4204 積水化学工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29333333325325108,000325
2000-12-28333333327329213,000329
2000-12-27323330323330186,000330
2000-12-26326328323323195,000323
2000-12-25323327319326709,000326
2000-12-22318321312313623,000313
2000-12-21317319310313699,000313
2000-12-20324325315317657,000317
2000-12-19329329319319583,000319
2000-12-18330330319324529,000324
2000-12-15326338325331845,000331
2000-12-143293363253261,198,000326
2000-12-133303403253391,112,000339
2000-12-12349349340340653,000340
2000-12-11351351341341544,000341
2000-12-08353353340340683,000340
2000-12-07344353343343435,000343
2000-12-06363363349349427,000349
2000-12-05365367348348847,000348
2000-12-043683723553551,535,000355
2000-12-013553633503602,764,000360
2000-11-303353553313502,905,000350
2000-11-29316318310315362,000315
2000-11-28316320315316482,000316
2000-11-27314316310316271,000316
2000-11-24309312307312487,000312
2000-11-22312312304309903,000309
2000-11-213153193073121,005,000312
2000-11-20309312307310508,000310
2000-11-17305308305306775,000306
2000-11-16308310305305463,000305
2000-11-15310313308308692,000308
2000-11-14307308305305560,000305
2000-11-13310312305307972,000307
2000-11-10316316310311589,000311
2000-11-093203203153171,079,000317
2000-11-08321321317318952,000318
2000-11-073203223193211,037,000321
2000-11-063203203153191,152,000319
2000-11-023273303163211,613,000321
2000-11-013203273183271,262,000327
2000-10-313163263123151,352,000315
2000-10-30312314307308687,000308
2000-10-273153203063062,168,000306
2000-10-263153163123141,146,000314
2000-10-25318323311315993,000315
2000-10-243253253133131,487,000313
2000-10-233303343233251,643,000325
2000-10-20343347335335509,000335
2000-10-19340343334338545,000338
2000-10-18354354337340493,000340
2000-10-17355356350350233,000350
2000-10-16360360350351300,000351
2000-10-13353353350351429,000351
2000-10-12355357353355470,000355
2000-10-11372372354359305,000359
2000-10-10365373360373625,000373
2000-10-06363371359364461,000364
2000-10-05364370360363563,000363
2000-10-04370372363369666,000369
2000-10-03368370368369399,000369
2000-10-02350365350365470,000365
2000-09-29368372350354844,000354
2000-09-283503503423431,219,000343
2000-09-27361361350350640,000350
2000-09-26370370363364291,000364
2000-09-25377377367376707,000376
2000-09-22367367363367521,000367
2000-09-21372376367367467,000367
2000-09-203653783653721,096,000372
2000-09-19362363360363756,000363
2000-09-18363364360362772,000362
2000-09-14361362360361788,000361
2000-09-13365365361363617,000363
2000-09-123623643603611,226,000361
2000-09-11367368362363809,000363
2000-09-083693713633661,069,000366
2000-09-073623713613701,018,000370
2000-09-06361362360360659,000360
2000-09-05371371361364467,000364
2000-09-04371375365370485,000370
2000-09-01372372361364974,000364
2000-08-313843843673731,409,000373
2000-08-30388388381383722,000383
2000-08-293813943783881,603,000388
2000-08-28410414404405247,000405
2000-08-25425425411418647,000418
2000-08-244234244194231,287,000423
2000-08-23414421412414685,000414
2000-08-22403408400404426,000404
2000-08-21400400391398370,000398
2000-08-18403403395402298,000402
2000-08-17406410401405291,000405
2000-08-16407407400406426,000406
2000-08-15399407395407458,000407
2000-08-14392398392397488,000397
2000-08-11398406385402342,000402
2000-08-10399400385385567,000385
2000-08-09393398388398564,000398
2000-08-08404412398402920,000402
2000-08-07388399388399448,000399
2000-08-04380393377388588,000388
2000-08-033883883733762,184,000376
2000-08-023994003803853,556,000385
2000-08-014094183954031,587,000403
2000-07-314104113904001,201,000400
2000-07-284074194054181,846,000418
2000-07-274174194024071,075,000407
2000-07-26415422413417851,000417
2000-07-254204204114151,110,000415
2000-07-24446446430440633,000440
2000-07-21451455445450945,000450
2000-07-19449449443445917,000445
2000-07-184624624404501,097,000450
2000-07-174524604504601,099,000460
2000-07-144454554434521,137,000452
2000-07-134504504324401,616,000440
2000-07-124644694544592,034,000459
2000-07-114734734524653,344,000465
2000-07-104604734534734,456,000473
2000-07-074554694514587,485,000458
2000-07-064124254054252,452,000425
2000-07-05419420403403888,000403
2000-07-044254254184191,638,000419
2000-07-034194224124181,407,000418
