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
2022-06-241,8311,8511,8181,8501,275,1001,850
2022-06-231,8231,8481,8131,8391,176,4001,839
2022-06-221,8281,8401,8201,8261,053,4001,826
2022-06-211,8101,8301,7981,822653,9001,822
2022-06-201,8261,8291,7811,788524,6001,788
2022-06-171,8001,8241,7861,8191,899,1001,819
2022-06-161,8421,8611,8281,837795,9001,837
2022-06-151,8311,8401,8171,829994,3001,829
2022-06-141,8051,8381,8051,8351,062,7001,835
2022-06-131,8111,8361,8081,831678,7001,831
2022-06-101,8301,8521,8201,8351,727,7001,835
2022-06-091,8691,8731,8561,858930,4001,858
2022-06-081,8901,9011,8691,877917,1001,877
2022-06-071,8611,8851,8521,875955,6001,875
2022-06-061,8631,8761,8541,860633,5001,860
2022-06-031,8831,8861,8661,8711,081,2001,871
2022-06-021,8741,8981,8631,8851,387,5001,885
2022-06-011,8631,8991,8611,8851,578,0001,885
2022-05-311,8311,8581,8281,8503,934,0001,850
2022-05-301,8191,8491,8151,8352,206,8001,835
2022-05-271,7971,8121,7921,8031,564,7001,803
2022-05-261,7681,7821,7631,772968,2001,772
2022-05-251,7531,7761,7441,7671,160,8001,767
2022-05-241,7551,7721,7511,754973,2001,754
2022-05-231,7731,7741,7481,753802,8001,753
2022-05-201,7241,7551,7201,7521,476,4001,752
2022-05-191,6751,7341,6751,7291,628,1001,729
2022-05-181,7151,7231,6951,702963,7001,702
2022-05-171,6941,7171,6821,694840,9001,694
2022-05-161,7291,7321,6691,673862,1001,673
2022-05-131,6861,7201,6851,7001,111,5001,700
2022-05-121,6961,7121,6841,689845,5001,689
2022-05-111,7041,7151,6901,7071,205,5001,707
2022-05-101,7171,7321,7011,7281,167,1001,728
2022-05-091,7291,7511,7251,747976,4001,747
2022-05-061,7521,7761,7341,7611,583,1001,761
2022-05-021,7411,7641,7311,7391,218,8001,739
2022-04-281,6881,7671,6741,7592,158,8001,759
2022-04-271,6451,7591,6321,6942,433,0001,694
2022-04-261,6781,6831,6651,668677,5001,668
2022-04-251,6791,6921,6621,667914,2001,667
2022-04-221,7011,7071,6751,695829,7001,695
2022-04-211,6801,7071,6801,702803,9001,702
2022-04-201,6721,6851,6671,675703,5001,675
2022-04-191,6561,6641,6501,655506,3001,655
2022-04-181,6371,6431,6131,638625,2001,638
2022-04-151,6461,6641,6391,659573,2001,659
2022-04-141,6501,6681,6441,663663,4001,663
2022-04-131,6381,6621,6371,649953,0001,649
2022-04-121,6541,6601,6351,636796,7001,636
2022-04-111,6481,6631,6411,659960,1001,659
2022-04-081,6791,6871,6521,6611,202,6001,661
2022-04-071,6661,6721,6421,663971,8001,663
2022-04-061,7181,7201,6821,6871,114,7001,687
2022-04-051,7571,7601,7341,738896,6001,738
2022-04-041,7401,7591,7341,748827,9001,748
2022-04-011,7341,7511,7121,7361,093,3001,736
2022-03-311,7921,8111,7571,7591,403,9001,759
2022-03-301,8601,8601,7991,821900,5001,821
2022-03-291,8551,8561,8311,845937,8001,845
2022-03-281,8551,8631,8311,839507,9001,839
2022-03-251,8651,8771,8491,858737,2001,858
2022-03-241,8161,8471,8061,845839,8001,845
2022-03-231,8281,8541,8141,846923,2001,846
2022-03-221,8151,8281,8001,8111,157,6001,811
2022-03-181,7891,8251,7821,8141,767,9001,814
2022-03-171,8001,8001,7581,7861,174,9001,786
2022-03-161,7461,7511,7251,7361,091,5001,736
2022-03-151,7011,7441,6981,725686,9001,725
2022-03-141,7011,7321,7011,712487,2001,712
2022-03-111,6511,6981,6511,6891,469,0001,689
2022-03-101,7171,7411,7021,731768,4001,731
2022-03-091,6761,6951,6481,654912,1001,654
2022-03-081,6731,7191,6661,6691,008,2001,669
2022-03-071,7351,7401,6731,6991,021,5001,699
2022-03-041,8091,8101,7531,7691,147,3001,769
2022-03-031,8301,8361,8161,826892,8001,826
2022-03-021,8431,8581,7991,8001,034,0001,800
2022-03-011,9011,9161,8811,882759,7001,882
2022-02-281,9011,9041,8721,8811,583,8001,881
2022-02-251,8711,8871,8611,882773,6001,882
2022-02-241,8981,9071,8631,8811,103,2001,881
2022-02-221,9391,9391,9021,922634,3001,922
2022-02-211,9481,9521,9271,950307,9001,950
2022-02-181,9541,9781,9501,969590,6001,969
2022-02-171,9851,9971,9541,980828,3001,980
2022-02-162,0222,0221,9942,003965,2002,003
2022-02-152,0152,0191,9831,999854,5001,999
2022-02-141,9962,0141,9821,999947,0001,999
2022-02-101,9972,0061,9782,001680,7002,001
2022-02-091,9901,9961,9601,989975,7001,989
2022-02-081,9501,9671,9281,932769,8001,932
2022-02-071,9231,9531,9201,937630,6001,937
2022-02-041,9681,9691,9321,9491,053,8001,949
2022-02-031,9402,0031,9341,9841,802,9001,984
2022-02-021,8681,9171,8421,9091,790,6001,909
2022-02-011,9351,9671,8541,8582,035,3001,858
2022-01-311,8932,0081,8611,9952,876,6001,995
2022-01-281,9031,9221,8921,8991,343,0001,899
2022-01-271,9211,9361,8651,8841,051,0001,884
2022-01-261,9411,9601,9081,923949,6001,923
2022-01-251,9411,9421,9091,928983,2001,928
2022-01-241,9071,9511,9031,945739,2001,945
2022-01-211,8771,9081,8571,901644,0001,901
2022-01-201,8691,9251,8691,892909,9001,892
2022-01-191,9001,9061,8671,8771,026,6001,877
2022-01-181,9451,9471,9021,919651,3001,919
2022-01-171,9401,9671,9291,939740,3001,939
2022-01-141,9421,9471,9121,9401,014,1001,940
2022-01-131,9891,9891,9621,962570,2001,962
2022-01-121,9802,0061,9712,000820,1002,000
2022-01-111,9651,9651,9271,957901,6001,957
2022-01-071,9851,9991,9501,9761,091,8001,976
2022-01-061,9952,0141,9781,980912,9001,980
2022-01-051,9982,0171,9782,010936,7002,010
2022-01-041,9661,9701,9311,966792,1001,966

分割・併合履歴 : [1987-03-27]1株→1.18株