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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 333 | 333 | 325 | 325 | 108,000 | 325 |
| 2000-12-28 | 333 | 333 | 327 | 329 | 213,000 | 329 |
| 2000-12-27 | 323 | 330 | 323 | 330 | 186,000 | 330 |
| 2000-12-26 | 326 | 328 | 323 | 323 | 195,000 | 323 |
| 2000-12-25 | 323 | 327 | 319 | 326 | 709,000 | 326 |
| 2000-12-22 | 318 | 321 | 312 | 313 | 623,000 | 313 |
| 2000-12-21 | 317 | 319 | 310 | 313 | 699,000 | 313 |
| 2000-12-20 | 324 | 325 | 315 | 317 | 657,000 | 317 |
| 2000-12-19 | 329 | 329 | 319 | 319 | 583,000 | 319 |
| 2000-12-18 | 330 | 330 | 319 | 324 | 529,000 | 324 |
| 2000-12-15 | 326 | 338 | 325 | 331 | 845,000 | 331 |
| 2000-12-14 | 329 | 336 | 325 | 326 | 1,198,000 | 326 |
| 2000-12-13 | 330 | 340 | 325 | 339 | 1,112,000 | 339 |
| 2000-12-12 | 349 | 349 | 340 | 340 | 653,000 | 340 |
| 2000-12-11 | 351 | 351 | 341 | 341 | 544,000 | 341 |
| 2000-12-08 | 353 | 353 | 340 | 340 | 683,000 | 340 |
| 2000-12-07 | 344 | 353 | 343 | 343 | 435,000 | 343 |
| 2000-12-06 | 363 | 363 | 349 | 349 | 427,000 | 349 |
| 2000-12-05 | 365 | 367 | 348 | 348 | 847,000 | 348 |
| 2000-12-04 | 368 | 372 | 355 | 355 | 1,535,000 | 355 |
| 2000-12-01 | 355 | 363 | 350 | 360 | 2,764,000 | 360 |
| 2000-11-30 | 335 | 355 | 331 | 350 | 2,905,000 | 350 |
| 2000-11-29 | 316 | 318 | 310 | 315 | 362,000 | 315 |
| 2000-11-28 | 316 | 320 | 315 | 316 | 482,000 | 316 |
| 2000-11-27 | 314 | 316 | 310 | 316 | 271,000 | 316 |
| 2000-11-24 | 309 | 312 | 307 | 312 | 487,000 | 312 |
| 2000-11-22 | 312 | 312 | 304 | 309 | 903,000 | 309 |
| 2000-11-21 | 315 | 319 | 307 | 312 | 1,005,000 | 312 |
| 2000-11-20 | 309 | 312 | 307 | 310 | 508,000 | 310 |
| 2000-11-17 | 305 | 308 | 305 | 306 | 775,000 | 306 |
| 2000-11-16 | 308 | 310 | 305 | 305 | 463,000 | 305 |
| 2000-11-15 | 310 | 313 | 308 | 308 | 692,000 | 308 |
| 2000-11-14 | 307 | 308 | 305 | 305 | 560,000 | 305 |
| 2000-11-13 | 310 | 312 | 305 | 307 | 972,000 | 307 |
| 2000-11-10 | 316 | 316 | 310 | 311 | 589,000 | 311 |
| 2000-11-09 | 320 | 320 | 315 | 317 | 1,079,000 | 317 |
| 2000-11-08 | 321 | 321 | 317 | 318 | 952,000 | 318 |
| 2000-11-07 | 320 | 322 | 319 | 321 | 1,037,000 | 321 |
| 2000-11-06 | 320 | 320 | 315 | 319 | 1,152,000 | 319 |
| 2000-11-02 | 327 | 330 | 316 | 321 | 1,613,000 | 321 |
