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
2021-08-03	1,926	1,939	1,916	1,938	752,500	1,938
2021-08-02	1,900	1,948	1,894	1,945	785,900	1,945
2021-07-30	1,911	1,936	1,878	1,880	1,239,700	1,880
2021-07-29	1,919	1,968	1,883	1,913	1,600,900	1,913
2021-07-28	1,915	1,931	1,914	1,919	833,800	1,919
2021-07-27	1,934	1,938	1,920	1,922	1,059,200	1,922
2021-07-26	1,873	1,914	1,867	1,907	1,260,500	1,907
2021-07-21	1,889	1,908	1,877	1,881	865,200	1,881
2021-07-20	1,850	1,867	1,845	1,859	909,000	1,859
2021-07-19	1,876	1,892	1,873	1,875	925,700	1,875
2021-07-16	1,897	1,909	1,891	1,891	959,000	1,891
2021-07-15	1,935	1,943	1,916	1,918	671,500	1,918
2021-07-14	1,908	1,933	1,904	1,925	887,400	1,925
2021-07-13	1,927	1,931	1,909	1,925	779,900	1,925
2021-07-12	1,923	1,928	1,909	1,918	900,700	1,918
2021-07-09	1,856	1,869	1,833	1,867	1,210,700	1,867
2021-07-08	1,905	1,923	1,888	1,896	1,218,700	1,896
2021-07-07	1,908	1,921	1,897	1,910	793,500	1,910
2021-07-06	1,940	1,946	1,925	1,940	707,600	1,940
2021-07-05	1,917	1,945	1,912	1,940	752,500	1,940
2021-07-02	1,913	1,921	1,897	1,920	850,200	1,920
2021-07-01	1,906	1,921	1,890	1,901	669,100	1,901
2021-06-30	1,911	1,929	1,899	1,899	1,038,600	1,899
2021-06-29	1,881	1,917	1,858	1,912	2,010,100	1,912
2021-06-28	1,908	1,915	1,893	1,905	872,000	1,905
2021-06-25	1,915	1,932	1,909	1,922	1,142,200	1,922
2021-06-24	1,863	1,895	1,854	1,886	1,020,100	1,886
2021-06-23	1,872	1,885	1,859	1,873	1,126,600	1,873
2021-06-22	1,852	1,894	1,836	1,888	1,196,400	1,888
2021-06-21	1,801	1,810	1,768	1,789	1,434,400	1,789
2021-06-18	1,857	1,880	1,831	1,834	1,818,700	1,834
2021-06-17	1,880	1,891	1,866	1,872	717,500	1,872
2021-06-16	1,888	1,889	1,874	1,884	728,300	1,884
2021-06-15	1,879	1,881	1,857	1,878	846,100	1,878
2021-06-14	1,885	1,895	1,859	1,866	716,700	1,866
2021-06-11	1,862	1,873	1,843	1,867	1,306,300	1,867
2021-06-10	1,858	1,864	1,834	1,853	1,242,700	1,853
2021-06-09	1,896	1,899	1,875	1,877	980,800	1,877
2021-06-08	1,911	1,913	1,889	1,896	929,900	1,896
2021-06-07	1,929	1,929	1,906	1,914	884,400	1,914
2021-06-04	1,925	1,930	1,902	1,917	991,300	1,917
2021-06-03	1,898	1,929	1,892	1,909	891,000	1,909
2021-06-02	1,903	1,924	1,889	1,906	1,194,100	1,906
2021-06-01	1,871	1,882	1,850	1,882	1,170,500	1,882
2021-05-31	1,906	1,920	1,859	1,865	1,153,200	1,865
2021-05-28	1,918	1,933	1,901	1,926	1,523,200	1,926
2021-05-27	1,926	1,932	1,874	1,874	4,528,700	1,874
2021-05-26	1,919	1,932	1,912	1,925	1,052,800	1,925
2021-05-25	1,930	1,942	1,917	1,935	1,241,200	1,935
2021-05-24	1,912	1,937	1,912	1,921	715,000	1,921
2021-05-21	1,900	1,920	1,897	1,908	759,300	1,908
2021-05-20	1,900	1,925	1,895	1,915	1,143,300	1,915
2021-05-19	1,927	1,928	1,900	1,915	1,197,800	1,915
2021-05-18	1,943	1,951	1,925	1,935	1,511,500	1,935
2021-05-17	1,963	1,964	1,916	1,932	755,500	1,932
2021-05-14	1,910	1,944	1,895	1,930	743,000	1,930
2021-05-13	1,876	1,910	1,875	1,881	1,222,500	1,881
2021-05-12	1,927	1,937	1,887	1,913	1,177,000	1,913
2021-05-11	1,982	1,985	1,911	1,925	1,183,000	1,925
2021-05-10	1,985	2,005	1,967	2,004	1,002,900	2,004
2021-05-07	1,963	1,989	1,951	1,985	1,275,000	1,985
2021-05-06	1,939	1,954	1,902	1,952	1,814,000	1,952
2021-04-30	1,885	1,902	1,865	1,902	2,269,400	1,902
2021-04-28	1,913	1,938	1,886	1,899	2,361,500	1,899
2021-04-27	2,074	2,150	1,927	1,939	2,705,500	1,939
2021-04-26	2,110	2,110	2,069	2,088	767,000	2,088
2021-04-23	2,087	2,091	2,057	2,078	483,700	2,078
2021-04-22	2,073	2,098	2,067	2,094	909,800	2,094
2021-04-21	2,068	2,075	2,043	2,062	859,500	2,062
2021-04-20	2,113	2,116	2,085	2,104	969,500	2,104
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