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
1999-12-30450454450453158,000453
1999-12-29455460450450244,000450
1999-12-28463469455455197,000455
1999-12-27456478455478410,000478
1999-12-24455458450454355,000454
1999-12-22457459452453416,000453
1999-12-21460460450457747,000457
1999-12-20451460451457665,000457
1999-12-17460460450451905,000451
1999-12-164904904534651,036,000465
1999-12-15469495465490698,000490
1999-12-144604634524601,379,000460
1999-12-13475482465465604,000465
1999-12-104805004704701,863,000470
1999-12-09493507491496592,000496
1999-12-085085104804931,066,000493
1999-12-075175255115231,128,000523
1999-12-06542545522522742,000522
1999-12-035345425225341,310,000534
1999-12-02529535520534732,000534
1999-12-01495540494519952,000519
1999-11-30487492485485353,000485
1999-11-29484503481502493,000502
1999-11-26482495481486473,000486
1999-11-25503503472477688,000477
1999-11-24505506490495971,000495
1999-11-22526526506506919,000506
1999-11-195355355155161,231,000516
1999-11-185205355175252,938,000525
1999-11-174745004745004,587,000500
1999-11-164744744554591,475,000459
1999-11-15494499474474934,000474
1999-11-12473484468479803,000479
1999-11-114904954654661,174,000466
1999-11-10500500490498703,000498
1999-11-09510515490498575,000498
1999-11-08493505493505408,000505
1999-11-05490499487491755,000491
1999-11-044975054854931,204,000493
1999-11-02510510500505814,000505
1999-11-01513520510511889,000511
1999-10-29508513503513650,000513
1999-10-28515515500502744,000502
1999-10-27510513503505707,000505
1999-10-26518518505505487,000505
1999-10-255155165105131,046,000513
1999-10-225145205085101,067,000510
1999-10-21514520512514801,000514
1999-10-20534543512539930,000539
1999-10-195315405205241,474,000524
1999-10-18518533518521682,000521
1999-10-155305345065112,380,000511
1999-10-145455505295291,077,000529
1999-10-13550563544544779,000544
1999-10-125775775505511,381,000551
1999-10-08574576568572747,000572
1999-10-07572577569571897,000571
1999-10-06577579570571651,000571
1999-10-05594594585587364,000587
1999-10-04605605590590347,000590
1999-10-01603603573580685,000580
1999-09-30584601575601746,000601
1999-09-29570574563564601,000564
1999-09-28570579570575309,000575
1999-09-27565573565571661,000571
1999-09-245615615405501,538,000550
1999-09-22580580563579489,000579
1999-09-215855925655851,227,000585
1999-09-20598600585598528,000598
1999-09-17572579570578725,000578
1999-09-165715755615701,252,000570
1999-09-14604604587591429,000591
1999-09-136006025925931,159,000593
1999-09-105925925765831,123,000583
1999-09-095645745615622,384,000562
1999-09-085845895755771,142,000577
1999-09-075926025805821,085,000582
1999-09-06609609591592687,000592
1999-09-03629629590597772,000597
1999-09-02609628605619750,000619
1999-09-016026085855991,879,000599
1999-08-31620625610610975,000610
1999-08-30630631620620705,000620
1999-08-27642650630630478,000630
1999-08-26655655641641419,000641
1999-08-25655655634645920,000645
1999-08-24651659644649539,000649
1999-08-236576716406401,341,000640
1999-08-20657676651667676,000667
1999-08-19650655638647514,000647
1999-08-18637646632640385,000640
1999-08-17649650643646469,000646
1999-08-166556566316491,659,000649
1999-08-13638648636645582,000645
1999-08-126406576276391,033,000639
1999-08-11645645631635391,000635
1999-08-10665665645655551,000655
1999-08-09671684653665885,000665
1999-08-06663663650659352,000659
1999-08-05657660650655533,000655
1999-08-04663665657657619,000657
1999-08-03665670662663993,000663
1999-08-02675678661672997,000672
1999-07-30667677657677713,000677
1999-07-296586706586651,215,000665
1999-07-286406656406581,237,000658
1999-07-276276336156301,884,000630
1999-07-266566596256271,821,000627
1999-07-236696726566591,634,000659
1999-07-227007026786801,584,000680
1999-07-216736886736881,343,000688
1999-07-196806866656732,070,000673
1999-07-16680681670671884,000671
1999-07-156816866766801,187,000680
1999-07-146936936756811,488,000681
1999-07-13705707697700952,000700
1999-07-127137237037101,165,000710
1999-07-096967056967031,485,000703
1999-07-086946966856861,120,000686
1999-07-077017036936941,184,000694
1999-07-067117116967031,590,000703
1999-07-057197197007081,744,000708