| 2000-11-01 | 320 | 327 | 318 | 327 | 1,262,000 | 327 |
| 2000-10-31 | 316 | 326 | 312 | 315 | 1,352,000 | 315 |
| 2000-10-30 | 312 | 314 | 307 | 308 | 687,000 | 308 |
| 2000-10-27 | 315 | 320 | 306 | 306 | 2,168,000 | 306 |
| 2000-10-26 | 315 | 316 | 312 | 314 | 1,146,000 | 314 |
| 2000-10-25 | 318 | 323 | 311 | 315 | 993,000 | 315 |
| 2000-10-24 | 325 | 325 | 313 | 313 | 1,487,000 | 313 |
| 2000-10-23 | 330 | 334 | 323 | 325 | 1,643,000 | 325 |
| 2000-10-20 | 343 | 347 | 335 | 335 | 509,000 | 335 |
| 2000-10-19 | 340 | 343 | 334 | 338 | 545,000 | 338 |
| 2000-10-18 | 354 | 354 | 337 | 340 | 493,000 | 340 |
| 2000-10-17 | 355 | 356 | 350 | 350 | 233,000 | 350 |
| 2000-10-16 | 360 | 360 | 350 | 351 | 300,000 | 351 |
| 2000-10-13 | 353 | 353 | 350 | 351 | 429,000 | 351 |
| 2000-10-12 | 355 | 357 | 353 | 355 | 470,000 | 355 |
| 2000-10-11 | 372 | 372 | 354 | 359 | 305,000 | 359 |
| 2000-10-10 | 365 | 373 | 360 | 373 | 625,000 | 373 |
| 2000-10-06 | 363 | 371 | 359 | 364 | 461,000 | 364 |
| 2000-10-05 | 364 | 370 | 360 | 363 | 563,000 | 363 |
| 2000-10-04 | 370 | 372 | 363 | 369 | 666,000 | 369 |
| 2000-10-03 | 368 | 370 | 368 | 369 | 399,000 | 369 |
| 2000-10-02 | 350 | 365 | 350 | 365 | 470,000 | 365 |
| 2000-09-29 | 368 | 372 | 350 | 354 | 844,000 | 354 |
| 2000-09-28 | 350 | 350 | 342 | 343 | 1,219,000 | 343 |
| 2000-09-27 | 361 | 361 | 350 | 350 | 640,000 | 350 |
| 2000-09-26 | 370 | 370 | 363 | 364 | 291,000 | 364 |
| 2000-09-25 | 377 | 377 | 367 | 376 | 707,000 | 376 |
| 2000-09-22 | 367 | 367 | 363 | 367 | 521,000 | 367 |
| 2000-09-21 | 372 | 376 | 367 | 367 | 467,000 | 367 |
| 2000-09-20 | 365 | 378 | 365 | 372 | 1,096,000 | 372 |
| 2000-09-19 | 362 | 363 | 360 | 363 | 756,000 | 363 |
| 2000-09-18 | 363 | 364 | 360 | 362 | 772,000 | 362 |
| 2000-09-14 | 361 | 362 | 360 | 361 | 788,000 | 361 |
| 2000-09-13 | 365 | 365 | 361 | 363 | 617,000 | 363 |
| 2000-09-12 | 362 | 364 | 360 | 361 | 1,226,000 | 361 |
| 2000-09-11 | 367 | 368 | 362 | 363 | 809,000 | 363 |
| 2000-09-08 | 369 | 371 | 363 | 366 | 1,069,000 | 366 |
| 2000-09-07 | 362 | 371 | 361 | 370 | 1,018,000 | 370 |
| 2000-09-06 | 361 | 362 | 360 | 360 | 659,000 | 360 |
| 2000-09-05 | 371 | 371 | 361 | 364 | 467,000 | 364 |
| 2000-09-04 | 371 | 375 | 365 | 370 | 485,000 | 370 |
| 2000-09-01 | 372 | 372 | 361 | 364 | 974,000 | 364 |
