1. HOME >
  2. 株価 >
  3. 4204

4204 積水化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,7871,8051,7681,7721,281,9001,772
2020-11-201,7131,7461,7101,738903,7001,738
2020-11-191,7411,7411,7141,7321,363,2001,732
2020-11-181,7641,7701,7261,739819,4001,739
2020-11-171,7801,7801,7481,761874,8001,761
2020-11-161,7411,7721,7251,7631,154,0001,763
2020-11-131,7601,7601,7061,716803,8001,716
2020-11-121,7371,7691,7321,756921,3001,756
2020-11-111,7481,7491,7191,7341,109,1001,734
2020-11-101,7371,7491,6911,7081,547,0001,708
2020-11-091,7041,7131,6931,695758,0001,695
2020-11-061,6681,6861,6571,673656,1001,673
2020-11-051,6491,6791,6311,671820,1001,671
2020-11-041,6751,6831,6471,6481,110,3001,648
2020-11-021,6361,6821,6311,657811,4001,657
2020-10-301,7071,7071,6151,6201,539,9001,620
2020-10-291,7331,7771,7071,7201,293,0001,720
2020-10-281,6611,7551,6611,747963,7001,747
2020-10-271,7351,7561,7251,7511,381,8001,751
2020-10-261,7601,7651,7351,735876,1001,735
2020-10-231,7371,7741,7361,759669,9001,759
2020-10-221,7521,7571,7241,734659,4001,734
2020-10-211,7501,7731,7441,762863,3001,762
2020-10-201,7201,7421,7121,725572,3001,725
2020-10-191,7201,7321,7071,730886,0001,730
2020-10-161,7201,7201,7021,709713,4001,709
2020-10-151,7361,7361,7161,728496,2001,728
2020-10-141,7401,7401,7151,735639,9001,735
2020-10-131,7621,7731,7461,755578,8001,755
2020-10-121,7581,7701,7411,763564,4001,763
2020-10-091,7651,7691,7461,754500,1001,754
2020-10-081,7741,7811,7601,764769,4001,764
2020-10-071,7471,7621,7301,759798,5001,759
2020-10-061,7541,7721,7501,760926,5001,760
2020-10-051,7251,7461,7191,745930,1001,745
2020-10-021,6901,7061,6771,6981,344,6001,698
2020-09-301,7231,7261,6771,6771,173,6001,677
2020-09-291,7471,7471,7191,737892,5001,737
2020-09-281,7341,7611,7271,7591,301,8001,759
2020-09-251,7131,7261,7081,714915,0001,714
2020-09-241,6791,7121,6791,705962,0001,705
2020-09-231,7181,7191,6801,6981,185,2001,698
2020-09-181,7151,7431,7151,7371,160,9001,737
2020-09-171,7291,7311,7121,718614,5001,718
2020-09-161,7351,7411,7171,724719,0001,724
2020-09-151,7591,7601,7451,752775,6001,752
2020-09-141,7481,8031,7441,795924,9001,795
2020-09-111,7391,7501,7141,7291,338,9001,729
2020-09-101,6951,7281,6841,7281,052,0001,728
2020-09-091,6501,6981,6421,6911,171,2001,691
2020-09-081,6871,6901,6701,690575,0001,690
2020-09-071,6711,6971,6711,685614,1001,685
2020-09-041,6641,6871,6611,683591,3001,683
2020-09-031,7071,7071,6881,702875,8001,702
2020-09-021,7001,7011,6711,684699,0001,684
2020-09-011,6961,6961,6711,684716,2001,684
2020-08-311,7021,7141,6921,6971,140,2001,697
2020-08-281,7001,7231,6691,6831,174,6001,683
2020-08-271,6971,6971,6821,688637,6001,688
2020-08-261,7041,7091,6841,701764,1001,701
2020-08-251,7111,7381,7111,7241,321,1001,724
2020-08-241,6721,6741,6641,672490,8001,672
2020-08-211,6601,6781,6531,673757,5001,673
2020-08-201,6511,6651,6391,650772,2001,650
2020-08-191,6451,6741,6351,668801,9001,668
2020-08-181,6421,6521,6271,647598,1001,647
2020-08-171,6571,6661,6411,641543,6001,641
2020-08-141,6741,6741,6491,650883,6001,650
2020-08-131,6811,6831,6531,6661,016,4001,666
2020-08-121,6371,6641,6241,6591,167,2001,659
2020-08-111,5551,6491,5511,6271,486,5001,627
2020-08-071,5271,5381,5111,515962,4001,515
