4204 積水化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,9261,9391,9161,938752,5001,938
2021-08-021,9001,9481,8941,945785,9001,945
2021-07-301,9111,9361,8781,8801,239,7001,880
2021-07-291,9191,9681,8831,9131,600,9001,913
2021-07-281,9151,9311,9141,919833,8001,919
2021-07-271,9341,9381,9201,9221,059,2001,922
2021-07-261,8731,9141,8671,9071,260,5001,907
2021-07-211,8891,9081,8771,881865,2001,881
2021-07-201,8501,8671,8451,859909,0001,859
2021-07-191,8761,8921,8731,875925,7001,875
2021-07-161,8971,9091,8911,891959,0001,891
2021-07-151,9351,9431,9161,918671,5001,918
2021-07-141,9081,9331,9041,925887,4001,925
2021-07-131,9271,9311,9091,925779,9001,925
2021-07-121,9231,9281,9091,918900,7001,918
2021-07-091,8561,8691,8331,8671,210,7001,867
2021-07-081,9051,9231,8881,8961,218,7001,896
2021-07-071,9081,9211,8971,910793,5001,910
2021-07-061,9401,9461,9251,940707,6001,940
2021-07-051,9171,9451,9121,940752,5001,940
2021-07-021,9131,9211,8971,920850,2001,920
2021-07-011,9061,9211,8901,901669,1001,901
2021-06-301,9111,9291,8991,8991,038,6001,899
2021-06-291,8811,9171,8581,9122,010,1001,912
2021-06-281,9081,9151,8931,905872,0001,905
2021-06-251,9151,9321,9091,9221,142,2001,922
2021-06-241,8631,8951,8541,8861,020,1001,886
2021-06-231,8721,8851,8591,8731,126,6001,873
2021-06-221,8521,8941,8361,8881,196,4001,888
2021-06-211,8011,8101,7681,7891,434,4001,789
2021-06-181,8571,8801,8311,8341,818,7001,834
2021-06-171,8801,8911,8661,872717,5001,872
2021-06-161,8881,8891,8741,884728,3001,884
2021-06-151,8791,8811,8571,878846,1001,878
2021-06-141,8851,8951,8591,866716,7001,866
2021-06-111,8621,8731,8431,8671,306,3001,867
2021-06-101,8581,8641,8341,8531,242,7001,853
2021-06-091,8961,8991,8751,877980,8001,877
2021-06-081,9111,9131,8891,896929,9001,896
2021-06-071,9291,9291,9061,914884,4001,914
2021-06-041,9251,9301,9021,917991,3001,917
2021-06-031,8981,9291,8921,909891,0001,909
2021-06-021,9031,9241,8891,9061,194,1001,906
2021-06-011,8711,8821,8501,8821,170,5001,882
2021-05-311,9061,9201,8591,8651,153,2001,865
2021-05-281,9181,9331,9011,9261,523,2001,926
2021-05-271,9261,9321,8741,8744,528,7001,874
2021-05-261,9191,9321,9121,9251,052,8001,925
2021-05-251,9301,9421,9171,9351,241,2001,935
2021-05-241,9121,9371,9121,921715,0001,921
2021-05-211,9001,9201,8971,908759,3001,908
2021-05-201,9001,9251,8951,9151,143,3001,915
2021-05-191,9271,9281,9001,9151,197,8001,915
2021-05-181,9431,9511,9251,9351,511,5001,935
2021-05-171,9631,9641,9161,932755,5001,932
2021-05-141,9101,9441,8951,930743,0001,930
2021-05-131,8761,9101,8751,8811,222,5001,881
2021-05-121,9271,9371,8871,9131,177,0001,913
2021-05-111,9821,9851,9111,9251,183,0001,925
2021-05-101,9852,0051,9672,0041,002,9002,004
2021-05-071,9631,9891,9511,9851,275,0001,985
2021-05-061,9391,9541,9021,9521,814,0001,952
2021-04-301,8851,9021,8651,9022,269,4001,902
2021-04-281,9131,9381,8861,8992,361,5001,899
2021-04-272,0742,1501,9271,9392,705,5001,939
2021-04-262,1102,1102,0692,088767,0002,088
2021-04-232,0872,0912,0572,078483,7002,078
2021-04-222,0732,0982,0672,094909,8002,094
2021-04-212,0682,0752,0432,062859,5002,062
2021-04-202,1132,1162,0852,104969,5002,104
2021-04-192,1402,1492,1172,127562,5002,127
