4204 積水化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 335 | 345 | 329 | 345 | 665,000 | 345 |
| 2001-12-27 | 323 | 333 | 321 | 326 | 478,000 | 326 |
| 2001-12-26 | 325 | 334 | 323 | 323 | 270,000 | 323 |
| 2001-12-25 | 338 | 338 | 319 | 334 | 622,000 | 334 |
| 2001-12-21 | 330 | 343 | 326 | 343 | 1,093,000 | 343 |
| 2001-12-20 | 319 | 325 | 314 | 325 | 1,126,000 | 325 |
| 2001-12-19 | 319 | 321 | 311 | 318 | 714,000 | 318 |
| 2001-12-18 | 312 | 328 | 312 | 316 | 796,000 | 316 |
| 2001-12-17 | 314 | 318 | 313 | 313 | 452,000 | 313 |
| 2001-12-14 | 311 | 324 | 308 | 324 | 1,607,000 | 324 |
| 2001-12-13 | 311 | 322 | 311 | 321 | 1,215,000 | 321 |
| 2001-12-12 | 317 | 327 | 314 | 321 | 537,000 | 321 |
| 2001-12-11 | 322 | 322 | 317 | 317 | 798,000 | 317 |
| 2001-12-10 | 321 | 330 | 317 | 317 | 707,000 | 317 |
| 2001-12-07 | 330 | 334 | 326 | 331 | 1,074,000 | 331 |
| 2001-12-06 | 341 | 344 | 334 | 340 | 1,195,000 | 340 |
| 2001-12-05 | 350 | 350 | 334 | 340 | 819,000 | 340 |
| 2001-12-04 | 349 | 350 | 341 | 347 | 659,000 | 347 |
| 2001-12-03 | 350 | 352 | 342 | 350 | 1,243,000 | 350 |
| 2001-11-30 | 358 | 359 | 352 | 355 | 641,000 | 355 |
| 2001-11-29 | 356 | 356 | 348 | 353 | 709,000 | 353 |
| 2001-11-28 | 358 | 361 | 355 | 355 | 1,251,000 | 355 |
| 2001-11-27 | 358 | 360 | 354 | 354 | 650,000 | 354 |
| 2001-11-26 | 352 | 359 | 346 | 348 | 889,000 | 348 |
| 2001-11-22 | 349 | 350 | 345 | 347 | 479,000 | 347 |
| 2001-11-21 | 350 | 350 | 345 | 346 | 527,000 | 346 |
| 2001-11-20 | 343 | 350 | 343 | 343 | 731,000 | 343 |
| 2001-11-19 | 344 | 345 | 335 | 338 | 703,000 | 338 |
| 2001-11-16 | 338 | 350 | 330 | 334 | 860,000 | 334 |
| 2001-11-15 | 331 | 334 | 325 | 333 | 697,000 | 333 |
| 2001-11-14 | 335 | 337 | 330 | 333 | 646,000 | 333 |
| 2001-11-13 | 338 | 338 | 330 | 335 | 358,000 | 335 |
| 2001-11-12 | 349 | 349 | 334 | 338 | 430,000 | 338 |
| 2001-11-09 | 346 | 350 | 334 | 334 | 910,000 | 334 |
| 2001-11-08 | 335 | 345 | 335 | 341 | 462,000 | 341 |
| 2001-11-07 | 340 | 344 | 339 | 342 | 649,000 | 342 |
| 2001-11-06 | 346 | 346 | 335 | 339 | 665,000 | 339 |
| 2001-11-05 | 348 | 350 | 339 | 346 | 673,000 | 346 |
| 2001-11-02 | 346 | 357 | 343 | 349 | 708,000 | 349 |
| 2001-11-01 | 350 | 355 | 346 | 350 | 637,000 | 350 |
| 2001-10-31 | 356 | 356 | 345 | 349 | 633,000 | 349 |
