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
2023-03-311,8781,8881,8691,8761,128,9001,876
2023-03-301,8501,8671,8441,863876,5001,863
2023-03-291,8601,8941,8501,8901,087,7001,890
2023-03-281,8721,8781,8471,852760,7001,852
2023-03-271,8601,8661,8411,8431,078,1001,843
2023-03-241,8401,8481,8311,841690,6001,841
2023-03-231,8361,8521,8251,851989,1001,851
2023-03-221,8651,8731,8541,859852,3001,859
2023-03-201,8711,8721,8391,840848,8001,840
2023-03-171,8691,8771,8541,8731,247,1001,873
2023-03-161,8361,8621,8331,8591,074,6001,859
2023-03-151,8701,8801,8561,872806,0001,872
2023-03-141,8651,8681,8211,8491,360,9001,849
2023-03-131,9311,9311,8881,905935,6001,905
2023-03-101,9121,9611,9091,9421,739,1001,942
2023-03-091,9251,9491,9241,9461,129,6001,946
2023-03-081,8881,9201,8871,9101,190,2001,910
2023-03-071,8821,8971,8761,890906,5001,890
2023-03-061,8811,8951,8721,891820,7001,891
2023-03-031,8601,8821,8501,8771,129,0001,877
2023-03-021,8451,8521,8401,850692,9001,850
2023-03-011,8411,8531,8311,844993,1001,844
2023-02-281,8301,8321,8201,8251,541,0001,825
2023-02-271,8011,8281,8011,828679,2001,828
2023-02-241,7991,8121,7931,811538,4001,811
2023-02-221,7971,8091,7941,798873,8001,798
2023-02-211,8101,8131,8041,808504,9001,808
2023-02-201,8081,8131,8041,811496,8001,811
2023-02-171,7991,8051,7961,801812,6001,801
2023-02-161,8081,8171,8031,813712,9001,813
2023-02-151,8301,8371,8141,816810,4001,816
2023-02-141,8371,8451,8281,838591,1001,838
2023-02-131,8311,8361,8181,831522,6001,831
2023-02-101,8131,8501,8121,840793,1001,840
2023-02-091,8101,8371,8101,831568,9001,831
2023-02-081,8311,8491,8191,823929,0001,823
2023-02-071,8441,8521,8291,831759,1001,831
2023-02-061,8451,8591,8321,8431,556,4001,843
2023-02-031,7901,8081,7821,8051,488,2001,805
2023-02-021,8281,8361,8031,8081,647,1001,808
2023-02-011,8131,8191,8001,8021,906,9001,802
2023-01-311,8301,8421,8031,8132,507,3001,813
2023-01-301,9151,9281,8401,8472,432,7001,847
2023-01-271,9401,9421,9181,923739,0001,923
2023-01-261,9311,9381,9241,930616,7001,930
2023-01-251,9091,9231,9041,919982,5001,919
2023-01-241,9011,9221,8981,922879,3001,922
2023-01-231,8901,8931,8751,889695,7001,889
2023-01-201,8641,8821,8641,876758,0001,876
2023-01-191,8871,8951,8721,873646,3001,873
2023-01-181,8581,8901,8501,888806,1001,888
2023-01-171,8401,8701,8401,863864,2001,863
2023-01-161,8431,8481,8331,835428,2001,835
2023-01-131,8631,8751,8471,851753,5001,851
2023-01-121,8721,8741,8531,863643,9001,863
2023-01-111,8531,8711,8431,869931,7001,869
2023-01-101,8431,8641,8301,835983,5001,835
2023-01-061,8151,8311,8141,826651,7001,826
2023-01-051,8301,8371,8121,8221,162,4001,822
2023-01-041,8441,8441,8211,8261,010,3001,826

分割・併合履歴 : [1987-03-27]1株→1.18株