4204 積水化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 450 | 454 | 450 | 453 | 158,000 | 453 |
| 1999-12-29 | 455 | 460 | 450 | 450 | 244,000 | 450 |
| 1999-12-28 | 463 | 469 | 455 | 455 | 197,000 | 455 |
| 1999-12-27 | 456 | 478 | 455 | 478 | 410,000 | 478 |
| 1999-12-24 | 455 | 458 | 450 | 454 | 355,000 | 454 |
| 1999-12-22 | 457 | 459 | 452 | 453 | 416,000 | 453 |
| 1999-12-21 | 460 | 460 | 450 | 457 | 747,000 | 457 |
| 1999-12-20 | 451 | 460 | 451 | 457 | 665,000 | 457 |
| 1999-12-17 | 460 | 460 | 450 | 451 | 905,000 | 451 |
| 1999-12-16 | 490 | 490 | 453 | 465 | 1,036,000 | 465 |
| 1999-12-15 | 469 | 495 | 465 | 490 | 698,000 | 490 |
| 1999-12-14 | 460 | 463 | 452 | 460 | 1,379,000 | 460 |
| 1999-12-13 | 475 | 482 | 465 | 465 | 604,000 | 465 |
| 1999-12-10 | 480 | 500 | 470 | 470 | 1,863,000 | 470 |
| 1999-12-09 | 493 | 507 | 491 | 496 | 592,000 | 496 |
| 1999-12-08 | 508 | 510 | 480 | 493 | 1,066,000 | 493 |
| 1999-12-07 | 517 | 525 | 511 | 523 | 1,128,000 | 523 |
| 1999-12-06 | 542 | 545 | 522 | 522 | 742,000 | 522 |
| 1999-12-03 | 534 | 542 | 522 | 534 | 1,310,000 | 534 |
| 1999-12-02 | 529 | 535 | 520 | 534 | 732,000 | 534 |
| 1999-12-01 | 495 | 540 | 494 | 519 | 952,000 | 519 |
| 1999-11-30 | 487 | 492 | 485 | 485 | 353,000 | 485 |
| 1999-11-29 | 484 | 503 | 481 | 502 | 493,000 | 502 |
| 1999-11-26 | 482 | 495 | 481 | 486 | 473,000 | 486 |
| 1999-11-25 | 503 | 503 | 472 | 477 | 688,000 | 477 |
| 1999-11-24 | 505 | 506 | 490 | 495 | 971,000 | 495 |
| 1999-11-22 | 526 | 526 | 506 | 506 | 919,000 | 506 |
| 1999-11-19 | 535 | 535 | 515 | 516 | 1,231,000 | 516 |
| 1999-11-18 | 520 | 535 | 517 | 525 | 2,938,000 | 525 |
| 1999-11-17 | 474 | 500 | 474 | 500 | 4,587,000 | 500 |
| 1999-11-16 | 474 | 474 | 455 | 459 | 1,475,000 | 459 |
| 1999-11-15 | 494 | 499 | 474 | 474 | 934,000 | 474 |
| 1999-11-12 | 473 | 484 | 468 | 479 | 803,000 | 479 |
| 1999-11-11 | 490 | 495 | 465 | 466 | 1,174,000 | 466 |
| 1999-11-10 | 500 | 500 | 490 | 498 | 703,000 | 498 |
| 1999-11-09 | 510 | 515 | 490 | 498 | 575,000 | 498 |
| 1999-11-08 | 493 | 505 | 493 | 505 | 408,000 | 505 |
| 1999-11-05 | 490 | 499 | 487 | 491 | 755,000 | 491 |
| 1999-11-04 | 497 | 505 | 485 | 493 | 1,204,000 | 493 |
| 1999-11-02 | 510 | 510 | 500 | 505 | 814,000 | 505 |
| 1999-11-01 | 513 | 520 | 510 | 511 | 889,000 | 511 |
| 1999-10-29 | 508 | 513 | 503 | 513 | 650,000 | 513 |
| 1999-10-28 | 515 | 515 | 500 | 502 | 744,000 | 502 |
| 1999-10-27 | 510 | 513 | 503 | 505 | 707,000 | 505 |
| 1999-10-26 | 518 | 518 | 505 | 505 | 487,000 | 505 |
| 1999-10-25 | 515 | 516 | 510 | 513 | 1,046,000 | 513 |
| 1999-10-22 | 514 | 520 | 508 | 510 | 1,067,000 | 510 |
| 1999-10-21 | 514 | 520 | 512 | 514 | 801,000 | 514 |
| 1999-10-20 | 534 | 543 | 512 | 539 | 930,000 | 539 |