| 2001-10-30 | 349 | 359 | 348 | 354 | 785,000 | 354 |
| 2001-10-29 | 370 | 370 | 352 | 354 | 546,000 | 354 |
| 2001-10-26 | 364 | 374 | 362 | 370 | 1,345,000 | 370 |
| 2001-10-25 | 373 | 380 | 364 | 374 | 1,255,000 | 374 |
| 2001-10-24 | 365 | 376 | 365 | 369 | 1,607,000 | 369 |
| 2001-10-23 | 363 | 367 | 358 | 365 | 787,000 | 365 |
| 2001-10-22 | 370 | 370 | 361 | 363 | 521,000 | 363 |
| 2001-10-19 | 363 | 364 | 358 | 360 | 609,000 | 360 |
| 2001-10-18 | 356 | 360 | 353 | 358 | 668,000 | 358 |
| 2001-10-17 | 358 | 358 | 350 | 357 | 716,000 | 357 |
| 2001-10-16 | 359 | 364 | 355 | 359 | 426,000 | 359 |
| 2001-10-15 | 360 | 364 | 351 | 354 | 1,001,000 | 354 |
| 2001-10-12 | 356 | 360 | 341 | 350 | 1,184,000 | 350 |
| 2001-10-11 | 342 | 353 | 340 | 353 | 949,000 | 353 |
| 2001-10-10 | 340 | 341 | 332 | 337 | 725,000 | 337 |
| 2001-10-09 | 338 | 338 | 327 | 330 | 415,000 | 330 |
| 2001-10-05 | 335 | 337 | 326 | 333 | 1,126,000 | 333 |
| 2001-10-04 | 340 | 341 | 327 | 335 | 865,000 | 335 |
| 2001-10-03 | 348 | 348 | 330 | 337 | 944,000 | 337 |
| 2001-10-02 | 347 | 348 | 335 | 343 | 1,093,000 | 343 |
| 2001-10-01 | 342 | 345 | 332 | 342 | 1,039,000 | 342 |
| 2001-09-28 | 341 | 341 | 326 | 340 | 1,012,000 | 340 |
| 2001-09-27 | 318 | 322 | 312 | 321 | 1,303,000 | 321 |
| 2001-09-26 | 321 | 321 | 309 | 313 | 1,136,000 | 313 |
| 2001-09-25 | 316 | 321 | 306 | 312 | 2,479,000 | 312 |
| 2001-09-21 | 300 | 329 | 300 | 329 | 3,190,000 | 329 |
| 2001-09-20 | 349 | 349 | 325 | 329 | 1,741,000 | 329 |
| 2001-09-19 | 346 | 350 | 339 | 339 | 992,000 | 339 |
| 2001-09-18 | 337 | 340 | 330 | 331 | 1,481,000 | 331 |
| 2001-09-17 | 347 | 350 | 324 | 333 | 928,000 | 333 |
| 2001-09-14 | 332 | 351 | 332 | 347 | 1,703,000 | 347 |
| 2001-09-13 | 325 | 347 | 325 | 347 | 809,000 | 347 |
| 2001-09-12 | 345 | 345 | 332 | 340 | 918,000 | 340 |
| 2001-09-11 | 355 | 361 | 353 | 360 | 616,000 | 360 |
| 2001-09-10 | 362 | 369 | 356 | 361 | 1,243,000 | 361 |
| 2001-09-07 | 375 | 380 | 360 | 376 | 1,220,000 | 376 |
| 2001-09-06 | 380 | 389 | 377 | 389 | 1,527,000 | 389 |
| 2001-09-05 | 392 | 405 | 391 | 397 | 819,000 | 397 |
| 2001-09-04 | 399 | 405 | 380 | 400 | 1,749,000 | 400 |
| 2001-09-03 | 413 | 414 | 401 | 403 | 922,000 | 403 |
| 2001-08-31 | 417 | 434 | 408 | 410 | 1,445,000 | 410 |