1999-07-027137397037392,658,000739
1999-07-017107106977031,574,000703
1999-06-307087177027021,367,000702
1999-06-297087097007011,480,000701
1999-06-287057107007062,855,000706
1999-06-25696699690695824,000695
1999-06-247167166967031,405,000703
1999-06-23735735715715917,000715
1999-06-227457457207351,337,000735
1999-06-21753757736742583,000742
1999-06-18769769750753421,000753
1999-06-177707727497601,055,000760
1999-06-167677677487631,176,000763
1999-06-15744774735770911,000770
1999-06-14752770730744804,000744
1999-06-117477637387522,148,000752
1999-06-107207297187271,468,000727
1999-06-09720726715715308,000715
1999-06-08730737718735252,000735
1999-06-07728739715737589,000737
1999-06-04719720715718350,000718
1999-06-037307457117451,007,000745
1999-06-027357507317501,276,000750
1999-06-01734735730735689,000735
1999-05-31745752720745407,000745
1999-05-28730749715748644,000748
1999-05-27749749734748352,000748
1999-05-26750750730749917,000749
1999-05-257477537377531,099,000753
1999-05-247247507237501,373,000750
1999-05-216957156937061,739,000706
1999-05-206937006816872,318,000687
1999-05-19730730700700854,000700
1999-05-18745755728731813,000731
1999-05-17757757738755470,000755
1999-05-14797801745769875,000769
1999-05-13802802785800179,000800
1999-05-12800812791812924,000812
1999-05-11807807796800726,000800
1999-05-10824837817837828,000837
1999-05-07819821804814769,000814
1999-05-06810820805820638,000820
1999-04-30800804796798878,000798
1999-04-28795805783805768,000805
1999-04-27797800783795716,000795
1999-04-26800810793795699,000795
1999-04-23788800780799916,000799
1999-04-22800800780788502,000788
1999-04-21823823802820319,000820
1999-04-20803823800823499,000823
1999-04-19801804790803327,000803
1999-04-16801807786800909,000800
1999-04-15815823798800940,000800
1999-04-14807817803815629,000815
1999-04-138048107837981,022,000798
1999-04-12832832789800823,000800
1999-04-09858859847852566,000852
1999-04-08859865858859897,000859
1999-04-07865865853859820,000859
1999-04-06875880850880595,000880
1999-04-05880880865866549,000866
1999-04-02840851840851659,000851
1999-04-01823839819820693,000820
1999-03-31849849832843361,000843
1999-03-30848849840844301,000844
1999-03-29820845820832575,000832
1999-03-26831845826826550,000826
1999-03-25850850812820312,000820
1999-03-248458658358531,270,000853
1999-03-238508558308471,660,000847
1999-03-19800830799820511,000820
1999-03-18820820793793650,000793
1999-03-177868307868291,514,000829
1999-03-167967997917961,481,000796
1999-03-15785799780796846,000796
1999-03-12788788762780890,000780
1999-03-117707707517681,169,000768
1999-03-107807857667761,385,000776
1999-03-09778795770788553,000788
1999-03-08770785765774463,000774
1999-03-05741767741766438,000766
1999-03-04740768740740389,000740
1999-03-03730730720730250,000730
1999-03-02730750729730403,000730
1999-03-01760762750750558,000750
1999-02-26750753745750270,000750
1999-02-25730757730750720,000750
1999-02-24721736713732738,000732
1999-02-23750750730731571,000731
1999-02-22740749735748271,000748
1999-02-19717729712720493,000720
1999-02-18737737706727707,000727
1999-02-17765768737737268,000737
1999-02-167587857557751,225,000775
1999-02-15730750721750543,000750
1999-02-12714720712716418,000716
1999-02-10702710702707760,000707
1999-02-09725736700700731,000700
1999-02-0871173071173084,000730
1999-02-05710710700710716,000710
1999-02-04712720705719627,000719
1999-02-03735752733742260,000742
1999-02-02740740725735828,000735
1999-02-01755760751760266,000760
1999-01-29750756747748437,000748
1999-01-28737750737740451,000740
1999-01-27728739728730394,000730
1999-01-267177227117181,156,000718
1999-01-25753753700711552,000711
1999-01-22750757739756657,000756
1999-01-21757757734740337,000740
1999-01-20735746713727743,000727
1999-01-19737750734744692,000744
1999-01-18733741732737509,000737
1999-01-14709715708713265,000713
1999-01-13690720688700670,000700
1999-01-126817006806921,194,000692
1999-01-11700720700710714,000710
1999-01-08716716693702717,000702
1999-01-07729731720723518,000723
1999-01-067267307167181,101,000718
1999-01-057457507107161,075,000716
1999-01-04766767764765252,000765

分割・併合履歴 : [1987-03-27]1株→1.18株