2021-04-162,1272,1312,1042,129560,9002,129
2021-04-152,1122,1392,1122,129573,3002,129
2021-04-142,1302,1302,1012,112771,6002,112
2021-04-132,1552,1872,1452,148462,0002,148
2021-04-122,1622,1652,1422,149473,5002,149
2021-04-092,1282,1582,1222,143677,6002,143
2021-04-082,1422,1422,1022,122582,5002,122
2021-04-072,1182,1322,0852,118794,3002,118
2021-04-062,1502,1502,0912,092582,0002,092
2021-04-052,1392,1482,1262,144319,2002,144
2021-04-022,1492,1592,1182,132301,9002,132
2021-04-012,1342,1742,1012,118716,6002,118
2021-03-312,1282,1562,1102,1251,323,1002,125
2021-03-302,1652,1672,1122,146879,9002,146
2021-03-292,2102,2142,1652,1891,333,5002,189
2021-03-262,2062,2172,1802,1871,070,3002,187
2021-03-252,1222,1922,1222,179866,3002,179
2021-03-242,1832,1912,1072,110902,4002,110
2021-03-232,1612,2432,1612,2081,119,9002,208
2021-03-222,1532,1942,1362,1611,214,0002,161
2021-03-192,1672,1822,1522,1732,552,8002,173
2021-03-182,1762,2102,1692,196819,2002,196
2021-03-172,1302,1662,1302,163692,0002,163
2021-03-162,1332,1722,1242,135928,5002,135
2021-03-152,0932,1432,0902,143994,8002,143
2021-03-122,0272,0752,0222,0741,473,0002,074
2021-03-112,0952,0992,0652,077788,6002,077
2021-03-102,0752,1002,0722,100901,7002,100
2021-03-092,0832,0952,0602,090768,3002,090
2021-03-082,0722,1072,0362,0481,005,4002,048
2021-03-052,0072,0241,9702,024825,2002,024
2021-03-041,9692,0051,9561,999766,6001,999
2021-03-031,9911,9971,9691,986790,2001,986
2021-03-021,9761,9831,9471,972857,8001,972
2021-03-011,9341,9661,9251,955603,7001,955
2021-02-261,9731,9741,8951,8951,638,8001,895
2021-02-252,0142,0141,9811,982984,6001,982
2021-02-242,0322,0521,9831,987970,2001,987
2021-02-222,0432,0542,0212,021501,0002,021
2021-02-192,0102,0292,0002,010727,3002,010
2021-02-182,0742,0782,0332,034799,1002,034
2021-02-172,0602,0922,0522,083977,0002,083
2021-02-162,0402,0482,0242,041569,2002,041
2021-02-152,0342,0412,0192,041402,1002,041
2021-02-122,0372,0532,0162,025790,0002,025
2021-02-102,0012,0301,9862,023756,0002,023
2021-02-092,0342,0372,0072,015988,4002,015
2021-02-082,0352,0542,0292,0511,197,0002,051
2021-02-051,9781,9871,9601,981974,5001,981
2021-02-041,9561,9731,9451,9591,234,3001,959
2021-02-031,9611,9731,9301,9421,098,4001,942
2021-02-021,9331,9431,9121,928712,2001,928
2021-02-011,8751,9241,8701,9191,153,7001,919
2021-01-291,8991,9141,8671,8841,891,9001,884
2021-01-281,9301,9501,8951,9222,293,7001,922
2021-01-271,9571,9721,9411,9701,102,2001,970
2021-01-261,9971,9971,9311,9381,531,6001,938
2021-01-252,0432,0472,0132,047957,3002,047
2021-01-221,9902,0161,9802,0161,164,2002,016
2021-01-211,9922,0301,9902,0271,194,3002,027
2021-01-201,9891,9901,9501,968792,8001,968
2021-01-191,9962,0001,9761,982799,7001,982
2021-01-182,0232,0311,9912,002667,8002,002
2021-01-152,0362,0452,0132,0281,011,3002,028
2021-01-142,0132,0432,0052,037845,5002,037
2021-01-132,0152,0332,0072,025688,9002,025
2021-01-122,0242,0292,0062,025707,4002,025
2021-01-081,9862,0081,9622,004834,0002,004
2021-01-071,9902,0121,9801,992986,9001,992
2021-01-061,9471,9661,9331,943604,6001,943
2021-01-051,9341,9551,9211,952933,9001,952
2021-01-041,9861,9941,9461,953973,9001,953

分割・併合履歴 : [1987-03-27]1株→1.18株