4204 積水化学工業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-07-15 | 2,571 | 2,596.5 | 2,548 | 2,551.5 | 1,217,500 | 2,551.50 |
2025-07-14 | 2,566 | 2,582 | 2,556 | 2,556 | 857,600 | 2,556 |
2025-07-11 | 2,571.5 | 2,609.5 | 2,565 | 2,566 | 1,449,300 | 2,566 |
2025-07-10 | 2,568 | 2,568.5 | 2,540 | 2,555 | 1,293,700 | 2,555 |
2025-07-09 | 2,560 | 2,578.5 | 2,556.5 | 2,567.5 | 951,700 | 2,567.50 |
2025-07-08 | 2,563.5 | 2,564 | 2,547 | 2,554 | 1,187,200 | 2,554 |
2025-07-07 | 2,572 | 2,572 | 2,540 | 2,550 | 1,056,800 | 2,550 |
2025-07-04 | 2,580 | 2,602 | 2,577 | 2,577 | 1,083,700 | 2,577 |
2025-07-03 | 2,599 | 2,613 | 2,554 | 2,578.5 | 1,868,900 | 2,578.50 |
2025-07-02 | 2,590 | 2,605 | 2,566 | 2,586.5 | 1,795,600 | 2,586.50 |
2025-07-01 | 2,610 | 2,629 | 2,598 | 2,606.5 | 1,578,900 | 2,606.50 |
2025-06-30 | 2,680 | 2,682 | 2,606.5 | 2,612 | 3,135,900 | 2,612 |
2025-06-27 | 2,519.5 | 2,550 | 2,508 | 2,537.5 | 2,154,400 | 2,537.50 |
2025-06-26 | 2,447.5 | 2,504 | 2,445 | 2,493 | 1,483,400 | 2,493 |
2025-06-25 | 2,469 | 2,515 | 2,452 | 2,490 | 1,992,400 | 2,490 |
2025-06-24 | 2,483 | 2,484 | 2,455 | 2,459.5 | 765,300 | 2,459.50 |
2025-06-23 | 2,457 | 2,465 | 2,443 | 2,451 | 1,142,200 | 2,451 |
2025-06-20 | 2,471 | 2,494.5 | 2,464 | 2,467 | 2,266,000 | 2,467 |
2025-06-19 | 2,503.5 | 2,514 | 2,463.5 | 2,471 | 1,186,300 | 2,471 |
2025-06-18 | 2,450 | 2,485 | 2,449 | 2,483 | 1,146,700 | 2,483 |
2025-06-17 | 2,480.5 | 2,482 | 2,449 | 2,456.5 | 867,100 | 2,456.50 |
2025-06-16 | 2,451 | 2,464.5 | 2,448 | 2,457.5 | 874,800 | 2,457.50 |
2025-06-13 | 2,487.5 | 2,488.5 | 2,444.5 | 2,452.5 | 1,218,100 | 2,452.50 |
2025-06-12 | 2,497 | 2,503.5 | 2,487 | 2,499.5 | 864,500 | 2,499.50 |
2025-06-11 | 2,496 | 2,510 | 2,490.5 | 2,499.5 | 864,900 | 2,499.50 |
2025-06-10 | 2,489 | 2,508 | 2,477.5 | 2,484 | 955,900 | 2,484 |
2025-06-09 | 2,499.5 | 2,514 | 2,466 | 2,475 | 851,000 | 2,475 |
2025-06-06 | 2,468.5 | 2,494 | 2,462 | 2,489 | 849,900 | 2,489 |
2025-06-05 | 2,495 | 2,505 | 2,475 | 2,475 | 911,600 | 2,475 |
2025-06-04 | 2,530 | 2,536 | 2,499 | 2,499 | 1,483,200 | 2,499 |
2025-06-03 | 2,513.5 | 2,543.5 | 2,499.5 | 2,536.5 | 1,589,200 | 2,536.50 |
2025-06-02 | 2,534.5 | 2,538 | 2,499 | 2,517.5 | 1,013,500 | 2,517.50 |