| 2000-08-31 | 384 | 384 | 367 | 373 | 1,409,000 | 373 |
| 2000-08-30 | 388 | 388 | 381 | 383 | 722,000 | 383 |
| 2000-08-29 | 381 | 394 | 378 | 388 | 1,603,000 | 388 |
| 2000-08-28 | 410 | 414 | 404 | 405 | 247,000 | 405 |
| 2000-08-25 | 425 | 425 | 411 | 418 | 647,000 | 418 |
| 2000-08-24 | 423 | 424 | 419 | 423 | 1,287,000 | 423 |
| 2000-08-23 | 414 | 421 | 412 | 414 | 685,000 | 414 |
| 2000-08-22 | 403 | 408 | 400 | 404 | 426,000 | 404 |
| 2000-08-21 | 400 | 400 | 391 | 398 | 370,000 | 398 |
| 2000-08-18 | 403 | 403 | 395 | 402 | 298,000 | 402 |
| 2000-08-17 | 406 | 410 | 401 | 405 | 291,000 | 405 |
| 2000-08-16 | 407 | 407 | 400 | 406 | 426,000 | 406 |
| 2000-08-15 | 399 | 407 | 395 | 407 | 458,000 | 407 |
| 2000-08-14 | 392 | 398 | 392 | 397 | 488,000 | 397 |
| 2000-08-11 | 398 | 406 | 385 | 402 | 342,000 | 402 |
| 2000-08-10 | 399 | 400 | 385 | 385 | 567,000 | 385 |
| 2000-08-09 | 393 | 398 | 388 | 398 | 564,000 | 398 |
| 2000-08-08 | 404 | 412 | 398 | 402 | 920,000 | 402 |
| 2000-08-07 | 388 | 399 | 388 | 399 | 448,000 | 399 |
| 2000-08-04 | 380 | 393 | 377 | 388 | 588,000 | 388 |
| 2000-08-03 | 388 | 388 | 373 | 376 | 2,184,000 | 376 |
| 2000-08-02 | 399 | 400 | 380 | 385 | 3,556,000 | 385 |
| 2000-08-01 | 409 | 418 | 395 | 403 | 1,587,000 | 403 |
| 2000-07-31 | 410 | 411 | 390 | 400 | 1,201,000 | 400 |
| 2000-07-28 | 407 | 419 | 405 | 418 | 1,846,000 | 418 |
| 2000-07-27 | 417 | 419 | 402 | 407 | 1,075,000 | 407 |
| 2000-07-26 | 415 | 422 | 413 | 417 | 851,000 | 417 |
| 2000-07-25 | 420 | 420 | 411 | 415 | 1,110,000 | 415 |
| 2000-07-24 | 446 | 446 | 430 | 440 | 633,000 | 440 |
| 2000-07-21 | 451 | 455 | 445 | 450 | 945,000 | 450 |
| 2000-07-19 | 449 | 449 | 443 | 445 | 917,000 | 445 |
| 2000-07-18 | 462 | 462 | 440 | 450 | 1,097,000 | 450 |
| 2000-07-17 | 452 | 460 | 450 | 460 | 1,099,000 | 460 |
| 2000-07-14 | 445 | 455 | 443 | 452 | 1,137,000 | 452 |
| 2000-07-13 | 450 | 450 | 432 | 440 | 1,616,000 | 440 |
| 2000-07-12 | 464 | 469 | 454 | 459 | 2,034,000 | 459 |
| 2000-07-11 | 473 | 473 | 452 | 465 | 3,344,000 | 465 |
| 2000-07-10 | 460 | 473 | 453 | 473 | 4,456,000 | 473 |
| 2000-07-07 | 455 | 469 | 451 | 458 | 7,485,000 | 458 |
| 2000-07-06 | 412 | 425 | 405 | 425 | 2,452,000 | 425 |
| 2000-07-05 | 419 | 420 | 403 | 403 | 888,000 | 403 |
| 2000-07-04 | 425 | 425 | 418 | 419 | 1,638,000 | 419 |
