4204 積水化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,831 | 1,851 | 1,818 | 1,850 | 1,275,100 | 1,850 |
| 2022-06-23 | 1,823 | 1,848 | 1,813 | 1,839 | 1,176,400 | 1,839 |
| 2022-06-22 | 1,828 | 1,840 | 1,820 | 1,826 | 1,053,400 | 1,826 |
| 2022-06-21 | 1,810 | 1,830 | 1,798 | 1,822 | 653,900 | 1,822 |
| 2022-06-20 | 1,826 | 1,829 | 1,781 | 1,788 | 524,600 | 1,788 |
| 2022-06-17 | 1,800 | 1,824 | 1,786 | 1,819 | 1,899,100 | 1,819 |
| 2022-06-16 | 1,842 | 1,861 | 1,828 | 1,837 | 795,900 | 1,837 |
| 2022-06-15 | 1,831 | 1,840 | 1,817 | 1,829 | 994,300 | 1,829 |
| 2022-06-14 | 1,805 | 1,838 | 1,805 | 1,835 | 1,062,700 | 1,835 |
| 2022-06-13 | 1,811 | 1,836 | 1,808 | 1,831 | 678,700 | 1,831 |
| 2022-06-10 | 1,830 | 1,852 | 1,820 | 1,835 | 1,727,700 | 1,835 |
| 2022-06-09 | 1,869 | 1,873 | 1,856 | 1,858 | 930,400 | 1,858 |
| 2022-06-08 | 1,890 | 1,901 | 1,869 | 1,877 | 917,100 | 1,877 |
| 2022-06-07 | 1,861 | 1,885 | 1,852 | 1,875 | 955,600 | 1,875 |
| 2022-06-06 | 1,863 | 1,876 | 1,854 | 1,860 | 633,500 | 1,860 |
| 2022-06-03 | 1,883 | 1,886 | 1,866 | 1,871 | 1,081,200 | 1,871 |
| 2022-06-02 | 1,874 | 1,898 | 1,863 | 1,885 | 1,387,500 | 1,885 |
| 2022-06-01 | 1,863 | 1,899 | 1,861 | 1,885 | 1,578,000 | 1,885 |
| 2022-05-31 | 1,831 | 1,858 | 1,828 | 1,850 | 3,934,000 | 1,850 |
| 2022-05-30 | 1,819 | 1,849 | 1,815 | 1,835 | 2,206,800 | 1,835 |
| 2022-05-27 | 1,797 | 1,812 | 1,792 | 1,803 | 1,564,700 | 1,803 |
| 2022-05-26 | 1,768 | 1,782 | 1,763 | 1,772 | 968,200 | 1,772 |
| 2022-05-25 | 1,753 | 1,776 | 1,744 | 1,767 | 1,160,800 | 1,767 |
| 2022-05-24 | 1,755 | 1,772 | 1,751 | 1,754 | 973,200 | 1,754 |
| 2022-05-23 | 1,773 | 1,774 | 1,748 | 1,753 | 802,800 | 1,753 |
| 2022-05-20 | 1,724 | 1,755 | 1,720 | 1,752 | 1,476,400 | 1,752 |
| 2022-05-19 | 1,675 | 1,734 | 1,675 | 1,729 | 1,628,100 | 1,729 |
| 2022-05-18 | 1,715 | 1,723 | 1,695 | 1,702 | 963,700 | 1,702 |
| 2022-05-17 | 1,694 | 1,717 | 1,682 | 1,694 | 840,900 | 1,694 |
| 2022-05-16 | 1,729 | 1,732 | 1,669 | 1,673 | 862,100 | 1,673 |
| 2022-05-13 | 1,686 | 1,720 | 1,685 | 1,700 | 1,111,500 | 1,700 |
| 2022-05-12 | 1,696 | 1,712 | 1,684 | 1,689 | 845,500 | 1,689 |
| 2022-05-11 | 1,704 | 1,715 | 1,690 | 1,707 | 1,205,500 | 1,707 |
| 2022-05-10 | 1,717 | 1,732 | 1,701 | 1,728 | 1,167,100 | 1,728 |
| 2022-05-09 | 1,729 | 1,751 | 1,725 | 1,747 | 976,400 | 1,747 |
| 2022-05-06 | 1,752 | 1,776 | 1,734 | 1,761 | 1,583,100 | 1,761 |
| 2022-05-02 | 1,741 | 1,764 | 1,731 | 1,739 | 1,218,800 | 1,739 |
| 2022-04-28 | 1,688 | 1,767 | 1,674 | 1,759 | 2,158,800 | 1,759 |