2025-05-30 | 2,492 | 2,513 | 2,481.5 | 2,510 | 1,750,000 | 2,510 |
2025-05-29 | 2,500.5 | 2,513 | 2,496.5 | 2,503 | 795,000 | 2,503 |
2025-05-28 | 2,502 | 2,515 | 2,495 | 2,497 | 1,076,300 | 2,497 |
2025-05-27 | 2,483 | 2,504.5 | 2,472.5 | 2,497 | 874,000 | 2,497 |
2025-05-26 | 2,470 | 2,497.5 | 2,463.5 | 2,494 | 1,255,700 | 2,494 |
2025-05-23 | 2,446 | 2,470.5 | 2,441.5 | 2,470.5 | 1,291,300 | 2,470.50 |
2025-05-22 | 2,449 | 2,459 | 2,434.5 | 2,442.5 | 1,259,200 | 2,442.50 |
2025-05-21 | 2,493.5 | 2,516 | 2,454.5 | 2,457.5 | 1,543,200 | 2,457.50 |
2025-05-20 | 2,490 | 2,500 | 2,458.5 | 2,468.5 | 1,185,300 | 2,468.50 |
2025-05-19 | 2,473 | 2,478 | 2,456.5 | 2,475.5 | 791,700 | 2,475.50 |
2025-05-16 | 2,488.5 | 2,489 | 2,454 | 2,482 | 946,200 | 2,482 |
2025-05-15 | 2,490 | 2,504 | 2,465 | 2,479 | 1,244,200 | 2,479 |
2025-05-14 | 2,544 | 2,544 | 2,482.5 | 2,498.5 | 1,274,900 | 2,498.50 |
2025-05-13 | 2,550 | 2,553.5 | 2,512.5 | 2,527.5 | 1,570,000 | 2,527.50 |
2025-05-12 | 2,516 | 2,523.5 | 2,499 | 2,516 | 1,238,300 | 2,516 |
2025-05-09 | 2,477.5 | 2,490 | 2,455 | 2,478.5 | 1,317,100 | 2,478.50 |
2025-05-08 | 2,474.5 | 2,499 | 2,445 | 2,461.5 | 2,191,800 | 2,461.50 |
2025-05-07 | 2,527 | 2,541 | 2,480.5 | 2,524.5 | 3,013,300 | 2,524.50 |
2025-05-02 | 2,444.5 | 2,457.5 | 2,436 | 2,447.5 | 1,466,200 | 2,447.50 |
2025-05-01 | 2,479 | 2,479 | 2,430.5 | 2,451.5 | 1,603,600 | 2,451.50 |
2025-04-30 | 2,458 | 2,498 | 2,438 | 2,489 | 2,912,400 | 2,489 |
2025-04-28 | 2,461 | 2,492.5 | 2,457.5 | 2,465 | 1,489,800 | 2,465 |
2025-04-25 | 2,450 | 2,476.5 | 2,448.5 | 2,453 | 1,676,700 | 2,453 |
2025-04-24 | 2,478 | 2,488.5 | 2,453 | 2,458 | 1,683,500 | 2,458 |
2025-04-23 | 2,494.5 | 2,494.5 | 2,460 | 2,477 | 1,526,000 | 2,477 |
2025-04-22 | 2,420 | 2,435.5 | 2,415.5 | 2,424 | 878,900 | 2,424 |
2025-04-21 | 2,452 | 2,452 | 2,408 | 2,418.5 | 952,500 | 2,418.50 |
2025-04-18 | 2,433 | 2,459.5 | 2,425 | 2,457 | 632,500 | 2,457 |
2025-04-17 | 2,415.5 | 2,432.5 | 2,405 | 2,432.5 | 934,200 | 2,432.50 |
2025-04-16 | 2,417 | 2,446 | 2,417 | 2,431.5 | 1,581,300 | 2,431.50 |
2025-04-15 | 2,428 | 2,435.5 | 2,411 | 2,415 | 1,298,000 | 2,415 |
2025-04-14 | 2,420 | 2,428 | 2,397 | 2,397 | 978,400 | 2,397 |
2025-04-11 | 2,337.5 | 2,394.5 | 2,318.5 | 2,381 | 1,703,300 | 2,381 |