| 2000-07-03 | 419 | 422 | 412 | 418 | 1,407,000 | 418 |
| 2000-06-30 | 395 | 414 | 394 | 408 | 1,900,000 | 408 |
| 2000-06-29 | 390 | 395 | 389 | 391 | 674,000 | 391 |
| 2000-06-28 | 388 | 395 | 384 | 384 | 591,000 | 384 |
| 2000-06-27 | 384 | 389 | 382 | 386 | 708,000 | 386 |
| 2000-06-26 | 392 | 394 | 388 | 388 | 269,000 | 388 |
| 2000-06-23 | 385 | 398 | 383 | 395 | 548,000 | 395 |
| 2000-06-22 | 400 | 400 | 383 | 383 | 765,000 | 383 |
| 2000-06-21 | 390 | 405 | 388 | 400 | 1,434,000 | 400 |
| 2000-06-20 | 379 | 394 | 374 | 390 | 774,000 | 390 |
| 2000-06-19 | 382 | 382 | 373 | 380 | 508,000 | 380 |
| 2000-06-16 | 379 | 383 | 375 | 383 | 768,000 | 383 |
| 2000-06-15 | 382 | 385 | 378 | 380 | 715,000 | 380 |
| 2000-06-14 | 382 | 389 | 377 | 382 | 1,050,000 | 382 |
| 2000-06-13 | 375 | 384 | 371 | 384 | 748,000 | 384 |
| 2000-06-12 | 365 | 377 | 365 | 370 | 1,297,000 | 370 |
| 2000-06-09 | 372 | 375 | 361 | 365 | 2,579,000 | 365 |
| 2000-06-08 | 385 | 389 | 382 | 382 | 1,379,000 | 382 |
| 2000-06-07 | 382 | 385 | 379 | 384 | 928,000 | 384 |
| 2000-06-06 | 383 | 389 | 380 | 386 | 734,000 | 386 |
| 2000-06-05 | 380 | 384 | 379 | 383 | 607,000 | 383 |
| 2000-06-02 | 378 | 379 | 370 | 371 | 693,000 | 371 |
| 2000-06-01 | 372 | 381 | 372 | 378 | 551,000 | 378 |
| 2000-05-31 | 381 | 384 | 370 | 370 | 962,000 | 370 |
| 2000-05-30 | 385 | 393 | 382 | 389 | 1,407,000 | 389 |
| 2000-05-29 | 379 | 385 | 376 | 385 | 543,000 | 385 |
| 2000-05-26 | 371 | 382 | 371 | 379 | 1,261,000 | 379 |
| 2000-05-25 | 380 | 381 | 375 | 375 | 1,236,000 | 375 |
| 2000-05-24 | 370 | 381 | 368 | 375 | 1,230,000 | 375 |
| 2000-05-23 | 369 | 373 | 365 | 369 | 1,098,000 | 369 |
| 2000-05-22 | 362 | 370 | 362 | 367 | 1,423,000 | 367 |
| 2000-05-19 | 368 | 369 | 359 | 360 | 2,182,000 | 360 |
| 2000-05-18 | 379 | 379 | 363 | 369 | 2,079,000 | 369 |
| 2000-05-17 | 388 | 388 | 379 | 381 | 1,325,000 | 381 |
| 2000-05-16 | 390 | 390 | 375 | 384 | 2,037,000 | 384 |
| 2000-05-15 | 395 | 402 | 391 | 398 | 1,243,000 | 398 |
| 2000-05-12 | 385 | 397 | 381 | 390 | 2,337,000 | 390 |
| 2000-05-11 | 381 | 383 | 378 | 381 | 1,323,000 | 381 |
| 2000-05-10 | 380 | 382 | 373 | 376 | 1,042,000 | 376 |
| 2000-05-09 | 383 | 383 | 374 | 376 | 1,574,000 | 376 |
| 2000-05-08 | 397 | 400 | 377 | 382 | 1,451,000 | 382 |
| 2000-05-02 | 391 | 396 | 389 | 392 | 1,114,000 | 392 |
