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