| 1999-10-19 | 531 | 540 | 520 | 524 | 1,474,000 | 524 |
| 1999-10-18 | 518 | 533 | 518 | 521 | 682,000 | 521 |
| 1999-10-15 | 530 | 534 | 506 | 511 | 2,380,000 | 511 |
| 1999-10-14 | 545 | 550 | 529 | 529 | 1,077,000 | 529 |
| 1999-10-13 | 550 | 563 | 544 | 544 | 779,000 | 544 |
| 1999-10-12 | 577 | 577 | 550 | 551 | 1,381,000 | 551 |
| 1999-10-08 | 574 | 576 | 568 | 572 | 747,000 | 572 |
| 1999-10-07 | 572 | 577 | 569 | 571 | 897,000 | 571 |
| 1999-10-06 | 577 | 579 | 570 | 571 | 651,000 | 571 |
| 1999-10-05 | 594 | 594 | 585 | 587 | 364,000 | 587 |
| 1999-10-04 | 605 | 605 | 590 | 590 | 347,000 | 590 |
| 1999-10-01 | 603 | 603 | 573 | 580 | 685,000 | 580 |
| 1999-09-30 | 584 | 601 | 575 | 601 | 746,000 | 601 |
| 1999-09-29 | 570 | 574 | 563 | 564 | 601,000 | 564 |
| 1999-09-28 | 570 | 579 | 570 | 575 | 309,000 | 575 |
| 1999-09-27 | 565 | 573 | 565 | 571 | 661,000 | 571 |
| 1999-09-24 | 561 | 561 | 540 | 550 | 1,538,000 | 550 |
| 1999-09-22 | 580 | 580 | 563 | 579 | 489,000 | 579 |
| 1999-09-21 | 585 | 592 | 565 | 585 | 1,227,000 | 585 |
| 1999-09-20 | 598 | 600 | 585 | 598 | 528,000 | 598 |
| 1999-09-17 | 572 | 579 | 570 | 578 | 725,000 | 578 |
| 1999-09-16 | 571 | 575 | 561 | 570 | 1,252,000 | 570 |
| 1999-09-14 | 604 | 604 | 587 | 591 | 429,000 | 591 |
| 1999-09-13 | 600 | 602 | 592 | 593 | 1,159,000 | 593 |
| 1999-09-10 | 592 | 592 | 576 | 583 | 1,123,000 | 583 |
| 1999-09-09 | 564 | 574 | 561 | 562 | 2,384,000 | 562 |
| 1999-09-08 | 584 | 589 | 575 | 577 | 1,142,000 | 577 |
| 1999-09-07 | 592 | 602 | 580 | 582 | 1,085,000 | 582 |
| 1999-09-06 | 609 | 609 | 591 | 592 | 687,000 | 592 |
| 1999-09-03 | 629 | 629 | 590 | 597 | 772,000 | 597 |
| 1999-09-02 | 609 | 628 | 605 | 619 | 750,000 | 619 |
| 1999-09-01 | 602 | 608 | 585 | 599 | 1,879,000 | 599 |
| 1999-08-31 | 620 | 625 | 610 | 610 | 975,000 | 610 |
| 1999-08-30 | 630 | 631 | 620 | 620 | 705,000 | 620 |
| 1999-08-27 | 642 | 650 | 630 | 630 | 478,000 | 630 |
| 1999-08-26 | 655 | 655 | 641 | 641 | 419,000 | 641 |
| 1999-08-25 | 655 | 655 | 634 | 645 | 920,000 | 645 |
| 1999-08-24 | 651 | 659 | 644 | 649 | 539,000 | 649 |
| 1999-08-23 | 657 | 671 | 640 | 640 | 1,341,000 | 640 |
| 1999-08-20 | 657 | 676 | 651 | 667 | 676,000 | 667 |
| 1999-08-19 | 650 | 655 | 638 | 647 | 514,000 | 647 |
| 1999-08-18 | 637 | 646 | 632 | 640 | 385,000 | 640 |
| 1999-08-17 | 649 | 650 | 643 | 646 | 469,000 | 646 |
| 1999-08-16 | 655 | 656 | 631 | 649 | 1,659,000 | 649 |
| 1999-08-13 | 638 | 648 | 636 | 645 | 582,000 | 645 |
| 1999-08-12 | 640 | 657 | 627 | 639 | 1,033,000 | 639 |
| 1999-08-11 | 645 | 645 | 631 | 635 | 391,000 | 635 |
| 1999-08-10 | 665 | 665 | 645 | 655 | 551,000 | 655 |
| 1999-08-09 | 671 | 684 | 653 | 665 | 885,000 | 665 |
