |
2013/10/10 | 285 | 285 | 276 | 277 | 104,000 |
2013/10/09 | 277 | 285 | 275 | 283 | 115,000 |
2013/10/08 | 273 | 280 | 271 | 278 | 128,000 |
2013/10/07 | 271 | 274 | 268 | 273 | 77,000 |
2013/10/04 | 268 | 276 | 266 | 275 | 90,000 |
2013/10/03 | 270 | 277 | 270 | 273 | 108,000 |
2013/10/02 | 276 | 277 | 269 | 274 | 97,000 |
2013/10/01 | 277 | 282 | 277 | 278 | 121,000 |
2013/09/30 | 274 | 276 | 271 | 276 | 63,000 |
2013/09/27 | 276 | 282 | 275 | 277 | 86,000 |
2013/09/26 | 270 | 275 | 267 | 275 | 132,000 |
2013/09/25 | 278 | 279 | 274 | 277 | 184,000 |
2013/09/24 | 274 | 281 | 273 | 278 | 244,000 |
2013/09/20 | 277 | 277 | 273 | 275 | 147,000 |
2013/09/19 | 274 | 277 | 271 | 277 | 160,000 |
2013/09/18 | 274 | 277 | 269 | 271 | 226,000 |
2013/09/17 | 270 | 279 | 268 | 277 | 336,000 |
2013/09/13 | 258 | 266 | 257 | 264 | 212,000 |
2013/09/12 | 260 | 261 | 257 | 261 | 78,000 |
2013/09/11 | 261 | 263 | 259 | 260 | 137,000 |
2013/09/10 | 258 | 261 | 258 | 260 | 112,000 |
2013/09/09 | 259 | 260 | 257 | 258 | 54,000 |
2013/09/06 | 255 | 256 | 252 | 255 | 56,000 |
2013/09/05 | 258 | 260 | 252 | 258 | 91,000 |
2013/09/04 | 253 | 256 | 251 | 256 | 51,000 |
2013/09/03 | 251 | 256 | 251 | 256 | 45,000 |
2013/09/02 | 252 | 253 | 251 | 251 | 51,000 |
2013/08/30 | 254 | 258 | 249 | 255 | 85,000 |
2013/08/29 | 259 | 259 | 250 | 254 | 45,000 |
2013/08/28 | 255 | 260 | 251 | 259 | 42,000 |
2013/08/27 | 262 | 263 | 259 | 260 | 72,000 |
2013/08/26 | 266 | 267 | 264 | 266 | 71,000 |
2013/08/23 | 266 | 267 | 263 | 266 | 129,000 |
2013/08/22 | 264 | 265 | 261 | 265 | 90,000 |
2013/08/21 | 261 | 264 | 258 | 264 | 76,000 |
2013/08/20 | 257 | 261 | 255 | 257 | 80,000 |
2013/08/19 | 250 | 257 | 250 | 257 | 77,000 |
2013/08/16 | 251 | 251 | 249 | 249 | 36,000 |
2013/08/15 | 249 | 252 | 246 | 251 | 70,000 |
2013/08/14 | 250 | 250 | 248 | 250 | 33,000 |
2013/08/13 | 247 | 250 | 247 | 249 | 23,000 |
2013/08/12 | 245 | 247 | 241 | 246 | 52,000 |
2013/08/09 | 248 | 248 | 243 | 245 | 62,000 |
2013/08/08 | 247 | 249 | 245 | 245 | 44,000 |
2013/08/07 | 247 | 250 | 247 | 248 | 48,000 |
2013/08/06 | 252 | 252 | 247 | 250 | 36,000 |
2013/08/05 | 253 | 253 | 250 | 251 | 39,000 |
2013/08/02 | 248 | 250 | 244 | 250 | 62,000 |
2013/08/01 | 244 | 246 | 242 | 246 | 57,000 |
2013/07/31 | 245 | 246 | 243 | 245 | 89,000 |
2013/07/30 | 244 | 249 | 242 | 249 | 65,000 |
2013/07/29 | 254 | 256 | 245 | 246 | 165,000 |
2013/07/26 | 266 | 266 | 260 | 261 | 55,000 |
2013/07/25 | 268 | 268 | 265 | 266 | 123,000 |
2013/07/24 | 264 | 267 | 263 | 267 | 71,000 |
2013/07/23 | 262 | 264 | 261 | 263 | 54,000 |
2013/07/22 | 263 | 263 | 261 | 262 | 35,000 |
2013/07/19 | 268 | 268 | 260 | 264 | 49,000 |
2013/07/18 | 267 | 271 | 265 | 267 | 87,000 |
2013/07/17 | 263 | 267 | 263 | 266 | 51,000 |
2013/07/16 | 265 | 266 | 262 | 263 | 34,000 |
2013/07/12 | 264 | 267 | 262 | 265 | 64,000 |
2013/07/11 | 265 | 265 | 262 | 263 | 41,000 |
2013/07/10 | 267 | 270 | 265 | 265 | 48,000 |