| 2000-05-01 | 391 | 391 | 386 | 391 | 772,000 | 391 |
| 2000-04-28 | 395 | 400 | 391 | 396 | 1,145,000 | 396 |
| 2000-04-27 | 400 | 408 | 396 | 399 | 1,089,000 | 399 |
| 2000-04-26 | 412 | 412 | 403 | 408 | 999,000 | 408 |
| 2000-04-25 | 426 | 429 | 408 | 409 | 1,695,000 | 409 |
| 2000-04-24 | 455 | 455 | 413 | 422 | 1,143,000 | 422 |
| 2000-04-21 | 461 | 461 | 452 | 455 | 865,000 | 455 |
| 2000-04-20 | 454 | 466 | 454 | 461 | 2,019,000 | 461 |
| 2000-04-19 | 448 | 459 | 445 | 454 | 1,349,000 | 454 |
| 2000-04-18 | 435 | 446 | 435 | 445 | 1,772,000 | 445 |
| 2000-04-17 | 420 | 430 | 400 | 428 | 1,982,000 | 428 |
| 2000-04-14 | 450 | 450 | 436 | 440 | 2,692,000 | 440 |
| 2000-04-13 | 430 | 450 | 430 | 445 | 3,816,000 | 445 |
| 2000-04-12 | 413 | 432 | 410 | 430 | 2,014,000 | 430 |
| 2000-04-11 | 406 | 416 | 406 | 412 | 1,147,000 | 412 |
| 2000-04-10 | 402 | 410 | 401 | 406 | 511,000 | 406 |
| 2000-04-07 | 413 | 414 | 402 | 402 | 1,278,000 | 402 |
| 2000-04-06 | 420 | 424 | 415 | 423 | 2,008,000 | 423 |
| 2000-04-05 | 410 | 432 | 408 | 430 | 4,960,000 | 430 |
| 2000-04-04 | 380 | 438 | 380 | 400 | 6,910,000 | 400 |
| 2000-04-03 | 349 | 370 | 348 | 365 | 4,728,000 | 365 |
| 2000-03-31 | 338 | 340 | 336 | 339 | 1,595,000 | 339 |
| 2000-03-30 | 340 | 340 | 326 | 328 | 1,309,000 | 328 |
| 2000-03-29 | 328 | 338 | 328 | 333 | 784,000 | 333 |
| 2000-03-28 | 340 | 344 | 328 | 328 | 1,237,000 | 328 |
| 2000-03-27 | 323 | 345 | 320 | 345 | 3,704,000 | 345 |
| 2000-03-24 | 320 | 323 | 315 | 318 | 1,644,000 | 318 |
| 2000-03-23 | 320 | 321 | 307 | 315 | 2,268,000 | 315 |
| 2000-03-22 | 313 | 322 | 313 | 321 | 1,797,000 | 321 |
| 2000-03-21 | 311 | 314 | 300 | 308 | 2,705,000 | 308 |
| 2000-03-17 | 317 | 320 | 309 | 311 | 2,296,000 | 311 |
| 2000-03-16 | 310 | 318 | 309 | 315 | 2,796,000 | 315 |
| 2000-03-15 | 335 | 339 | 309 | 310 | 2,551,000 | 310 |
| 2000-03-14 | 347 | 351 | 335 | 339 | 1,294,000 | 339 |
| 2000-03-13 | 343 | 360 | 343 | 353 | 916,000 | 353 |
| 2000-03-10 | 335 | 342 | 335 | 342 | 1,676,000 | 342 |
| 2000-03-09 | 343 | 348 | 337 | 337 | 898,000 | 337 |
| 2000-03-08 | 351 | 351 | 338 | 338 | 760,000 | 338 |
| 2000-03-07 | 347 | 354 | 345 | 353 | 656,000 | 353 |
| 2000-03-06 | 340 | 343 | 338 | 340 | 884,000 | 340 |
| 2000-03-03 | 350 | 353 | 342 | 343 | 663,000 | 343 |