2000-06-303954143944081,900,000408
2000-06-29390395389391674,000391
2000-06-28388395384384591,000384
2000-06-27384389382386708,000386
2000-06-26392394388388269,000388
2000-06-23385398383395548,000395
2000-06-22400400383383765,000383
2000-06-213904053884001,434,000400
2000-06-20379394374390774,000390
2000-06-19382382373380508,000380
2000-06-16379383375383768,000383
2000-06-15382385378380715,000380
2000-06-143823893773821,050,000382
2000-06-13375384371384748,000384
2000-06-123653773653701,297,000370
2000-06-093723753613652,579,000365
2000-06-083853893823821,379,000382
2000-06-07382385379384928,000384
2000-06-06383389380386734,000386
2000-06-05380384379383607,000383
2000-06-02378379370371693,000371
2000-06-01372381372378551,000378
2000-05-31381384370370962,000370
2000-05-303853933823891,407,000389
2000-05-29379385376385543,000385
2000-05-263713823713791,261,000379
2000-05-253803813753751,236,000375
2000-05-243703813683751,230,000375
2000-05-233693733653691,098,000369
2000-05-223623703623671,423,000367
2000-05-193683693593602,182,000360
2000-05-183793793633692,079,000369
2000-05-173883883793811,325,000381
2000-05-163903903753842,037,000384
2000-05-153954023913981,243,000398
2000-05-123853973813902,337,000390
2000-05-113813833783811,323,000381
2000-05-103803823733761,042,000376
2000-05-093833833743761,574,000376
2000-05-083974003773821,451,000382
2000-05-023913963893921,114,000392
2000-05-01391391386391772,000391
2000-04-283954003913961,145,000396
2000-04-274004083963991,089,000399
2000-04-26412412403408999,000408
2000-04-254264294084091,695,000409
2000-04-244554554134221,143,000422
2000-04-21461461452455865,000455
2000-04-204544664544612,019,000461
2000-04-194484594454541,349,000454
2000-04-184354464354451,772,000445
2000-04-174204304004281,982,000428
2000-04-144504504364402,692,000440
2000-04-134304504304453,816,000445
2000-04-124134324104302,014,000430
2000-04-114064164064121,147,000412
2000-04-10402410401406511,000406
2000-04-074134144024021,278,000402
2000-04-064204244154232,008,000423
2000-04-054104324084304,960,000430
2000-04-043804383804006,910,000400
2000-04-033493703483654,728,000365
2000-03-313383403363391,595,000339
2000-03-303403403263281,309,000328
2000-03-29328338328333784,000333
2000-03-283403443283281,237,000328
2000-03-273233453203453,704,000345
2000-03-243203233153181,644,000318
2000-03-233203213073152,268,000315
2000-03-223133223133211,797,000321
2000-03-213113143003082,705,000308
2000-03-173173203093112,296,000311
2000-03-163103183093152,796,000315
2000-03-153353393093102,551,000310
2000-03-143473513353391,294,000339
2000-03-13343360343353916,000353
2000-03-103353423353421,676,000342
2000-03-09343348337337898,000337
2000-03-08351351338338760,000338
2000-03-07347354345353656,000353
2000-03-06340343338340884,000340
2000-03-03350353342343663,000343
2000-03-02342355342351603,000351
2000-03-01341342335340746,000340
2000-02-293423483393441,221,000344
2000-02-283423423373381,329,000338
2000-02-25350350335342867,000342
2000-02-243353493263482,883,000348
2000-02-233043343033304,540,000330
2000-02-223403432902944,982,000294
2000-02-21347347340340869,000340
2000-02-18350357341347776,000347
2000-02-173533633403492,350,000349
2000-02-163583603423471,741,000347
2000-02-153523603503531,976,000353
2000-02-143603623413422,703,000342
2000-02-103703763593722,378,000372
2000-02-094044083933981,131,000398
2000-02-084204224004041,573,000404
2000-02-07410423410420508,000420
2000-02-044234264054061,244,000406
2000-02-03422428422423551,000423
2000-02-02426429421422694,000422
2000-02-01431432426426549,000426
2000-01-31427440427438823,000438
2000-01-28428435427427852,000427
2000-01-274334384254291,227,000429
2000-01-26446453438438933,000438
2000-01-25450452445445427,000445
2000-01-24460469448450711,000450
2000-01-214604614484551,680,000455
2000-01-204754754494551,046,000455
2000-01-19490491470475623,000475
2000-01-184754954704881,998,000488
2000-01-174554714454671,304,000467
2000-01-14444451440451500,000451
2000-01-13431454431441661,000441
2000-01-12433445431431516,000431
2000-01-11471471435438705,000438
2000-01-07451464448461504,000461
2000-01-06442449440441274,000441
2000-01-05445450431433483,000433
2000-01-04455455450450144,000450

分割・併合履歴 : [1987-03-27]1株→1.18株