2013/07/09 | 267 | 268 | 264 | 267 | 87,000 |
2013/07/08 | 270 | 270 | 259 | 261 | 52,000 |
2013/07/05 | 270 | 270 | 266 | 268 | 32,000 |
2013/07/04 | 269 | 270 | 266 | 268 | 64,000 |
2013/07/03 | 268 | 269 | 260 | 269 | 73,000 |
2013/07/02 | 265 | 267 | 260 | 267 | 44,000 |
2013/07/01 | 270 | 270 | 262 | 263 | 91,000 |
2013/06/28 | 259 | 264 | 257 | 264 | 162,000 |
2013/06/27 | 253 | 257 | 249 | 257 | 93,000 |
2013/06/26 | 259 | 259 | 249 | 249 | 146,000 |
2013/06/25 | 251 | 251 | 247 | 250 | 107,000 |
2013/06/24 | 251 | 255 | 247 | 254 | 82,000 |
2013/06/21 | 249 | 249 | 243 | 249 | 69,000 |
2013/06/20 | 248 | 251 | 244 | 250 | 45,000 |
2013/06/19 | 251 | 254 | 249 | 251 | 52,000 |
2013/06/18 | 247 | 250 | 247 | 249 | 34,000 |
2013/06/17 | 237 | 244 | 237 | 244 | 44,000 |
2013/06/14 | 239 | 241 | 239 | 240 | 144,000 |
2013/06/13 | 241 | 242 | 237 | 238 | 47,000 |
2013/06/12 | 244 | 247 | 240 | 247 | 57,000 |
2013/06/11 | 248 | 249 | 245 | 247 | 33,000 |
2013/06/10 | 250 | 250 | 245 | 248 | 89,000 |
2013/06/07 | 235 | 236 | 230 | 236 | 107,000 |
2013/06/06 | 250 | 251 | 242 | 244 | 135,000 |
2013/06/05 | 255 | 261 | 252 | 252 | 79,000 |
2013/06/04 | 256 | 256 | 244 | 255 | 131,000 |
2013/06/03 | 266 | 266 | 255 | 256 | 167,000 |
2013/05/31 | 263 | 266 | 261 | 264 | 74,000 |
2013/05/30 | 264 | 267 | 260 | 264 | 160,000 |
2013/05/29 | 271 | 273 | 267 | 271 | 109,000 |
2013/05/28 | 257 | 268 | 257 | 266 | 161,000 |
2013/05/27 | 260 | 260 | 255 | 255 | 103,000 |
2013/05/24 | 266 | 271 | 259 | 263 | 328,000 |
2013/05/23 | 288 | 289 | 269 | 270 | 298,000 |
2013/05/22 | 293 | 295 | 284 | 286 | 390,000 |
2013/05/21 | 269 | 281 | 269 | 279 | 348,000 |
2013/05/20 | 265 | 268 | 261 | 266 | 236,000 |
2013/05/17 | 259 | 261 | 256 | 260 | 115,000 |
2013/05/16 | 265 | 265 | 256 | 259 | 116,000 |
2013/05/15 | 261 | 266 | 261 | 263 | 147,000 |
2013/05/14 | 264 | 264 | 261 | 261 | 84,000 |
2013/05/13 | 266 | 266 | 262 | 263 | 108,000 |
2013/05/10 | 259 | 262 | 257 | 261 | 116,000 |
2013/05/09 | 261 | 262 | 255 | 255 | 115,000 |
2013/05/08 | 259 | 262 | 258 | 260 | 139,000 |
2013/05/07 | 258 | 262 | 258 | 260 | 128,000 |
2013/05/02 | 256 | 257 | 255 | 257 | 50,000 |
2013/05/01 | 260 | 263 | 257 | 257 | 96,000 |
2013/04/30 | 262 | 262 | 257 | 257 | 124,000 |
2013/04/26 | 267 | 267 | 257 | 260 | 278,000 |
2013/04/25 | 259 | 260 | 255 | 260 | 330,000 |
2013/04/24 | 244 | 252 | 244 | 252 | 211,000 |
2013/04/23 | 243 | 243 | 240 | 243 | 54,000 |
2013/04/22 | 243 | 243 | 241 | 243 | 52,000 |
2013/04/19 | 242 | 242 | 237 | 238 | 48,000 |
2013/04/18 | 245 | 245 | 240 | 240 | 26,000 |
2013/04/17 | 242 | 245 | 241 | 245 | 41,000 |
2013/04/16 | 245 | 245 | 238 | 242 | 96,000 |
2013/04/15 | 251 | 251 | 248 | 248 | 44,000 |
2013/04/12 | 255 | 255 | 248 | 248 | 69,000 |
2013/04/11 | 250 | 255 | 247 | 255 | 83,000 |
2013/04/10 | 244 | 248 | 244 | 248 | 87,000 |
2013/04/09 | 243 | 246 | 240 | 244 | 67,000 |
