4204 積水化学工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,5101,5401,5101,520465,0001,520
1995-12-281,5001,5201,4801,490886,0001,490
1995-12-271,5301,5301,5101,530292,0001,530
1995-12-261,5701,5701,5101,520669,0001,520
1995-12-251,5801,5801,5701,570361,0001,570
1995-12-221,6001,6101,5601,5602,120,0001,560
1995-12-211,5001,5601,5001,5601,556,0001,560
1995-12-201,5001,5401,4901,5301,630,0001,530
1995-12-191,4501,4801,4401,4801,670,0001,480
1995-12-181,4401,4601,4301,450808,0001,450
1995-12-151,4601,4701,4401,4501,102,0001,450
1995-12-141,4701,4901,4501,4601,318,0001,460
1995-12-131,4401,4901,4401,4801,380,0001,480
1995-12-121,4101,4401,4101,4301,017,0001,430
1995-12-111,4001,4201,3901,4101,335,0001,410
1995-12-081,4101,4101,3801,4001,539,0001,400
1995-12-071,3701,4101,3601,4001,941,0001,400
1995-12-061,3601,3701,3501,3601,094,0001,360
1995-12-051,3601,3701,3501,360654,0001,360
1995-12-041,3501,3501,3301,350470,0001,350
1995-12-011,3201,3501,3101,350854,0001,350
1995-11-301,3101,3201,3101,310683,0001,310
1995-11-291,3401,3401,2901,300699,0001,300
1995-11-281,3101,3501,3101,340669,0001,340
1995-11-271,3001,3301,3001,310818,0001,310
1995-11-241,3101,3201,3001,300701,0001,300
1995-11-221,3101,3201,3001,310823,0001,310
1995-11-211,3301,3401,3001,3101,058,0001,310
1995-11-201,3301,3501,3201,350573,0001,350
1995-11-171,2901,3301,2901,330515,0001,330
1995-11-161,2501,2701,2501,260464,0001,260
1995-11-151,2601,2601,2501,250700,0001,250
1995-11-141,2901,2901,2601,260455,0001,260
1995-11-131,3001,3001,2901,300381,0001,300
1995-11-101,3301,3301,3001,310322,0001,310
1995-11-091,3401,3401,3301,330737,0001,330
1995-11-081,3401,3501,3401,350483,0001,350
1995-11-071,3501,3601,3401,360726,0001,360
1995-11-061,3401,3501,3401,340508,0001,340
1995-11-021,3201,3501,3201,350730,0001,350
1995-11-011,3101,3201,3001,310433,0001,310
1995-10-311,3001,3301,2901,330921,0001,330
1995-10-301,2801,3001,2501,3001,950,0001,300
1995-10-271,2601,2601,2501,260373,0001,260
1995-10-261,2601,2601,2401,2601,328,0001,260
1995-10-251,2501,2601,2401,250599,0001,250
1995-10-241,2401,2501,2301,250394,0001,250
1995-10-231,2601,2701,2501,250251,0001,250
1995-10-201,2301,2701,2301,270472,0001,270
1995-10-191,2201,2401,2201,230321,0001,230
1995-10-181,2201,2401,2201,220698,0001,220
1995-10-171,1901,2301,1901,220913,0001,220
1995-10-161,2001,2101,1901,200539,0001,200
1995-10-131,2101,2101,1901,210436,0001,210
1995-10-121,2001,2101,1901,190600,0001,190
1995-10-111,2101,2301,1801,190872,0001,190
1995-10-091,2301,2301,2101,220541,0001,220
1995-10-061,2301,2301,2101,230553,0001,230
1995-10-051,2301,2501,2101,250546,0001,250
1995-10-041,2401,2401,2201,240772,0001,240
1995-10-031,2101,2301,2101,230443,0001,230
1995-10-021,2501,2501,2001,210842,0001,210
1995-09-291,2401,2601,2301,260674,0001,260
1995-09-281,2401,2601,2401,250846,0001,250
1995-09-271,2301,2601,2201,260688,0001,260
1995-09-261,2201,2301,2101,220480,0001,220
1995-09-251,2401,2501,2201,240323,0001,240
1995-09-221,2601,2601,2201,240997,0001,240
1995-09-211,2901,3001,2601,270561,0001,270
1995-09-201,3801,3801,2901,3001,560,0001,300
1995-09-191,3701,3901,3301,360822,0001,360
1995-09-181,4001,4201,3701,3801,405,0001,380
1995-09-141,3501,3801,3301,3801,681,0001,380
1995-09-131,3001,3401,3001,3301,730,0001,330
1995-09-121,3001,3201,2901,3001,307,0001,300
1995-09-111,2801,3201,2701,3001,484,0001,300
1995-09-081,2601,2901,2601,2801,168,0001,280
1995-09-071,2601,2601,2501,260367,0001,260