| 1999-08-06 | 663 | 663 | 650 | 659 | 352,000 | 659 |
| 1999-08-05 | 657 | 660 | 650 | 655 | 533,000 | 655 |
| 1999-08-04 | 663 | 665 | 657 | 657 | 619,000 | 657 |
| 1999-08-03 | 665 | 670 | 662 | 663 | 993,000 | 663 |
| 1999-08-02 | 675 | 678 | 661 | 672 | 997,000 | 672 |
| 1999-07-30 | 667 | 677 | 657 | 677 | 713,000 | 677 |
| 1999-07-29 | 658 | 670 | 658 | 665 | 1,215,000 | 665 |
| 1999-07-28 | 640 | 665 | 640 | 658 | 1,237,000 | 658 |
| 1999-07-27 | 627 | 633 | 615 | 630 | 1,884,000 | 630 |
| 1999-07-26 | 656 | 659 | 625 | 627 | 1,821,000 | 627 |
| 1999-07-23 | 669 | 672 | 656 | 659 | 1,634,000 | 659 |
| 1999-07-22 | 700 | 702 | 678 | 680 | 1,584,000 | 680 |
| 1999-07-21 | 673 | 688 | 673 | 688 | 1,343,000 | 688 |
| 1999-07-19 | 680 | 686 | 665 | 673 | 2,070,000 | 673 |
| 1999-07-16 | 680 | 681 | 670 | 671 | 884,000 | 671 |
| 1999-07-15 | 681 | 686 | 676 | 680 | 1,187,000 | 680 |
| 1999-07-14 | 693 | 693 | 675 | 681 | 1,488,000 | 681 |
| 1999-07-13 | 705 | 707 | 697 | 700 | 952,000 | 700 |
| 1999-07-12 | 713 | 723 | 703 | 710 | 1,165,000 | 710 |
| 1999-07-09 | 696 | 705 | 696 | 703 | 1,485,000 | 703 |
| 1999-07-08 | 694 | 696 | 685 | 686 | 1,120,000 | 686 |
| 1999-07-07 | 701 | 703 | 693 | 694 | 1,184,000 | 694 |
| 1999-07-06 | 711 | 711 | 696 | 703 | 1,590,000 | 703 |
| 1999-07-05 | 719 | 719 | 700 | 708 | 1,744,000 | 708 |
| 1999-07-02 | 713 | 739 | 703 | 739 | 2,658,000 | 739 |
| 1999-07-01 | 710 | 710 | 697 | 703 | 1,574,000 | 703 |
| 1999-06-30 | 708 | 717 | 702 | 702 | 1,367,000 | 702 |
| 1999-06-29 | 708 | 709 | 700 | 701 | 1,480,000 | 701 |
| 1999-06-28 | 705 | 710 | 700 | 706 | 2,855,000 | 706 |
| 1999-06-25 | 696 | 699 | 690 | 695 | 824,000 | 695 |
| 1999-06-24 | 716 | 716 | 696 | 703 | 1,405,000 | 703 |
| 1999-06-23 | 735 | 735 | 715 | 715 | 917,000 | 715 |
| 1999-06-22 | 745 | 745 | 720 | 735 | 1,337,000 | 735 |
| 1999-06-21 | 753 | 757 | 736 | 742 | 583,000 | 742 |
| 1999-06-18 | 769 | 769 | 750 | 753 | 421,000 | 753 |
| 1999-06-17 | 770 | 772 | 749 | 760 | 1,055,000 | 760 |
| 1999-06-16 | 767 | 767 | 748 | 763 | 1,176,000 | 763 |
| 1999-06-15 | 744 | 774 | 735 | 770 | 911,000 | 770 |
| 1999-06-14 | 752 | 770 | 730 | 744 | 804,000 | 744 |
| 1999-06-11 | 747 | 763 | 738 | 752 | 2,148,000 | 752 |
| 1999-06-10 | 720 | 729 | 718 | 727 | 1,468,000 | 727 |
| 1999-06-09 | 720 | 726 | 715 | 715 | 308,000 | 715 |
| 1999-06-08 | 730 | 737 | 718 | 735 | 252,000 | 735 |
| 1999-06-07 | 728 | 739 | 715 | 737 | 589,000 | 737 |
| 1999-06-04 | 719 | 720 | 715 | 718 | 350,000 | 718 |
| 1999-06-03 | 730 | 745 | 711 | 745 | 1,007,000 | 745 |
| 1999-06-02 | 735 | 750 | 731 | 750 | 1,276,000 | 750 |
| 1999-06-01 | 734 | 735 | 730 | 735 | 689,000 | 735 |
| 1999-05-31 | 745 | 752 | 720 | 745 | 407,000 | 745 |