| 2022-04-27 | 1,645 | 1,759 | 1,632 | 1,694 | 2,433,000 | 1,694 |
| 2022-04-26 | 1,678 | 1,683 | 1,665 | 1,668 | 677,500 | 1,668 |
| 2022-04-25 | 1,679 | 1,692 | 1,662 | 1,667 | 914,200 | 1,667 |
| 2022-04-22 | 1,701 | 1,707 | 1,675 | 1,695 | 829,700 | 1,695 |
| 2022-04-21 | 1,680 | 1,707 | 1,680 | 1,702 | 803,900 | 1,702 |
| 2022-04-20 | 1,672 | 1,685 | 1,667 | 1,675 | 703,500 | 1,675 |
| 2022-04-19 | 1,656 | 1,664 | 1,650 | 1,655 | 506,300 | 1,655 |
| 2022-04-18 | 1,637 | 1,643 | 1,613 | 1,638 | 625,200 | 1,638 |
| 2022-04-15 | 1,646 | 1,664 | 1,639 | 1,659 | 573,200 | 1,659 |
| 2022-04-14 | 1,650 | 1,668 | 1,644 | 1,663 | 663,400 | 1,663 |
| 2022-04-13 | 1,638 | 1,662 | 1,637 | 1,649 | 953,000 | 1,649 |
| 2022-04-12 | 1,654 | 1,660 | 1,635 | 1,636 | 796,700 | 1,636 |
| 2022-04-11 | 1,648 | 1,663 | 1,641 | 1,659 | 960,100 | 1,659 |
| 2022-04-08 | 1,679 | 1,687 | 1,652 | 1,661 | 1,202,600 | 1,661 |
| 2022-04-07 | 1,666 | 1,672 | 1,642 | 1,663 | 971,800 | 1,663 |
| 2022-04-06 | 1,718 | 1,720 | 1,682 | 1,687 | 1,114,700 | 1,687 |
| 2022-04-05 | 1,757 | 1,760 | 1,734 | 1,738 | 896,600 | 1,738 |
| 2022-04-04 | 1,740 | 1,759 | 1,734 | 1,748 | 827,900 | 1,748 |
| 2022-04-01 | 1,734 | 1,751 | 1,712 | 1,736 | 1,093,300 | 1,736 |
| 2022-03-31 | 1,792 | 1,811 | 1,757 | 1,759 | 1,403,900 | 1,759 |
| 2022-03-30 | 1,860 | 1,860 | 1,799 | 1,821 | 900,500 | 1,821 |
| 2022-03-29 | 1,855 | 1,856 | 1,831 | 1,845 | 937,800 | 1,845 |
| 2022-03-28 | 1,855 | 1,863 | 1,831 | 1,839 | 507,900 | 1,839 |
| 2022-03-25 | 1,865 | 1,877 | 1,849 | 1,858 | 737,200 | 1,858 |
| 2022-03-24 | 1,816 | 1,847 | 1,806 | 1,845 | 839,800 | 1,845 |
| 2022-03-23 | 1,828 | 1,854 | 1,814 | 1,846 | 923,200 | 1,846 |
| 2022-03-22 | 1,815 | 1,828 | 1,800 | 1,811 | 1,157,600 | 1,811 |
| 2022-03-18 | 1,789 | 1,825 | 1,782 | 1,814 | 1,767,900 | 1,814 |
| 2022-03-17 | 1,800 | 1,800 | 1,758 | 1,786 | 1,174,900 | 1,786 |
| 2022-03-16 | 1,746 | 1,751 | 1,725 | 1,736 | 1,091,500 | 1,736 |
| 2022-03-15 | 1,701 | 1,744 | 1,698 | 1,725 | 686,900 | 1,725 |
| 2022-03-14 | 1,701 | 1,732 | 1,701 | 1,712 | 487,200 | 1,712 |
| 2022-03-11 | 1,651 | 1,698 | 1,651 | 1,689 | 1,469,000 | 1,689 |
| 2022-03-10 | 1,717 | 1,741 | 1,702 | 1,731 | 768,400 | 1,731 |
| 2022-03-09 | 1,676 | 1,695 | 1,648 | 1,654 | 912,100 | 1,654 |
| 2022-03-08 | 1,673 | 1,719 | 1,666 | 1,669 | 1,008,200 | 1,669 |
| 2022-03-07 | 1,735 | 1,740 | 1,673 | 1,699 | 1,021,500 | 1,699 |
| 2022-03-04 | 1,809 | 1,810 | 1,753 | 1,769 | 1,147,300 | 1,769 |
| 2022-03-03 | 1,830 | 1,836 | 1,816 | 1,826 | 892,800 | 1,826 |
| 2022-03-02 | 1,843 | 1,858 | 1,799 | 1,800 | 1,034,000 | 1,800 |