1995-09-061,2501,2601,2401,260511,0001,260
1995-09-051,2401,2501,2301,250476,0001,250
1995-09-041,2401,2501,2201,230372,0001,230
1995-09-011,2201,2601,2201,2401,362,0001,240
1995-08-311,1901,2301,1901,2301,873,0001,230
1995-08-301,1901,2101,1801,1801,289,0001,180
1995-08-291,1701,1901,1601,180495,0001,180
1995-08-281,1701,1701,1601,170195,0001,170
1995-08-251,1801,1801,1701,180322,0001,180
1995-08-241,1801,1901,1701,180253,0001,180
1995-08-231,2101,2101,1701,190305,0001,190
1995-08-221,2001,2101,1901,210871,0001,210
1995-08-211,2101,2201,2001,200566,0001,200
1995-08-181,2201,2201,2001,200976,0001,200
1995-08-171,2401,2401,2101,220845,0001,220
1995-08-161,1801,2401,1701,2402,888,0001,240
1995-08-151,1101,1401,1101,1401,719,0001,140
1995-08-141,1001,1101,0901,110337,0001,110
1995-08-111,1001,1101,0901,100633,0001,100
1995-08-101,0901,1001,0801,100276,0001,100
1995-08-091,1201,1201,0901,100372,0001,100
1995-08-081,0801,1201,0801,1201,520,0001,120
1995-08-071,0801,0801,0601,070468,0001,070
1995-08-041,0701,0801,0501,060522,0001,060
1995-08-031,1101,1101,0801,100859,0001,100
1995-08-021,0401,0901,0401,090492,0001,090
1995-08-011,0401,0501,0301,040426,0001,040
1995-07-311,0501,0701,0401,060282,0001,060
1995-07-281,0601,0601,0301,050474,0001,050
1995-07-271,0701,0901,0701,080223,0001,080
1995-07-261,0601,0701,0601,070460,0001,070
1995-07-251,1101,1101,0301,0601,069,0001,060
1995-07-241,1001,1301,0801,1301,629,0001,130
1995-07-211,0801,1001,0701,0901,792,0001,090
1995-07-201,0401,0701,0401,060623,0001,060
1995-07-191,0501,0501,0301,040247,0001,040
1995-07-181,0701,0801,0501,060593,0001,060
1995-07-171,0701,0801,0701,070402,0001,070
1995-07-141,0801,0801,0701,070259,0001,070
1995-07-131,0601,0901,0601,0901,990,0001,090
1995-07-121,0401,0501,0201,0401,687,0001,040
1995-07-111,0101,0401,0001,0401,445,0001,040
1995-07-101,0201,0409939931,424,000993
1995-07-079901,0109829901,298,000990
1995-07-06980990975990488,000990
1995-07-05980985979985213,000985
1995-07-04980985975980380,000980
1995-07-03990992975980823,000980
1995-06-309901,0209881,0001,377,0001,000
1995-06-29960970960970503,000970
1995-06-28937954937950744,000950
1995-06-27956967951967452,000967
1995-06-26957957952956321,000956
1995-06-23959960955957820,000957
1995-06-22956956940950724,000950
1995-06-21951960950957251,000957
1995-06-20964966954955597,000955
1995-06-1997097996596582,000965
1995-06-16977985971971297,000971
1995-06-15951967945967502,000967
1995-06-14961962956961353,000961
1995-06-13975975952961515,000961
1995-06-12991991976976294,000976
1995-06-099961,000975981904,000981
1995-06-089991,000995996598,000996
1995-06-071,0001,0109991,000423,0001,000
1995-06-061,0101,0201,0001,000173,0001,000
1995-06-059971,0109971,010231,0001,010
1995-06-029751,010975997380,000997
1995-06-01996999965969518,000969
1995-05-311,0001,000989994619,000994
1995-05-301,0101,0101,0001,000249,0001,000
1995-05-299981,0109911,000336,0001,000
1995-05-269991,0009971,000412,0001,000
1995-05-251,0201,020995999886,000999
1995-05-241,0101,0301,0101,010525,0001,010
1995-05-231,0001,0101,0001,010547,0001,010
1995-05-221,0101,0109951,010427,0001,010
1995-05-191,0101,0201,0001,0201,172,0001,020
1995-05-181,0201,0201,0001,010666,0001,010
1995-05-171,0001,0101,0001,000658,0001,000
1995-05-161,0301,030980980685,000980
1995-05-151,0501,0601,0401,040950,0001,040
1995-05-121,0501,0601,0401,040771,0001,040
1995-05-111,0701,0701,0501,050850,0001,050
1995-05-101,0701,0701,0601,060711,0001,060
