4204 積水化学工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 1,878 | 1,888 | 1,869 | 1,876 | 1,128,900 | 1,876 |
2023-03-30 | 1,850 | 1,867 | 1,844 | 1,863 | 876,500 | 1,863 |
2023-03-29 | 1,860 | 1,894 | 1,850 | 1,890 | 1,087,700 | 1,890 |
2023-03-28 | 1,872 | 1,878 | 1,847 | 1,852 | 760,700 | 1,852 |
2023-03-27 | 1,860 | 1,866 | 1,841 | 1,843 | 1,078,100 | 1,843 |
2023-03-24 | 1,840 | 1,848 | 1,831 | 1,841 | 690,600 | 1,841 |
2023-03-23 | 1,836 | 1,852 | 1,825 | 1,851 | 989,100 | 1,851 |
2023-03-22 | 1,865 | 1,873 | 1,854 | 1,859 | 852,300 | 1,859 |
2023-03-20 | 1,871 | 1,872 | 1,839 | 1,840 | 848,800 | 1,840 |
2023-03-17 | 1,869 | 1,877 | 1,854 | 1,873 | 1,247,100 | 1,873 |
2023-03-16 | 1,836 | 1,862 | 1,833 | 1,859 | 1,074,600 | 1,859 |
2023-03-15 | 1,870 | 1,880 | 1,856 | 1,872 | 806,000 | 1,872 |
2023-03-14 | 1,865 | 1,868 | 1,821 | 1,849 | 1,360,900 | 1,849 |
2023-03-13 | 1,931 | 1,931 | 1,888 | 1,905 | 935,600 | 1,905 |
2023-03-10 | 1,912 | 1,961 | 1,909 | 1,942 | 1,739,100 | 1,942 |
2023-03-09 | 1,925 | 1,949 | 1,924 | 1,946 | 1,129,600 | 1,946 |
2023-03-08 | 1,888 | 1,920 | 1,887 | 1,910 | 1,190,200 | 1,910 |
2023-03-07 | 1,882 | 1,897 | 1,876 | 1,890 | 906,500 | 1,890 |
2023-03-06 | 1,881 | 1,895 | 1,872 | 1,891 | 820,700 | 1,891 |
2023-03-03 | 1,860 | 1,882 | 1,850 | 1,877 | 1,129,000 | 1,877 |
2023-03-02 | 1,845 | 1,852 | 1,840 | 1,850 | 692,900 | 1,850 |
2023-03-01 | 1,841 | 1,853 | 1,831 | 1,844 | 993,100 | 1,844 |
2023-02-28 | 1,830 | 1,832 | 1,820 | 1,825 | 1,541,000 | 1,825 |
2023-02-27 | 1,801 | 1,828 | 1,801 | 1,828 | 679,200 | 1,828 |
2023-02-24 | 1,799 | 1,812 | 1,793 | 1,811 | 538,400 | 1,811 |
2023-02-22 | 1,797 | 1,809 | 1,794 | 1,798 | 873,800 | 1,798 |
2023-02-21 | 1,810 | 1,813 | 1,804 | 1,808 | 504,900 | 1,808 |
2023-02-20 | 1,808 | 1,813 | 1,804 | 1,811 | 496,800 | 1,811 |
2023-02-17 | 1,799 | 1,805 | 1,796 | 1,801 | 812,600 | 1,801 |
2023-02-16 | 1,808 | 1,817 | 1,803 | 1,813 | 712,900 | 1,813 |
2023-02-15 | 1,830 | 1,837 | 1,814 | 1,816 | 810,400 | 1,816 |
2023-02-14 | 1,837 | 1,845 | 1,828 | 1,838 | 591,100 | 1,838 |
2023-02-13 | 1,831 | 1,836 | 1,818 | 1,831 | 522,600 | 1,831 |
2023-02-10 | 1,813 | 1,850 | 1,812 | 1,840 | 793,100 | 1,840 |
2023-02-09 | 1,810 | 1,837 | 1,810 | 1,831 | 568,900 | 1,831 |
2023-02-08 | 1,831 | 1,849 | 1,819 | 1,823 | 929,000 | 1,823 |
2023-02-07 | 1,844 | 1,852 | 1,829 | 1,831 | 759,100 | 1,831 |
2023-02-06 | 1,845 | 1,859 | 1,832 | 1,843 | 1,556,400 | 1,843 |
2023-02-03 | 1,790 | 1,808 | 1,782 | 1,805 | 1,488,200 | 1,805 |
2023-02-02 | 1,828 | 1,836 | 1,803 | 1,808 | 1,647,100 | 1,808 |
2023-02-01 | 1,813 | 1,819 | 1,800 | 1,802 | 1,906,900 | 1,802 |
2023-01-31 | 1,830 | 1,842 | 1,803 | 1,813 | 2,507,300 | 1,813 |
2023-01-30 | 1,915 | 1,928 | 1,840 | 1,847 | 2,432,700 | 1,847 |
2023-01-27 | 1,940 | 1,942 | 1,918 | 1,923 | 739,000 | 1,923 |
2023-01-26 | 1,931 | 1,938 | 1,924 | 1,930 | 616,700 | 1,930 |
2023-01-25 | 1,909 | 1,923 | 1,904 | 1,919 | 982,500 | 1,919 |
2023-01-24 | 1,901 | 1,922 | 1,898 | 1,922 | 879,300 | 1,922 |
2023-01-23 | 1,890 | 1,893 | 1,875 | 1,889 | 695,700 | 1,889 |
2023-01-20 | 1,864 | 1,882 | 1,864 | 1,876 | 758,000 | 1,876 |
2023-01-19 | 1,887 | 1,895 | 1,872 | 1,873 | 646,300 | 1,873 |
2023-01-18 | 1,858 | 1,890 | 1,850 | 1,888 | 806,100 | 1,888 |
2023-01-17 | 1,840 | 1,870 | 1,840 | 1,863 | 864,200 | 1,863 |
2023-01-16 | 1,843 | 1,848 | 1,833 | 1,835 | 428,200 | 1,835 |
2023-01-13 | 1,863 | 1,875 | 1,847 | 1,851 | 753,500 | 1,851 |
2023-01-12 | 1,872 | 1,874 | 1,853 | 1,863 | 643,900 | 1,863 |
2023-01-11 | 1,853 | 1,871 | 1,843 | 1,869 | 931,700 | 1,869 |
2023-01-10 | 1,843 | 1,864 | 1,830 | 1,835 | 983,500 | 1,835 |
2023-01-06 | 1,815 | 1,831 | 1,814 | 1,826 | 651,700 | 1,826 |
2023-01-05 | 1,830 | 1,837 | 1,812 | 1,822 | 1,162,400 | 1,822 |
2023-01-04 | 1,844 | 1,844 | 1,821 | 1,826 | 1,010,300 | 1,826 |
分割・併合履歴 : [1987-03-27]1株→1.18株