| 2001-08-30 | 439 | 439 | 413 | 415 | 1,731,000 | 415 |
| 2001-08-29 | 454 | 458 | 445 | 449 | 1,418,000 | 449 |
| 2001-08-28 | 450 | 459 | 448 | 457 | 2,606,000 | 457 |
| 2001-08-27 | 455 | 460 | 440 | 449 | 1,656,000 | 449 |
| 2001-08-24 | 450 | 463 | 446 | 455 | 3,225,000 | 455 |
| 2001-08-23 | 430 | 438 | 429 | 435 | 1,478,000 | 435 |
| 2001-08-22 | 420 | 429 | 418 | 421 | 1,075,000 | 421 |
| 2001-08-21 | 420 | 422 | 418 | 420 | 1,659,000 | 420 |
| 2001-08-20 | 422 | 425 | 417 | 420 | 950,000 | 420 |
| 2001-08-17 | 419 | 432 | 419 | 422 | 1,461,000 | 422 |
| 2001-08-16 | 408 | 415 | 405 | 412 | 1,071,000 | 412 |
| 2001-08-15 | 406 | 409 | 401 | 404 | 1,186,000 | 404 |
| 2001-08-14 | 402 | 410 | 400 | 406 | 1,294,000 | 406 |
| 2001-08-13 | 418 | 418 | 401 | 406 | 927,000 | 406 |
| 2001-08-10 | 424 | 424 | 409 | 413 | 630,000 | 413 |
| 2001-08-09 | 422 | 422 | 411 | 414 | 896,000 | 414 |
| 2001-08-08 | 426 | 429 | 418 | 424 | 1,203,000 | 424 |
| 2001-08-07 | 416 | 424 | 413 | 424 | 1,770,000 | 424 |
| 2001-08-06 | 411 | 427 | 408 | 417 | 2,758,000 | 417 |
| 2001-08-03 | 400 | 412 | 397 | 401 | 1,950,000 | 401 |
| 2001-08-02 | 396 | 397 | 389 | 391 | 1,646,000 | 391 |
| 2001-08-01 | 403 | 403 | 389 | 391 | 1,689,000 | 391 |
| 2001-07-31 | 385 | 396 | 384 | 393 | 1,138,000 | 393 |
| 2001-07-30 | 396 | 398 | 384 | 385 | 774,000 | 385 |
| 2001-07-27 | 393 | 398 | 380 | 386 | 2,441,000 | 386 |
| 2001-07-26 | 405 | 407 | 393 | 403 | 893,000 | 403 |
| 2001-07-25 | 413 | 418 | 402 | 407 | 1,122,000 | 407 |
| 2001-07-24 | 398 | 410 | 391 | 408 | 1,086,000 | 408 |
| 2001-07-23 | 407 | 407 | 385 | 393 | 960,000 | 393 |
| 2001-07-19 | 410 | 412 | 396 | 406 | 919,000 | 406 |
| 2001-07-18 | 415 | 417 | 411 | 411 | 1,890,000 | 411 |
| 2001-07-17 | 422 | 428 | 412 | 412 | 1,838,000 | 412 |
| 2001-07-16 | 443 | 449 | 420 | 423 | 1,396,000 | 423 |
| 2001-07-13 | 456 | 459 | 450 | 457 | 488,000 | 457 |
| 2001-07-12 | 435 | 460 | 435 | 449 | 1,658,000 | 449 |
| 2001-07-11 | 452 | 459 | 436 | 439 | 2,909,000 | 439 |
| 2001-07-10 | 472 | 477 | 462 | 465 | 813,000 | 465 |
| 2001-07-09 | 486 | 486 | 465 | 472 | 1,143,000 | 472 |
| 2001-07-06 | 485 | 492 | 483 | 486 | 934,000 | 486 |
| 2001-07-05 | 500 | 503 | 488 | 495 | 1,385,000 | 495 |
| 2001-07-04 | 519 | 522 | 503 | 507 | 1,107,000 | 507 |