2025-04-10 | 2,445 | 2,445 | 2,374.5 | 2,413 | 1,693,400 | 2,413 |
2025-04-09 | 2,335 | 2,337.5 | 2,260.5 | 2,284 | 1,847,400 | 2,284 |
2025-04-08 | 2,320.5 | 2,380 | 2,319.5 | 2,352 | 1,805,300 | 2,352 |
2025-04-07 | 2,184.5 | 2,287.5 | 2,151 | 2,253 | 2,771,300 | 2,253 |
2025-04-04 | 2,396 | 2,428 | 2,347.5 | 2,387.5 | 2,455,800 | 2,387.50 |
2025-04-03 | 2,402 | 2,460 | 2,392 | 2,458 | 1,838,800 | 2,458 |
2025-04-02 | 2,540 | 2,541.5 | 2,496 | 2,510.5 | 1,490,400 | 2,510.50 |
2025-04-01 | 2,590 | 2,590 | 2,553 | 2,557 | 1,111,800 | 2,557 |
2025-03-31 | 2,570 | 2,572 | 2,526 | 2,544.5 | 1,651,700 | 2,544.50 |
2025-03-28 | 2,613 | 2,637 | 2,606.5 | 2,618 | 1,763,300 | 2,618 |
2025-03-27 | 2,628 | 2,652.5 | 2,614 | 2,652.5 | 1,452,000 | 2,652.50 |
2025-03-26 | 2,642.5 | 2,646 | 2,612 | 2,646 | 2,023,600 | 2,646 |
2025-03-25 | 2,628 | 2,640 | 2,613.5 | 2,636 | 1,281,000 | 2,636 |
2025-03-24 | 2,649.5 | 2,649.5 | 2,602 | 2,608.5 | 1,337,900 | 2,608.50 |
2025-03-21 | 2,643 | 2,658 | 2,635.5 | 2,655 | 2,081,400 | 2,655 |
2025-03-19 | 2,625 | 2,666 | 2,623 | 2,644.5 | 1,251,700 | 2,644.50 |
2025-03-18 | 2,632.5 | 2,647.5 | 2,620 | 2,636 | 1,436,200 | 2,636 |
2025-03-17 | 2,584.5 | 2,622.5 | 2,584 | 2,615 | 1,603,600 | 2,615 |
2025-03-14 | 2,570.5 | 2,584.5 | 2,545 | 2,567 | 1,516,600 | 2,567 |
2025-03-13 | 2,561.5 | 2,589.5 | 2,554 | 2,574 | 1,835,100 | 2,574 |
2025-03-12 | 2,570 | 2,587 | 2,565 | 2,568.5 | 1,629,700 | 2,568.50 |
2025-03-11 | 2,582 | 2,592.5 | 2,537 | 2,561 | 2,528,600 | 2,561 |
2025-03-10 | 2,571 | 2,595.5 | 2,564 | 2,569 | 1,907,800 | 2,569 |
2025-03-07 | 2,566.5 | 2,588.5 | 2,545 | 2,559 | 1,830,200 | 2,559 |
2025-03-06 | 2,592 | 2,615 | 2,585.5 | 2,596.5 | 1,912,500 | 2,596.50 |
2025-03-05 | 2,571.5 | 2,597 | 2,564.5 | 2,577 | 1,385,500 | 2,577 |
2025-03-04 | 2,565.5 | 2,591 | 2,539.5 | 2,562 | 1,549,100 | 2,562 |
2025-03-03 | 2,589.5 | 2,610 | 2,568 | 2,582.5 | 1,830,700 | 2,582.50 |
2025-02-28 | 2,536 | 2,561.5 | 2,525.5 | 2,554.5 | 2,844,300 | 2,554.50 |
2025-02-27 | 2,540 | 2,550.5 | 2,520 | 2,546.5 | 1,885,100 | 2,546.50 |
2025-02-26 | 2,548 | 2,560 | 2,518.5 | 2,550.5 | 1,989,900 | 2,550.50 |
2025-02-25 | 2,503.5 | 2,527.5 | 2,498.5 | 2,517 | 1,648,400 | 2,517 |
2025-02-21 | 2,490 | 2,524 | 2,490 | 2,510 | 1,389,200 | 2,510 |
