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
2021-04-19	2,140	2,149	2,117	2,127	562,500	2,127
2021-04-16	2,127	2,131	2,104	2,129	560,900	2,129
2021-04-15	2,112	2,139	2,112	2,129	573,300	2,129
2021-04-14	2,130	2,130	2,101	2,112	771,600	2,112
2021-04-13	2,155	2,187	2,145	2,148	462,000	2,148
2021-04-12	2,162	2,165	2,142	2,149	473,500	2,149
2021-04-09	2,128	2,158	2,122	2,143	677,600	2,143
2021-04-08	2,142	2,142	2,102	2,122	582,500	2,122
2021-04-07	2,118	2,132	2,085	2,118	794,300	2,118
2021-04-06	2,150	2,150	2,091	2,092	582,000	2,092
2021-04-05	2,139	2,148	2,126	2,144	319,200	2,144
2021-04-02	2,149	2,159	2,118	2,132	301,900	2,132
2021-04-01	2,134	2,174	2,101	2,118	716,600	2,118
2021-03-31	2,128	2,156	2,110	2,125	1,323,100	2,125
2021-03-30	2,165	2,167	2,112	2,146	879,900	2,146
2021-03-29	2,210	2,214	2,165	2,189	1,333,500	2,189
2021-03-26	2,206	2,217	2,180	2,187	1,070,300	2,187
2021-03-25	2,122	2,192	2,122	2,179	866,300	2,179
2021-03-24	2,183	2,191	2,107	2,110	902,400	2,110
2021-03-23	2,161	2,243	2,161	2,208	1,119,900	2,208
2021-03-22	2,153	2,194	2,136	2,161	1,214,000	2,161
2021-03-19	2,167	2,182	2,152	2,173	2,552,800	2,173
2021-03-18	2,176	2,210	2,169	2,196	819,200	2,196
2021-03-17	2,130	2,166	2,130	2,163	692,000	2,163
2021-03-16	2,133	2,172	2,124	2,135	928,500	2,135
2021-03-15	2,093	2,143	2,090	2,143	994,800	2,143
2021-03-12	2,027	2,075	2,022	2,074	1,473,000	2,074
2021-03-11	2,095	2,099	2,065	2,077	788,600	2,077
2021-03-10	2,075	2,100	2,072	2,100	901,700	2,100
2021-03-09	2,083	2,095	2,060	2,090	768,300	2,090
2021-03-08	2,072	2,107	2,036	2,048	1,005,400	2,048
2021-03-05	2,007	2,024	1,970	2,024	825,200	2,024
2021-03-04	1,969	2,005	1,956	1,999	766,600	1,999
2021-03-03	1,991	1,997	1,969	1,986	790,200	1,986
2021-03-02	1,976	1,983	1,947	1,972	857,800	1,972
2021-03-01	1,934	1,966	1,925	1,955	603,700	1,955
2021-02-26	1,973	1,974	1,895	1,895	1,638,800	1,895
2021-02-25	2,014	2,014	1,981	1,982	984,600	1,982
2021-02-24	2,032	2,052	1,983	1,987	970,200	1,987
2021-02-22	2,043	2,054	2,021	2,021	501,000	2,021
2021-02-19	2,010	2,029	2,000	2,010	727,300	2,010
2021-02-18	2,074	2,078	2,033	2,034	799,100	2,034
2021-02-17	2,060	2,092	2,052	2,083	977,000	2,083
2021-02-16	2,040	2,048	2,024	2,041	569,200	2,041
2021-02-15	2,034	2,041	2,019	2,041	402,100	2,041
2021-02-12	2,037	2,053	2,016	2,025	790,000	2,025
2021-02-10	2,001	2,030	1,986	2,023	756,000	2,023
2021-02-09	2,034	2,037	2,007	2,015	988,400	2,015
2021-02-08	2,035	2,054	2,029	2,051	1,197,000	2,051
2021-02-05	1,978	1,987	1,960	1,981	974,500	1,981
2021-02-04	1,956	1,973	1,945	1,959	1,234,300	1,959
2021-02-03	1,961	1,973	1,930	1,942	1,098,400	1,942
2021-02-02	1,933	1,943	1,912	1,928	712,200	1,928
2021-02-01	1,875	1,924	1,870	1,919	1,153,700	1,919
2021-01-29	1,899	1,914	1,867	1,884	1,891,900	1,884
2021-01-28	1,930	1,950	1,895	1,922	2,293,700	1,922
2021-01-27	1,957	1,972	1,941	1,970	1,102,200	1,970
2021-01-26	1,997	1,997	1,931	1,938	1,531,600	1,938
2021-01-25	2,043	2,047	2,013	2,047	957,300	2,047
2021-01-22	1,990	2,016	1,980	2,016	1,164,200	2,016
2021-01-21	1,992	2,030	1,990	2,027	1,194,300	2,027
2021-01-20	1,989	1,990	1,950	1,968	792,800	1,968
2021-01-19	1,996	2,000	1,976	1,982	799,700	1,982
2021-01-18	2,023	2,031	1,991	2,002	667,800	2,002
2021-01-15	2,036	2,045	2,013	2,028	1,011,300	2,028
2021-01-14	2,013	2,043	2,005	2,037	845,500	2,037
2021-01-13	2,015	2,033	2,007	2,025	688,900	2,025
2021-01-12	2,024	2,029	2,006	2,025	707,400	2,025
2021-01-08	1,986	2,008	1,962	2,004	834,000	2,004
2021-01-07	1,990	2,012	1,980	1,992	986,900	1,992
2021-01-06	1,947	1,966	1,933	1,943	604,600	1,943
2021-01-05	1,934	1,955	1,921	1,952	933,900	1,952
2021-01-04	1,986	1,994	1,946	1,953	973,900	1,953

分割・併合履歴： [1987-03-27]1株→1.18株