| 2001-07-03 | 528 | 532 | 512 | 512 | 2,156,000 | 512 |
| 2001-07-02 | 524 | 529 | 518 | 526 | 2,850,000 | 526 |
| 2001-06-29 | 517 | 526 | 510 | 516 | 2,403,000 | 516 |
| 2001-06-28 | 501 | 518 | 501 | 516 | 1,150,000 | 516 |
| 2001-06-27 | 500 | 515 | 500 | 506 | 611,000 | 506 |
| 2001-06-26 | 510 | 514 | 502 | 509 | 812,000 | 509 |
| 2001-06-25 | 519 | 520 | 505 | 515 | 1,921,000 | 515 |
| 2001-06-22 | 500 | 520 | 495 | 519 | 2,380,000 | 519 |
| 2001-06-21 | 486 | 496 | 481 | 490 | 1,474,000 | 490 |
| 2001-06-20 | 489 | 489 | 475 | 481 | 1,291,000 | 481 |
| 2001-06-19 | 495 | 499 | 481 | 499 | 1,547,000 | 499 |
| 2001-06-18 | 478 | 486 | 473 | 480 | 1,207,000 | 480 |
| 2001-06-15 | 488 | 488 | 476 | 486 | 1,349,000 | 486 |
| 2001-06-14 | 496 | 504 | 492 | 498 | 1,272,000 | 498 |
| 2001-06-13 | 504 | 510 | 491 | 495 | 1,791,000 | 495 |
| 2001-06-12 | 521 | 524 | 503 | 517 | 2,425,000 | 517 |
| 2001-06-11 | 532 | 542 | 522 | 529 | 3,192,000 | 529 |
| 2001-06-08 | 524 | 543 | 522 | 540 | 8,006,000 | 540 |
| 2001-06-07 | 523 | 535 | 518 | 519 | 7,789,000 | 519 |
| 2001-06-06 | 512 | 530 | 510 | 524 | 12,694,000 | 524 |
| 2001-06-05 | 470 | 472 | 460 | 462 | 1,001,000 | 462 |
| 2001-06-04 | 471 | 480 | 469 | 475 | 969,000 | 475 |
| 2001-06-01 | 471 | 483 | 470 | 471 | 1,245,000 | 471 |
| 2001-05-31 | 471 | 474 | 452 | 461 | 2,652,000 | 461 |
| 2001-05-30 | 490 | 495 | 473 | 479 | 1,086,000 | 479 |
| 2001-05-29 | 479 | 495 | 479 | 495 | 1,550,000 | 495 |
| 2001-05-28 | 485 | 485 | 470 | 474 | 1,492,000 | 474 |
| 2001-05-25 | 495 | 496 | 485 | 488 | 1,080,000 | 488 |
| 2001-05-24 | 508 | 516 | 495 | 497 | 4,448,000 | 497 |
| 2001-05-23 | 498 | 510 | 495 | 504 | 8,284,000 | 504 |
| 2001-05-22 | 482 | 491 | 481 | 491 | 2,688,000 | 491 |
| 2001-05-21 | 478 | 485 | 467 | 474 | 1,669,000 | 474 |
| 2001-05-18 | 475 | 475 | 465 | 468 | 1,187,000 | 468 |
| 2001-05-17 | 482 | 489 | 468 | 480 | 1,051,000 | 480 |
| 2001-05-16 | 485 | 487 | 477 | 479 | 869,000 | 479 |
| 2001-05-15 | 489 | 495 | 485 | 490 | 1,960,000 | 490 |
| 2001-05-14 | 481 | 495 | 477 | 494 | 2,449,000 | 494 |
| 2001-05-11 | 487 | 495 | 480 | 486 | 4,104,000 | 486 |
| 2001-05-10 | 443 | 477 | 442 | 477 | 2,744,000 | 477 |
| 2001-05-09 | 448 | 460 | 440 | 453 | 2,615,000 | 453 |
| 2001-05-08 | 473 | 480 | 459 | 468 | 3,082,000 | 468 |