2020-08-061,5291,5351,5201,5271,044,5001,527
2020-08-051,5001,5291,4941,5261,005,2001,526
2020-08-041,4731,5131,4731,5121,577,2001,512
2020-08-031,4501,4661,4391,465943,6001,465
2020-07-311,5121,5241,4321,4322,002,5001,432
2020-07-301,4821,5431,4701,5242,203,6001,524
2020-07-291,4951,5051,4801,482651,3001,482
2020-07-281,5451,5451,5081,512703,6001,512
2020-07-271,4891,5261,4741,526864,4001,526
2020-07-221,5321,5421,5121,514717,4001,514
2020-07-211,5461,5461,5161,531954,9001,531
2020-07-201,5541,5711,5431,5611,022,4001,561
2020-07-171,5611,5651,5361,545923,8001,545
2020-07-161,6001,6071,5541,5631,021,7001,563
2020-07-151,5811,6121,5751,5941,486,3001,594
2020-07-141,5341,5651,5301,5501,353,8001,550
2020-07-131,5091,5391,5031,530909,1001,530
2020-07-101,4971,5071,4631,466744,4001,466
2020-07-091,5261,5321,4921,5081,105,1001,508
2020-07-081,5281,5471,5011,5011,021,8001,501
2020-07-071,5561,5561,5161,5241,268,6001,524
2020-07-061,5401,5691,5341,566677,2001,566
2020-07-031,5301,5451,5161,527468,7001,527
2020-07-021,5151,5421,5141,518990,7001,518
2020-07-011,5351,5501,5031,510874,0001,510
2020-06-301,5351,5691,5351,5421,336,3001,542
2020-06-291,4891,5061,4801,4941,493,7001,494
2020-06-261,5151,5271,5051,5191,161,0001,519
2020-06-251,5311,5391,5181,522980,7001,522
2020-06-241,5511,5571,5321,547751,4001,547
2020-06-231,5451,5661,5311,549725,3001,549
2020-06-221,5381,5621,5311,545798,6001,545
2020-06-191,5681,5721,5371,5421,735,9001,542
2020-06-181,5191,5701,5141,5551,040,8001,555
2020-06-171,5631,5631,5211,534690,3001,534
2020-06-161,5251,5931,5111,5681,583,2001,568
2020-06-151,5381,5391,4791,481921,0001,481
2020-06-121,5261,5501,5091,5441,215,8001,544
2020-06-111,5631,5971,5501,5591,303,4001,559
2020-06-101,5631,5991,5561,5811,179,5001,581
2020-06-091,6101,6231,5491,5681,337,0001,568
2020-06-081,5941,6251,5801,6201,773,6001,620
2020-06-051,5341,5631,5271,563923,5001,563
2020-06-041,5751,5751,5191,535994,9001,535
2020-06-031,5501,5571,5341,545878,0001,545
2020-06-021,5111,5251,5071,516612,4001,516
2020-06-011,4931,5131,4871,506646,0001,506
2020-05-291,5181,5281,5011,5051,817,2001,505
2020-05-281,5281,5521,5171,5311,425,4001,531
2020-05-271,5101,5301,4941,5271,624,4001,527
2020-05-261,4741,5131,4621,4971,724,0001,497
2020-05-251,4431,4601,4291,4501,477,1001,450
2020-05-221,4151,4181,3911,404869,5001,404
2020-05-211,4001,4241,3951,399972,7001,399
2020-05-201,3921,4031,3781,400939,8001,400
2020-05-191,4051,4141,3911,392901,4001,392
2020-05-181,3371,3711,3351,3641,194,8001,364
2020-05-151,3381,3481,3071,3261,117,6001,326
2020-05-141,3591,3721,3191,320792,8001,320
2020-05-131,3521,3741,3371,3721,164,1001,372
2020-05-121,4241,4261,3871,3971,174,0001,397
2020-05-111,4081,4501,3961,4381,517,9001,438
2020-05-081,3331,3631,3181,3591,195,6001,359
2020-05-071,3261,3371,3071,3141,569,5001,314
2020-05-011,3501,3581,3101,3171,376,7001,317
2020-04-301,4031,4121,3581,3702,461,5001,370
2020-04-281,3601,3861,3421,3802,117,1001,380
2020-04-271,3161,4201,2951,3854,445,7001,385
2020-04-241,3501,3651,3061,3382,631,1001,338
2020-04-231,3151,3341,3081,3341,132,4001,334
2020-04-221,2811,3091,2801,3021,740,2001,302
2020-04-211,3251,3311,2951,3122,144,1001,312