2013/04/08 | 245 | 248 | 236 | 243 | 130,000 |
2013/04/05 | 237 | 248 | 232 | 239 | 120,000 |
2013/04/04 | 226 | 234 | 223 | 234 | 43,000 |
2013/04/03 | 225 | 230 | 225 | 229 | 52,000 |
2013/04/02 | 225 | 228 | 223 | 225 | 94,000 |
2013/04/01 | 244 | 244 | 227 | 228 | 141,000 |
2013/03/29 | 250 | 250 | 245 | 247 | 64,000 |
2013/03/28 | 254 | 254 | 247 | 250 | 72,000 |
2013/03/27 | 246 | 252 | 246 | 251 | 49,000 |
2013/03/26 | 254 | 254 | 245 | 249 | 86,000 |
2013/03/25 | 260 | 260 | 254 | 254 | 155,000 |
2013/03/22 | 261 | 261 | 255 | 259 | 134,000 |
2013/03/21 | 256 | 261 | 256 | 258 | 90,000 |
2013/03/19 | 253 | 258 | 251 | 256 | 104,000 |
2013/03/18 | 257 | 257 | 250 | 251 | 107,000 |
2013/03/15 | 248 | 255 | 247 | 254 | 147,000 |
2013/03/14 | 249 | 250 | 244 | 248 | 98,000 |
2013/03/13 | 245 | 249 | 244 | 249 | 82,000 |
2013/03/12 | 253 | 254 | 242 | 247 | 406,000 |
2013/03/11 | 260 | 268 | 254 | 261 | 824,000 |
2013/03/08 | 226 | 260 | 225 | 249 | 1,181,000 |
2013/03/07 | 222 | 223 | 222 | 223 | 52,000 |
2013/03/06 | 222 | 223 | 222 | 222 | 47,000 |
2013/03/05 | 226 | 226 | 221 | 222 | 51,000 |
2013/03/04 | 226 | 227 | 224 | 225 | 98,000 |
2013/03/01 | 223 | 225 | 223 | 224 | 61,000 |
2013/02/28 | 221 | 226 | 221 | 224 | 104,000 |
2013/02/27 | 220 | 222 | 219 | 221 | 50,000 |
2013/02/26 | 221 | 223 | 221 | 222 | 49,000 |
2013/02/25 | 225 | 225 | 223 | 223 | 111,000 |
2013/02/22 | 221 | 224 | 221 | 224 | 114,000 |
2013/02/21 | 220 | 223 | 219 | 221 | 44,000 |
2013/02/20 | 224 | 225 | 218 | 218 | 166,000 |
2013/02/19 | 217 | 225 | 217 | 224 | 118,000 |
2013/02/18 | 217 | 218 | 215 | 217 | 38,000 |
2013/02/15 | 211 | 213 | 208 | 211 | 78,000 |
2013/02/14 | 210 | 217 | 210 | 215 | 53,000 |
2013/02/13 | 214 | 217 | 211 | 211 | 68,000 |
2013/02/12 | 216 | 220 | 216 | 217 | 93,000 |
2013/02/08 | 218 | 222 | 215 | 216 | 145,000 |
2013/02/07 | 225 | 226 | 215 | 216 | 196,000 |
2013/02/06 | 228 | 229 | 224 | 225 | 143,000 |
2013/02/05 | 228 | 228 | 222 | 222 | 80,000 |
2013/02/04 | 226 | 229 | 225 | 228 | 35,000 |
2013/02/01 | 221 | 226 | 221 | 224 | 58,000 |
2013/01/31 | 221 | 225 | 221 | 222 | 62,000 |
2013/01/30 | 222 | 227 | 222 | 226 | 52,000 |
2013/01/29 | 216 | 226 | 216 | 222 | 61,000 |
2013/01/28 | 228 | 229 | 216 | 219 | 74,000 |
2013/01/25 | 225 | 226 | 223 | 225 | 149,000 |
2013/01/24 | 223 | 223 | 220 | 223 | 84,000 |
2013/01/23 | 217 | 220 | 217 | 219 | 59,000 |
2013/01/22 | 218 | 221 | 217 | 217 | 137,000 |
2013/01/21 | 225 | 225 | 219 | 221 | 135,000 |
2013/01/18 | 223 | 226 | 222 | 224 | 112,000 |
2013/01/17 | 224 | 228 | 222 | 223 | 165,000 |
2013/01/16 | 226 | 227 | 223 | 224 | 79,000 |
2013/01/15 | 226 | 227 | 225 | 226 | 121,000 |
2013/01/11 | 225 | 229 | 224 | 225 | 175,000 |
2013/01/10 | 215 | 223 | 214 | 221 | 136,000 |
2013/01/09 | 209 | 214 | 207 | 212 | 111,000 |
2013/01/08 | 215 | 215 | 207 | 209 | 122,000 |
2013/01/07 | 220 | 220 | 215 | 216 | 187,000 |
2013/01/04 | 221 | 222 | 219 | 219 | 136,000 |