| 2001-05-07 | 495 | 495 | 475 | 488 | 3,164,000 | 488 |
| 2001-05-02 | 485 | 505 | 482 | 501 | 5,050,000 | 501 |
| 2001-05-01 | 485 | 485 | 476 | 483 | 2,723,000 | 483 |
| 2001-04-27 | 475 | 485 | 467 | 473 | 8,837,000 | 473 |
| 2001-04-26 | 453 | 488 | 453 | 460 | 8,288,000 | 460 |
| 2001-04-25 | 434 | 453 | 434 | 450 | 9,138,000 | 450 |
| 2001-04-24 | 400 | 407 | 397 | 406 | 2,452,000 | 406 |
| 2001-04-23 | 384 | 396 | 384 | 394 | 1,741,000 | 394 |
| 2001-04-20 | 382 | 384 | 377 | 383 | 1,076,000 | 383 |
| 2001-04-19 | 388 | 389 | 377 | 382 | 921,000 | 382 |
| 2001-04-18 | 382 | 386 | 374 | 383 | 1,290,000 | 383 |
| 2001-04-17 | 383 | 383 | 376 | 382 | 506,000 | 382 |
| 2001-04-16 | 374 | 384 | 371 | 380 | 1,428,000 | 380 |
| 2001-04-13 | 375 | 378 | 360 | 366 | 1,095,000 | 366 |
| 2001-04-12 | 367 | 374 | 367 | 373 | 677,000 | 373 |
| 2001-04-11 | 365 | 367 | 363 | 366 | 789,000 | 366 |
| 2001-04-10 | 367 | 372 | 363 | 363 | 1,000,000 | 363 |
| 2001-04-09 | 365 | 367 | 356 | 367 | 767,000 | 367 |
| 2001-04-06 | 369 | 369 | 365 | 368 | 982,000 | 368 |
| 2001-04-05 | 358 | 367 | 358 | 363 | 774,000 | 363 |
| 2001-04-04 | 350 | 355 | 350 | 352 | 776,000 | 352 |
| 2001-04-03 | 346 | 355 | 341 | 355 | 531,000 | 355 |
| 2001-04-02 | 351 | 351 | 337 | 347 | 963,000 | 347 |
| 2001-03-30 | 360 | 361 | 356 | 356 | 710,000 | 356 |
| 2001-03-29 | 355 | 363 | 353 | 353 | 492,000 | 353 |
| 2001-03-28 | 365 | 367 | 359 | 364 | 801,000 | 364 |
| 2001-03-27 | 360 | 369 | 357 | 369 | 794,000 | 369 |
| 2001-03-26 | 356 | 370 | 354 | 370 | 1,246,000 | 370 |
| 2001-03-23 | 359 | 360 | 355 | 356 | 792,000 | 356 |
| 2001-03-22 | 357 | 360 | 351 | 353 | 946,000 | 353 |
| 2001-03-21 | 350 | 355 | 347 | 354 | 839,000 | 354 |
| 2001-03-19 | 345 | 349 | 339 | 347 | 1,025,000 | 347 |
| 2001-03-16 | 339 | 350 | 337 | 341 | 1,354,000 | 341 |
| 2001-03-15 | 315 | 340 | 311 | 340 | 1,109,000 | 340 |
| 2001-03-14 | 327 | 329 | 320 | 320 | 455,000 | 320 |
| 2001-03-13 | 333 | 333 | 322 | 327 | 672,000 | 327 |
| 2001-03-12 | 339 | 339 | 330 | 333 | 689,000 | 333 |
| 2001-03-09 | 335 | 340 | 332 | 334 | 971,000 | 334 |
| 2001-03-08 | 340 | 342 | 335 | 340 | 491,000 | 340 |
| 2001-03-07 | 339 | 341 | 337 | 340 | 503,000 | 340 |
| 2001-03-06 | 338 | 340 | 336 | 340 | 559,000 | 340 |