| 2000-03-02 | 342 | 355 | 342 | 351 | 603,000 | 351 |
| 2000-03-01 | 341 | 342 | 335 | 340 | 746,000 | 340 |
| 2000-02-29 | 342 | 348 | 339 | 344 | 1,221,000 | 344 |
| 2000-02-28 | 342 | 342 | 337 | 338 | 1,329,000 | 338 |
| 2000-02-25 | 350 | 350 | 335 | 342 | 867,000 | 342 |
| 2000-02-24 | 335 | 349 | 326 | 348 | 2,883,000 | 348 |
| 2000-02-23 | 304 | 334 | 303 | 330 | 4,540,000 | 330 |
| 2000-02-22 | 340 | 343 | 290 | 294 | 4,982,000 | 294 |
| 2000-02-21 | 347 | 347 | 340 | 340 | 869,000 | 340 |
| 2000-02-18 | 350 | 357 | 341 | 347 | 776,000 | 347 |
| 2000-02-17 | 353 | 363 | 340 | 349 | 2,350,000 | 349 |
| 2000-02-16 | 358 | 360 | 342 | 347 | 1,741,000 | 347 |
| 2000-02-15 | 352 | 360 | 350 | 353 | 1,976,000 | 353 |
| 2000-02-14 | 360 | 362 | 341 | 342 | 2,703,000 | 342 |
| 2000-02-10 | 370 | 376 | 359 | 372 | 2,378,000 | 372 |
| 2000-02-09 | 404 | 408 | 393 | 398 | 1,131,000 | 398 |
| 2000-02-08 | 420 | 422 | 400 | 404 | 1,573,000 | 404 |
| 2000-02-07 | 410 | 423 | 410 | 420 | 508,000 | 420 |
| 2000-02-04 | 423 | 426 | 405 | 406 | 1,244,000 | 406 |
| 2000-02-03 | 422 | 428 | 422 | 423 | 551,000 | 423 |
| 2000-02-02 | 426 | 429 | 421 | 422 | 694,000 | 422 |
| 2000-02-01 | 431 | 432 | 426 | 426 | 549,000 | 426 |
| 2000-01-31 | 427 | 440 | 427 | 438 | 823,000 | 438 |
| 2000-01-28 | 428 | 435 | 427 | 427 | 852,000 | 427 |
| 2000-01-27 | 433 | 438 | 425 | 429 | 1,227,000 | 429 |
| 2000-01-26 | 446 | 453 | 438 | 438 | 933,000 | 438 |
| 2000-01-25 | 450 | 452 | 445 | 445 | 427,000 | 445 |
| 2000-01-24 | 460 | 469 | 448 | 450 | 711,000 | 450 |
| 2000-01-21 | 460 | 461 | 448 | 455 | 1,680,000 | 455 |
| 2000-01-20 | 475 | 475 | 449 | 455 | 1,046,000 | 455 |
| 2000-01-19 | 490 | 491 | 470 | 475 | 623,000 | 475 |
| 2000-01-18 | 475 | 495 | 470 | 488 | 1,998,000 | 488 |
| 2000-01-17 | 455 | 471 | 445 | 467 | 1,304,000 | 467 |
| 2000-01-14 | 444 | 451 | 440 | 451 | 500,000 | 451 |
| 2000-01-13 | 431 | 454 | 431 | 441 | 661,000 | 441 |
| 2000-01-12 | 433 | 445 | 431 | 431 | 516,000 | 431 |
| 2000-01-11 | 471 | 471 | 435 | 438 | 705,000 | 438 |
| 2000-01-07 | 451 | 464 | 448 | 461 | 504,000 | 461 |
| 2000-01-06 | 442 | 449 | 440 | 441 | 274,000 | 441 |
| 2000-01-05 | 445 | 450 | 431 | 433 | 483,000 | 433 |
| 2000-01-04 | 455 | 455 | 450 | 450 | 144,000 | 450 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