1995-05-091,0701,0701,0601,070602,0001,070
1995-05-081,0601,0701,0501,060683,0001,060
1995-05-021,0601,0701,0601,060259,0001,060
1995-05-011,0701,0701,0601,060415,0001,060
1995-04-281,0701,0701,0501,050865,0001,050
1995-04-271,0601,0801,0601,060988,0001,060
1995-04-261,0301,0601,0301,050544,0001,050
1995-04-251,0301,0501,0301,040981,0001,040
1995-04-241,0301,0401,0201,030664,0001,030
1995-04-211,0401,0501,0201,030467,0001,030
1995-04-201,0101,0501,0101,050932,0001,050
1995-04-191,0101,0201,0001,010377,0001,010
1995-04-181,0001,0201,0001,020372,0001,020
1995-04-171,0101,0201,0001,020265,0001,020
1995-04-141,0301,0301,0101,010478,0001,010
1995-04-131,0301,0401,0201,030621,0001,030
1995-04-121,0301,0301,0201,030474,0001,030
1995-04-111,0101,0301,0101,010329,0001,010
1995-04-109861,0109861,010320,0001,010
1995-04-07986992975981259,000981
1995-04-069901,0009881,000486,0001,000
1995-04-05996998976990584,000990
1995-04-041,0001,000986986663,000986
1995-04-031,0101,010983994630,000994
1995-03-311,0201,0401,0101,0301,023,0001,030
1995-03-309861,0209861,0101,059,0001,010
1995-03-291,0001,000984991491,000991
1995-03-281,0001,0109981,000557,0001,000
1995-03-279951,010995995738,000995
1995-03-241,0001,0009769771,107,000977
1995-03-231,0101,0201,0001,0001,150,0001,000
1995-03-221,0401,0501,0101,010926,0001,010
1995-03-201,0201,0501,0201,040673,0001,040
1995-03-171,0301,0401,0201,020576,0001,020
1995-03-161,0101,0201,0001,010436,0001,010
1995-03-151,0301,0401,0001,0201,352,0001,020
1995-03-141,0101,0601,0101,0401,834,0001,040
1995-03-131,0001,0109911,000416,0001,000
1995-03-101,0201,0301,0001,010822,0001,010
1995-03-091,0301,0401,0201,030354,0001,030
1995-03-081,0001,0309951,010672,0001,010
1995-03-071,0001,010995995228,000995
1995-03-069981,0209961,010284,0001,010
1995-03-039861,000980998627,000998
1995-03-021,0001,000980999424,000999
1995-03-01960960950950396,000950
1995-02-28961972951960513,000960
1995-02-27960963952961264,000961
1995-02-241,0101,0201,0001,000429,0001,000
1995-02-231,0201,0209951,000514,0001,000
1995-02-221,0201,0301,0201,030191,0001,030
1995-02-211,0001,0209991,020361,0001,020
1995-02-201,0001,0109981,010291,0001,010
1995-02-179971,0109921,000655,0001,000
1995-02-161,0101,0109861,0001,201,0001,000
1995-02-151,0301,0401,0101,030581,0001,030
1995-02-141,0201,0201,0001,020921,0001,020
1995-02-131,0501,0501,0301,030552,0001,030
1995-02-101,0201,0401,0101,0401,339,0001,040
1995-02-091,0301,0501,0201,040508,0001,040
1995-02-081,0601,0601,0301,040358,0001,040
1995-02-071,0801,0901,0701,070316,0001,070
1995-02-061,0501,0901,0501,090507,0001,090
1995-02-031,0801,0901,0501,060462,0001,060
1995-02-021,0701,0901,0601,090595,0001,090
1995-02-011,1101,1101,0701,0801,026,0001,080
1995-01-311,1401,1501,1001,1201,568,0001,120
1995-01-301,0801,1501,0801,1504,630,0001,150
1995-01-271,0901,1101,0701,0901,577,0001,090
1995-01-261,1101,1301,0701,0902,110,0001,090
1995-01-251,0701,1301,0401,1204,571,0001,120
1995-01-241,0201,0701,0001,0701,613,0001,070
1995-01-231,0201,0401,0001,0002,695,0001,000
1995-01-209981,0209971,0002,751,0001,000
1995-01-199909989859901,028,000990
1995-01-189739959739751,115,000975
1995-01-17974974965968189,000968
1995-01-13960975960970537,000970
1995-01-12977980969980163,000980
1995-01-11975977970977184,000977
1995-01-10973979972972174,000972
1995-01-09980980972979207,000979
1995-01-06975989974980266,000980
1995-01-05991991980985146,000985
1995-01-049901,0009891,000225,0001,000

分割・併合履歴 : [1987-03-27]1株→1.18株