| 2022-03-01 | 1,901 | 1,916 | 1,881 | 1,882 | 759,700 | 1,882 |
| 2022-02-28 | 1,901 | 1,904 | 1,872 | 1,881 | 1,583,800 | 1,881 |
| 2022-02-25 | 1,871 | 1,887 | 1,861 | 1,882 | 773,600 | 1,882 |
| 2022-02-24 | 1,898 | 1,907 | 1,863 | 1,881 | 1,103,200 | 1,881 |
| 2022-02-22 | 1,939 | 1,939 | 1,902 | 1,922 | 634,300 | 1,922 |
| 2022-02-21 | 1,948 | 1,952 | 1,927 | 1,950 | 307,900 | 1,950 |
| 2022-02-18 | 1,954 | 1,978 | 1,950 | 1,969 | 590,600 | 1,969 |
| 2022-02-17 | 1,985 | 1,997 | 1,954 | 1,980 | 828,300 | 1,980 |
| 2022-02-16 | 2,022 | 2,022 | 1,994 | 2,003 | 965,200 | 2,003 |
| 2022-02-15 | 2,015 | 2,019 | 1,983 | 1,999 | 854,500 | 1,999 |
| 2022-02-14 | 1,996 | 2,014 | 1,982 | 1,999 | 947,000 | 1,999 |
| 2022-02-10 | 1,997 | 2,006 | 1,978 | 2,001 | 680,700 | 2,001 |
| 2022-02-09 | 1,990 | 1,996 | 1,960 | 1,989 | 975,700 | 1,989 |
| 2022-02-08 | 1,950 | 1,967 | 1,928 | 1,932 | 769,800 | 1,932 |
| 2022-02-07 | 1,923 | 1,953 | 1,920 | 1,937 | 630,600 | 1,937 |
| 2022-02-04 | 1,968 | 1,969 | 1,932 | 1,949 | 1,053,800 | 1,949 |
| 2022-02-03 | 1,940 | 2,003 | 1,934 | 1,984 | 1,802,900 | 1,984 |
| 2022-02-02 | 1,868 | 1,917 | 1,842 | 1,909 | 1,790,600 | 1,909 |
| 2022-02-01 | 1,935 | 1,967 | 1,854 | 1,858 | 2,035,300 | 1,858 |
| 2022-01-31 | 1,893 | 2,008 | 1,861 | 1,995 | 2,876,600 | 1,995 |
| 2022-01-28 | 1,903 | 1,922 | 1,892 | 1,899 | 1,343,000 | 1,899 |
| 2022-01-27 | 1,921 | 1,936 | 1,865 | 1,884 | 1,051,000 | 1,884 |
| 2022-01-26 | 1,941 | 1,960 | 1,908 | 1,923 | 949,600 | 1,923 |
| 2022-01-25 | 1,941 | 1,942 | 1,909 | 1,928 | 983,200 | 1,928 |
| 2022-01-24 | 1,907 | 1,951 | 1,903 | 1,945 | 739,200 | 1,945 |
| 2022-01-21 | 1,877 | 1,908 | 1,857 | 1,901 | 644,000 | 1,901 |
| 2022-01-20 | 1,869 | 1,925 | 1,869 | 1,892 | 909,900 | 1,892 |
| 2022-01-19 | 1,900 | 1,906 | 1,867 | 1,877 | 1,026,600 | 1,877 |
| 2022-01-18 | 1,945 | 1,947 | 1,902 | 1,919 | 651,300 | 1,919 |
| 2022-01-17 | 1,940 | 1,967 | 1,929 | 1,939 | 740,300 | 1,939 |
| 2022-01-14 | 1,942 | 1,947 | 1,912 | 1,940 | 1,014,100 | 1,940 |
| 2022-01-13 | 1,989 | 1,989 | 1,962 | 1,962 | 570,200 | 1,962 |
| 2022-01-12 | 1,980 | 2,006 | 1,971 | 2,000 | 820,100 | 2,000 |
| 2022-01-11 | 1,965 | 1,965 | 1,927 | 1,957 | 901,600 | 1,957 |
| 2022-01-07 | 1,985 | 1,999 | 1,950 | 1,976 | 1,091,800 | 1,976 |
| 2022-01-06 | 1,995 | 2,014 | 1,978 | 1,980 | 912,900 | 1,980 |
| 2022-01-05 | 1,998 | 2,017 | 1,978 | 2,010 | 936,700 | 2,010 |
| 2022-01-04 | 1,966 | 1,970 | 1,931 | 1,966 | 792,100 | 1,966 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