2025-02-20 | 2,515 | 2,516 | 2,480 | 2,500 | 1,349,600 | 2,500 |
2025-02-19 | 2,516 | 2,538.5 | 2,513.5 | 2,531.5 | 1,266,900 | 2,531.50 |
2025-02-18 | 2,522.5 | 2,522.5 | 2,502 | 2,513.5 | 1,318,800 | 2,513.50 |
2025-02-17 | 2,550 | 2,572.5 | 2,525 | 2,532 | 1,185,400 | 2,532 |
2025-02-14 | 2,562.5 | 2,580 | 2,542.5 | 2,542.5 | 1,342,700 | 2,542.50 |
2025-02-13 | 2,578 | 2,580.5 | 2,554.5 | 2,562.5 | 1,701,600 | 2,562.50 |
2025-02-12 | 2,582 | 2,606.5 | 2,548 | 2,560.5 | 2,490,800 | 2,560.50 |
2025-02-10 | 2,520 | 2,523.5 | 2,491 | 2,505 | 1,178,300 | 2,505 |
2025-02-07 | 2,530 | 2,531.5 | 2,500 | 2,520 | 1,209,500 | 2,520 |
2025-02-06 | 2,555 | 2,569 | 2,522.5 | 2,530 | 1,808,800 | 2,530 |
2025-02-05 | 2,525 | 2,555 | 2,516 | 2,536 | 1,845,700 | 2,536 |
2025-02-04 | 2,545 | 2,545 | 2,503 | 2,510 | 1,778,800 | 2,510 |
2025-02-03 | 2,534.5 | 2,569.5 | 2,506.5 | 2,512.5 | 2,692,000 | 2,512.50 |
2025-01-31 | 2,480 | 2,595 | 2,473.5 | 2,579 | 6,362,100 | 2,579 |
2025-01-30 | 2,446 | 2,455.5 | 2,439 | 2,447 | 1,596,100 | 2,447 |
2025-01-29 | 2,451 | 2,457 | 2,432 | 2,446.5 | 1,367,100 | 2,446.50 |
2025-01-28 | 2,440 | 2,459.5 | 2,425 | 2,445.5 | 1,620,200 | 2,445.50 |
2025-01-27 | 2,455 | 2,463.5 | 2,437 | 2,440 | 1,516,100 | 2,440 |
2025-01-24 | 2,450 | 2,477 | 2,444 | 2,444 | 1,975,400 | 2,444 |
2025-01-23 | 2,440.5 | 2,456.5 | 2,436 | 2,441.5 | 1,676,200 | 2,441.50 |
2025-01-22 | 2,478.5 | 2,478.5 | 2,444 | 2,445.5 | 1,658,700 | 2,445.50 |
2025-01-21 | 2,468 | 2,471 | 2,441 | 2,463.5 | 1,380,700 | 2,463.50 |
2025-01-20 | 2,462 | 2,476.5 | 2,451.5 | 2,452 | 1,332,900 | 2,452 |
2025-01-17 | 2,455 | 2,460 | 2,423 | 2,455.5 | 2,125,200 | 2,455.50 |
2025-01-16 | 2,519 | 2,529.5 | 2,483.5 | 2,486.5 | 1,828,500 | 2,486.50 |
2025-01-15 | 2,512 | 2,532 | 2,482.5 | 2,485 | 2,033,600 | 2,485 |
2025-01-14 | 2,540 | 2,546 | 2,482 | 2,505.5 | 3,107,900 | 2,505.50 |
2025-01-10 | 2,540 | 2,559 | 2,511 | 2,511 | 2,784,100 | 2,511 |
2025-01-09 | 2,619.5 | 2,632.5 | 2,563.5 | 2,565 | 3,733,700 | 2,565 |
2025-01-08 | 2,657 | 2,686 | 2,643 | 2,647 | 3,081,100 | 2,647 |
2025-01-07 | 2,678 | 2,724 | 2,658.5 | 2,660.5 | 4,120,900 | 2,660.50 |
2025-01-06 | 2,749 | 2,776 | 2,678 | 2,678 | 5,825,400 | 2,678 |
分割・併合履歴 : [1987-03-27]1株→1.18株