| 2001-03-05 | 338 | 339 | 333 | 336 | 529,000 | 336 |
| 2001-03-02 | 337 | 341 | 333 | 334 | 1,236,000 | 334 |
| 2001-03-01 | 326 | 332 | 325 | 332 | 736,000 | 332 |
| 2001-02-28 | 335 | 336 | 321 | 321 | 947,000 | 321 |
| 2001-02-27 | 332 | 335 | 327 | 335 | 820,000 | 335 |
| 2001-02-26 | 319 | 332 | 318 | 332 | 737,000 | 332 |
| 2001-02-23 | 315 | 316 | 312 | 316 | 1,013,000 | 316 |
| 2001-02-22 | 317 | 317 | 312 | 313 | 1,167,000 | 313 |
| 2001-02-21 | 319 | 320 | 314 | 317 | 1,210,000 | 317 |
| 2001-02-20 | 325 | 325 | 318 | 321 | 482,000 | 321 |
| 2001-02-19 | 330 | 331 | 319 | 322 | 1,149,000 | 322 |
| 2001-02-16 | 334 | 334 | 325 | 327 | 611,000 | 327 |
| 2001-02-15 | 323 | 329 | 320 | 329 | 917,000 | 329 |
| 2001-02-14 | 324 | 328 | 323 | 327 | 637,000 | 327 |
| 2001-02-13 | 329 | 329 | 320 | 325 | 1,023,000 | 325 |
| 2001-02-09 | 325 | 327 | 320 | 325 | 639,000 | 325 |
| 2001-02-08 | 322 | 335 | 319 | 335 | 941,000 | 335 |
| 2001-02-07 | 315 | 329 | 315 | 329 | 480,000 | 329 |
| 2001-02-06 | 326 | 326 | 319 | 321 | 278,000 | 321 |
| 2001-02-05 | 325 | 333 | 324 | 326 | 1,024,000 | 326 |
| 2001-02-02 | 321 | 326 | 318 | 323 | 553,000 | 323 |
| 2001-02-01 | 318 | 322 | 314 | 320 | 800,000 | 320 |
| 2001-01-31 | 319 | 327 | 319 | 327 | 891,000 | 327 |
| 2001-01-30 | 318 | 320 | 312 | 317 | 313,000 | 317 |
| 2001-01-29 | 314 | 319 | 313 | 319 | 218,000 | 319 |
| 2001-01-26 | 316 | 318 | 313 | 317 | 234,000 | 317 |
| 2001-01-25 | 315 | 318 | 314 | 316 | 278,000 | 316 |
| 2001-01-24 | 324 | 324 | 315 | 315 | 392,000 | 315 |
| 2001-01-23 | 320 | 320 | 312 | 320 | 398,000 | 320 |
| 2001-01-22 | 312 | 314 | 310 | 312 | 427,000 | 312 |
| 2001-01-19 | 324 | 325 | 312 | 312 | 399,000 | 312 |
| 2001-01-18 | 305 | 319 | 305 | 319 | 394,000 | 319 |
| 2001-01-17 | 306 | 308 | 302 | 305 | 727,000 | 305 |
| 2001-01-16 | 312 | 312 | 301 | 306 | 833,000 | 306 |
| 2001-01-15 | 325 | 325 | 308 | 312 | 707,000 | 312 |
| 2001-01-12 | 319 | 325 | 316 | 316 | 277,000 | 316 |
| 2001-01-11 | 318 | 327 | 314 | 327 | 412,000 | 327 |
| 2001-01-10 | 321 | 328 | 320 | 328 | 663,000 | 328 |
| 2001-01-09 | 326 | 328 | 317 | 321 | 593,000 | 321 |
| 2001-01-05 | 322 | 328 | 321 | 321 | 384,000 | 321 |
| 2001-01-04 | 333 | 333 | 321 | 323 | 307,000 | 323 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