| 1999-05-28 | 730 | 749 | 715 | 748 | 644,000 | 748 |
| 1999-05-27 | 749 | 749 | 734 | 748 | 352,000 | 748 |
| 1999-05-26 | 750 | 750 | 730 | 749 | 917,000 | 749 |
| 1999-05-25 | 747 | 753 | 737 | 753 | 1,099,000 | 753 |
| 1999-05-24 | 724 | 750 | 723 | 750 | 1,373,000 | 750 |
| 1999-05-21 | 695 | 715 | 693 | 706 | 1,739,000 | 706 |
| 1999-05-20 | 693 | 700 | 681 | 687 | 2,318,000 | 687 |
| 1999-05-19 | 730 | 730 | 700 | 700 | 854,000 | 700 |
| 1999-05-18 | 745 | 755 | 728 | 731 | 813,000 | 731 |
| 1999-05-17 | 757 | 757 | 738 | 755 | 470,000 | 755 |
| 1999-05-14 | 797 | 801 | 745 | 769 | 875,000 | 769 |
| 1999-05-13 | 802 | 802 | 785 | 800 | 179,000 | 800 |
| 1999-05-12 | 800 | 812 | 791 | 812 | 924,000 | 812 |
| 1999-05-11 | 807 | 807 | 796 | 800 | 726,000 | 800 |
| 1999-05-10 | 824 | 837 | 817 | 837 | 828,000 | 837 |
| 1999-05-07 | 819 | 821 | 804 | 814 | 769,000 | 814 |
| 1999-05-06 | 810 | 820 | 805 | 820 | 638,000 | 820 |
| 1999-04-30 | 800 | 804 | 796 | 798 | 878,000 | 798 |
| 1999-04-28 | 795 | 805 | 783 | 805 | 768,000 | 805 |
| 1999-04-27 | 797 | 800 | 783 | 795 | 716,000 | 795 |
| 1999-04-26 | 800 | 810 | 793 | 795 | 699,000 | 795 |
| 1999-04-23 | 788 | 800 | 780 | 799 | 916,000 | 799 |
| 1999-04-22 | 800 | 800 | 780 | 788 | 502,000 | 788 |
| 1999-04-21 | 823 | 823 | 802 | 820 | 319,000 | 820 |
| 1999-04-20 | 803 | 823 | 800 | 823 | 499,000 | 823 |
| 1999-04-19 | 801 | 804 | 790 | 803 | 327,000 | 803 |
| 1999-04-16 | 801 | 807 | 786 | 800 | 909,000 | 800 |
| 1999-04-15 | 815 | 823 | 798 | 800 | 940,000 | 800 |
| 1999-04-14 | 807 | 817 | 803 | 815 | 629,000 | 815 |
| 1999-04-13 | 804 | 810 | 783 | 798 | 1,022,000 | 798 |
| 1999-04-12 | 832 | 832 | 789 | 800 | 823,000 | 800 |
| 1999-04-09 | 858 | 859 | 847 | 852 | 566,000 | 852 |
| 1999-04-08 | 859 | 865 | 858 | 859 | 897,000 | 859 |
| 1999-04-07 | 865 | 865 | 853 | 859 | 820,000 | 859 |
| 1999-04-06 | 875 | 880 | 850 | 880 | 595,000 | 880 |
| 1999-04-05 | 880 | 880 | 865 | 866 | 549,000 | 866 |
| 1999-04-02 | 840 | 851 | 840 | 851 | 659,000 | 851 |
| 1999-04-01 | 823 | 839 | 819 | 820 | 693,000 | 820 |
| 1999-03-31 | 849 | 849 | 832 | 843 | 361,000 | 843 |
| 1999-03-30 | 848 | 849 | 840 | 844 | 301,000 | 844 |
| 1999-03-29 | 820 | 845 | 820 | 832 | 575,000 | 832 |
| 1999-03-26 | 831 | 845 | 826 | 826 | 550,000 | 826 |
| 1999-03-25 | 850 | 850 | 812 | 820 | 312,000 | 820 |
| 1999-03-24 | 845 | 865 | 835 | 853 | 1,270,000 | 853 |
| 1999-03-23 | 850 | 855 | 830 | 847 | 1,660,000 | 847 |
| 1999-03-19 | 800 | 830 | 799 | 820 | 511,000 | 820 |
| 1999-03-18 | 820 | 820 | 793 | 793 | 650,000 | 793 |
| 1999-03-17 | 786 | 830 | 786 | 829 | 1,514,000 | 829 |
| 1999-03-16 | 796 | 799 | 791 | 796 | 1,481,000 | 796 |
