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
2021-11-26	1,926	1,929	1,856	1,865	1,014,700	1,865
2021-11-25	1,950	1,969	1,940	1,947	880,000	1,947
2021-11-24	1,910	1,953	1,903	1,928	1,389,000	1,928
2021-11-22	1,885	1,907	1,881	1,898	586,400	1,898
2021-11-19	1,885	1,907	1,881	1,905	818,700	1,905
2021-11-18	1,886	1,910	1,880	1,897	572,800	1,897
2021-11-17	1,923	1,927	1,877	1,883	630,800	1,883
2021-11-16	1,930	1,949	1,922	1,924	601,900	1,924
2021-11-15	1,928	1,943	1,916	1,925	561,600	1,925
2021-11-12	1,908	1,937	1,899	1,907	944,000	1,907
2021-11-11	1,872	1,903	1,872	1,895	557,100	1,895
2021-11-10	1,893	1,911	1,883	1,886	592,300	1,886
2021-11-09	1,912	1,913	1,879	1,879	555,200	1,879
2021-11-08	1,950	1,952	1,906	1,911	938,500	1,911
2021-11-05	2,005	2,005	1,941	1,952	1,017,800	1,952
2021-11-04	1,960	2,010	1,960	2,005	1,987,700	2,005
2021-11-02	1,912	1,939	1,911	1,925	1,015,700	1,925
2021-11-01	1,911	1,929	1,893	1,926	1,197,800	1,926
2021-10-29	1,844	1,886	1,844	1,865	1,490,100	1,865
2021-10-28	1,770	1,890	1,763	1,848	2,075,800	1,848
2021-10-27	1,771	1,791	1,763	1,764	913,400	1,764
2021-10-26	1,775	1,794	1,763	1,780	1,981,100	1,780
2021-10-25	1,777	1,800	1,772	1,774	1,013,200	1,774
2021-10-22	1,770	1,799	1,758	1,779	1,605,200	1,779
2021-10-21	1,856	1,866	1,848	1,853	745,000	1,853
2021-10-20	1,878	1,886	1,862	1,868	937,200	1,868
2021-10-19	1,886	1,891	1,863	1,866	806,900	1,866
2021-10-18	1,920	1,920	1,891	1,894	542,300	1,894
2021-10-15	1,910	1,925	1,900	1,922	870,500	1,922
2021-10-14	1,867	1,889	1,856	1,876	711,000	1,876
2021-10-13	1,856	1,873	1,855	1,866	848,600	1,866
2021-10-12	1,856	1,859	1,835	1,854	668,300	1,854
2021-10-11	1,810	1,857	1,810	1,857	633,700	1,857
2021-10-08	1,824	1,844	1,814	1,815	662,000	1,815
2021-10-07	1,807	1,812	1,781	1,789	893,700	1,789
2021-10-06	1,828	1,849	1,791	1,802	1,112,600	1,802
2021-10-05	1,817	1,840	1,810	1,817	885,000	1,817
2021-10-04	1,874	1,878	1,836	1,846	574,900	1,846
2021-10-01	1,895	1,898	1,842	1,848	999,500	1,848
2021-09-30	1,924	1,942	1,918	1,927	880,900	1,927
2021-09-29	1,924	1,926	1,902	1,924	947,700	1,924
2021-09-28	1,985	1,995	1,968	1,986	704,100	1,986
2021-09-27	2,007	2,007	1,980	1,983	853,800	1,983
2021-09-24	2,017	2,023	2,003	2,009	877,800	2,009
2021-09-22	1,995	2,008	1,976	1,978	638,200	1,978
2021-09-21	2,011	2,022	2,001	2,011	676,800	2,011
2021-09-17	2,095	2,095	2,048	2,059	1,896,200	2,059
2021-09-16	2,070	2,088	2,064	2,078	1,021,000	2,078
2021-09-15	2,054	2,066	2,036	2,042	891,600	2,042
2021-09-14	2,058	2,077	2,046	2,074	1,019,100	2,074
2021-09-13	2,005	2,031	1,989	2,031	777,000	2,031
2021-09-10	1,983	2,016	1,978	2,015	1,324,700	2,015
2021-09-09	1,975	1,990	1,953	1,965	928,200	1,965
2021-09-08	1,985	2,004	1,980	1,999	875,800	1,999
2021-09-07	1,983	2,004	1,973	1,986	978,000	1,986
2021-09-06	1,972	1,975	1,948	1,958	552,400	1,958
2021-09-03	1,928	1,970	1,922	1,957	858,400	1,957
2021-09-02	1,914	1,927	1,908	1,919	469,200	1,919
2021-09-01	1,871	1,910	1,871	1,910	616,100	1,910
2021-08-31	1,854	1,895	1,853	1,884	1,344,000	1,884
2021-08-30	1,831	1,861	1,831	1,861	783,700	1,861
2021-08-27	1,824	1,831	1,808	1,830	665,100	1,830
2021-08-26	1,851	1,858	1,838	1,844	626,200	1,844
2021-08-25	1,866	1,878	1,852	1,865	628,400	1,865
2021-08-24	1,865	1,880	1,855	1,869	723,700	1,869
2021-08-23	1,853	1,880	1,853	1,861	688,100	1,861
2021-08-20	1,839	1,857	1,812	1,819	1,049,100	1,819
2021-08-19	1,882	1,888	1,856	1,859	899,700	1,859
2021-08-18	1,871	1,925	1,871	1,899	706,600	1,899
2021-08-17	1,889	1,904	1,878	1,880	765,500	1,880
2021-08-16	1,954	1,957	1,904	1,908	586,800	1,908
2021-08-13	1,968	1,975	1,960	1,967	370,000	1,967
2021-08-12	1,971	1,989	1,966	1,975	509,400	1,975
2021-08-11	1,923	1,952	1,919	1,948	864,200	1,948
2021-08-10	1,910	1,922	1,888	1,892	877,900	1,892
2021-08-06	1,894	1,919	1,887	1,905	542,300	1,905
2021-08-05	1,880	1,905	1,879	1,891	449,700	1,891
2021-08-04	1,938	1,939	1,899	1,903	655,700	1,903
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