2020-04-201,3611,3691,3411,3521,070,9001,352
2020-04-171,3901,4161,3621,3801,616,8001,380
2020-04-161,3801,3901,3621,3831,473,0001,383
2020-04-151,4041,4241,3991,4061,556,6001,406
2020-04-141,3991,4011,3701,4011,086,6001,401
2020-04-131,4001,4001,3731,380621,6001,380
2020-04-101,3941,4171,3651,417807,2001,417
2020-04-091,4361,4361,3821,4051,209,8001,405
2020-04-081,4001,4541,3861,4411,762,9001,441
2020-04-071,3611,3971,3451,3801,160,3001,380
2020-04-061,2901,3491,2811,3191,575,0001,319
2020-04-031,2811,3061,2671,2831,273,4001,283
2020-04-021,2931,3031,2751,2822,174,3001,282
2020-04-011,4271,4481,3361,3531,625,1001,353
2020-03-311,4511,4771,4091,4332,626,7001,433
2020-03-301,4731,4961,3791,4791,751,1001,479
2020-03-271,5081,5321,4661,5322,150,6001,532
2020-03-261,4331,4621,3861,4241,774,0001,424
2020-03-251,4251,4291,3681,4101,624,9001,410
2020-03-241,3251,3581,2841,3352,537,6001,335
2020-03-231,2801,2991,2191,2952,621,3001,295
2020-03-191,2861,2881,2201,2232,246,9001,223
2020-03-181,2371,2951,2111,2372,180,1001,237
2020-03-171,1801,2401,1421,2332,487,5001,233
2020-03-161,2441,2721,1841,1871,666,7001,187
2020-03-131,2361,2921,1931,2592,195,3001,259
2020-03-121,3671,3721,3181,3261,713,8001,326
2020-03-111,4271,4521,4071,4071,523,0001,407
2020-03-101,3911,4331,3371,4201,907,5001,420
2020-03-091,4551,4551,3801,3921,509,3001,392
2020-03-061,5401,5401,4891,4981,392,5001,498
2020-03-051,6021,6071,5651,5781,342,8001,578
2020-03-041,5581,5941,5441,5771,001,2001,577
2020-03-031,6211,6271,5721,5721,383,7001,572
2020-03-021,5781,6151,5601,5971,355,5001,597
2020-02-281,6381,6471,5851,6091,901,4001,609
2020-02-271,6951,7051,6631,6671,569,5001,667
2020-02-261,6931,7121,6831,7091,632,7001,709
2020-02-251,6861,7461,6781,7321,586,8001,732
2020-02-211,7951,8061,7871,7931,093,0001,793
2020-02-201,8181,8331,7991,807913,9001,807
2020-02-191,8271,8271,7981,809894,8001,809
2020-02-181,8231,8321,8041,811908,9001,811
2020-02-171,8471,8731,8161,836827,4001,836
2020-02-141,8681,8801,8431,8551,092,1001,855
2020-02-131,8401,8771,8341,8761,408,8001,876
2020-02-121,8931,8931,8381,8471,058,0001,847
2020-02-101,8521,8691,8441,8541,028,8001,854
2020-02-071,9001,9021,8711,8741,211,7001,874
2020-02-061,8511,9111,8461,9011,951,1001,901
2020-02-051,8571,8581,8281,8411,686,0001,841
2020-02-041,8231,8461,8181,8401,701,3001,840
2020-02-031,8431,8501,8231,8251,638,2001,825
2020-01-311,9191,9221,7971,8433,352,1001,843
2020-01-301,9191,9861,8501,9792,959,6001,979
2020-01-291,8911,9081,8791,9011,562,3001,901
2020-01-281,8641,8701,8391,859957,1001,859
2020-01-271,8861,8981,8691,882894,6001,882
2020-01-241,9391,9391,9201,926719,1001,926
2020-01-231,9521,9521,9251,933780,0001,933
2020-01-221,9321,9601,9251,9561,334,8001,956
2020-01-211,9211,9261,9041,915902,4001,915
2020-01-201,9111,9201,9061,915548,8001,915
2020-01-171,8901,8971,8781,891798,8001,891
2020-01-161,8901,8911,8611,878825,8001,878
2020-01-151,8941,9051,8721,874736,5001,874
2020-01-141,8771,8881,8651,887851,9001,887
2020-01-101,8691,8771,8611,865494,2001,865
2020-01-091,8531,8741,8521,870762,7001,870
2020-01-081,8761,8771,8381,852949,1001,852
2020-01-071,8931,9161,8881,911714,9001,911
2020-01-061,8831,8881,8631,878850,6001,878

分割・併合履歴 ： [1987-03-27]1株→1.18株