| 1999-03-15 | 785 | 799 | 780 | 796 | 846,000 | 796 |
| 1999-03-12 | 788 | 788 | 762 | 780 | 890,000 | 780 |
| 1999-03-11 | 770 | 770 | 751 | 768 | 1,169,000 | 768 |
| 1999-03-10 | 780 | 785 | 766 | 776 | 1,385,000 | 776 |
| 1999-03-09 | 778 | 795 | 770 | 788 | 553,000 | 788 |
| 1999-03-08 | 770 | 785 | 765 | 774 | 463,000 | 774 |
| 1999-03-05 | 741 | 767 | 741 | 766 | 438,000 | 766 |
| 1999-03-04 | 740 | 768 | 740 | 740 | 389,000 | 740 |
| 1999-03-03 | 730 | 730 | 720 | 730 | 250,000 | 730 |
| 1999-03-02 | 730 | 750 | 729 | 730 | 403,000 | 730 |
| 1999-03-01 | 760 | 762 | 750 | 750 | 558,000 | 750 |
| 1999-02-26 | 750 | 753 | 745 | 750 | 270,000 | 750 |
| 1999-02-25 | 730 | 757 | 730 | 750 | 720,000 | 750 |
| 1999-02-24 | 721 | 736 | 713 | 732 | 738,000 | 732 |
| 1999-02-23 | 750 | 750 | 730 | 731 | 571,000 | 731 |
| 1999-02-22 | 740 | 749 | 735 | 748 | 271,000 | 748 |
| 1999-02-19 | 717 | 729 | 712 | 720 | 493,000 | 720 |
| 1999-02-18 | 737 | 737 | 706 | 727 | 707,000 | 727 |
| 1999-02-17 | 765 | 768 | 737 | 737 | 268,000 | 737 |
| 1999-02-16 | 758 | 785 | 755 | 775 | 1,225,000 | 775 |
| 1999-02-15 | 730 | 750 | 721 | 750 | 543,000 | 750 |
| 1999-02-12 | 714 | 720 | 712 | 716 | 418,000 | 716 |
| 1999-02-10 | 702 | 710 | 702 | 707 | 760,000 | 707 |
| 1999-02-09 | 725 | 736 | 700 | 700 | 731,000 | 700 |
| 1999-02-08 | 711 | 730 | 711 | 730 | 84,000 | 730 |
| 1999-02-05 | 710 | 710 | 700 | 710 | 716,000 | 710 |
| 1999-02-04 | 712 | 720 | 705 | 719 | 627,000 | 719 |
| 1999-02-03 | 735 | 752 | 733 | 742 | 260,000 | 742 |
| 1999-02-02 | 740 | 740 | 725 | 735 | 828,000 | 735 |
| 1999-02-01 | 755 | 760 | 751 | 760 | 266,000 | 760 |
| 1999-01-29 | 750 | 756 | 747 | 748 | 437,000 | 748 |
| 1999-01-28 | 737 | 750 | 737 | 740 | 451,000 | 740 |
| 1999-01-27 | 728 | 739 | 728 | 730 | 394,000 | 730 |
| 1999-01-26 | 717 | 722 | 711 | 718 | 1,156,000 | 718 |
| 1999-01-25 | 753 | 753 | 700 | 711 | 552,000 | 711 |
| 1999-01-22 | 750 | 757 | 739 | 756 | 657,000 | 756 |
| 1999-01-21 | 757 | 757 | 734 | 740 | 337,000 | 740 |
| 1999-01-20 | 735 | 746 | 713 | 727 | 743,000 | 727 |
| 1999-01-19 | 737 | 750 | 734 | 744 | 692,000 | 744 |
| 1999-01-18 | 733 | 741 | 732 | 737 | 509,000 | 737 |
| 1999-01-14 | 709 | 715 | 708 | 713 | 265,000 | 713 |
| 1999-01-13 | 690 | 720 | 688 | 700 | 670,000 | 700 |
| 1999-01-12 | 681 | 700 | 680 | 692 | 1,194,000 | 692 |
| 1999-01-11 | 700 | 720 | 700 | 710 | 714,000 | 710 |
| 1999-01-08 | 716 | 716 | 693 | 702 | 717,000 | 702 |
| 1999-01-07 | 729 | 731 | 720 | 723 | 518,000 | 723 |
| 1999-01-06 | 726 | 730 | 716 | 718 | 1,101,000 | 718 |
| 1999-01-05 | 745 | 750 | 710 | 716 | 1,075,000 | 716 |
| 1999-01-04 | 766 | 767 | 764 | 765 | 252,000 | 765 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
