4204 積水化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 304 | 307 | 302 | 307 | 220,000 | 307 |
| 2002-12-27 | 302 | 305 | 299 | 305 | 342,000 | 305 |
| 2002-12-26 | 288 | 300 | 288 | 300 | 371,000 | 300 |
| 2002-12-25 | 292 | 295 | 290 | 291 | 374,000 | 291 |
| 2002-12-24 | 292 | 297 | 291 | 296 | 814,000 | 296 |
| 2002-12-20 | 299 | 299 | 288 | 292 | 794,000 | 292 |
| 2002-12-19 | 293 | 295 | 290 | 294 | 1,062,000 | 294 |
| 2002-12-18 | 295 | 297 | 292 | 292 | 673,000 | 292 |
| 2002-12-17 | 297 | 301 | 292 | 294 | 698,000 | 294 |
| 2002-12-16 | 295 | 300 | 293 | 300 | 766,000 | 300 |
| 2002-12-13 | 305 | 308 | 298 | 300 | 1,614,000 | 300 |
| 2002-12-12 | 312 | 313 | 308 | 313 | 566,000 | 313 |
| 2002-12-11 | 313 | 316 | 311 | 314 | 651,000 | 314 |
| 2002-12-10 | 317 | 322 | 310 | 315 | 734,000 | 315 |
| 2002-12-09 | 311 | 320 | 305 | 314 | 986,000 | 314 |
| 2002-12-06 | 311 | 311 | 307 | 308 | 481,000 | 308 |
| 2002-12-05 | 316 | 316 | 305 | 306 | 703,000 | 306 |
| 2002-12-04 | 316 | 318 | 312 | 315 | 422,000 | 315 |
| 2002-12-03 | 322 | 322 | 318 | 322 | 573,000 | 322 |
| 2002-12-02 | 313 | 319 | 313 | 317 | 943,000 | 317 |
| 2002-11-29 | 312 | 325 | 311 | 319 | 983,000 | 319 |
| 2002-11-28 | 308 | 315 | 308 | 311 | 729,000 | 311 |
| 2002-11-27 | 305 | 310 | 304 | 305 | 389,000 | 305 |
| 2002-11-26 | 314 | 316 | 306 | 310 | 337,000 | 310 |
| 2002-11-25 | 311 | 316 | 309 | 313 | 533,000 | 313 |
| 2002-11-22 | 310 | 313 | 299 | 307 | 685,000 | 307 |
| 2002-11-21 | 300 | 310 | 296 | 308 | 1,067,000 | 308 |
| 2002-11-20 | 298 | 304 | 291 | 292 | 794,000 | 292 |
| 2002-11-19 | 306 | 306 | 286 | 288 | 1,005,000 | 288 |
| 2002-11-18 | 310 | 310 | 300 | 306 | 585,000 | 306 |
| 2002-11-15 | 309 | 312 | 303 | 307 | 605,000 | 307 |
| 2002-11-14 | 313 | 318 | 303 | 305 | 621,000 | 305 |
| 2002-11-13 | 320 | 321 | 310 | 317 | 474,000 | 317 |
| 2002-11-12 | 319 | 325 | 318 | 325 | 389,000 | 325 |
| 2002-11-11 | 327 | 329 | 320 | 321 | 487,000 | 321 |
| 2002-11-08 | 336 | 338 | 333 | 337 | 373,000 | 337 |
| 2002-11-07 | 340 | 342 | 336 | 340 | 966,000 | 340 |
| 2002-11-06 | 339 | 344 | 336 | 342 | 916,000 | 342 |
| 2002-11-05 | 333 | 338 | 328 | 338 | 693,000 | 338 |
| 2002-11-01 | 327 | 328 | 319 | 328 | 425,000 | 328 |
| 2002-10-31 | 332 | 332 | 317 | 323 | 515,000 | 323 |
| 2002-10-30 | 323 | 331 | 321 | 327 | 946,000 | 327 |
| 2002-10-29 | 314 | 325 | 314 | 324 | 631,000 | 324 |
| 2002-10-28 | 319 | 322 | 312 | 312 | 450,000 | 312 |
| 2002-10-25 | 312 | 322 | 312 | 322 | 568,000 | 322 |
| 2002-10-24 | 320 | 320 | 311 | 313 | 389,000 | 313 |
| 2002-10-23 | 316 | 318 | 311 | 313 | 658,000 | 313 |
| 2002-10-22 | 320 | 320 | 311 | 311 | 561,000 | 311 |
| 2002-10-21 | 323 | 323 | 315 | 317 | 588,000 | 317 |
| 2002-10-18 | 316 | 322 | 312 | 314 | 1,337,000 | 314 |
| 2002-10-17 | 315 | 328 | 315 | 321 | 766,000 | 321 |
| 2002-10-16 | 327 | 327 | 315 | 315 | 831,000 | 315 |
| 2002-10-15 | 318 | 318 | 309 | 312 | 892,000 | 312 |
| 2002-10-11 | 314 | 315 | 301 | 303 | 901,000 | 303 |
| 2002-10-10 | 309 | 312 | 301 | 309 | 1,115,000 | 309 |
| 2002-10-09 | 321 | 321 | 309 | 313 | 572,000 | 313 |
| 2002-10-08 | 319 | 325 | 319 | 325 | 449,000 | 325 |
| 2002-10-07 | 328 | 330 | 314 | 314 | 699,000 | 314 |
| 2002-10-04 | 318 | 327 | 318 | 327 | 578,000 | 327 |
| 2002-10-03 | 320 | 327 | 318 | 320 | 1,154,000 | 320 |
| 2002-10-02 | 335 | 335 | 329 | 329 | 508,000 | 329 |
| 2002-10-01 | 336 | 336 | 329 | 330 | 830,000 | 330 |
| 2002-09-30 | 336 | 339 | 333 | 336 | 890,000 | 336 |
| 2002-09-27 | 324 | 338 | 323 | 332 | 1,722,000 | 332 |
| 2002-09-26 | 326 | 330 | 323 | 323 | 1,038,000 | 323 |
| 2002-09-25 | 320 | 328 | 320 | 325 | 628,000 | 325 |
| 2002-09-24 | 313 | 334 | 311 | 334 | 1,380,000 | 334 |
| 2002-09-20 | 339 | 345 | 332 | 333 | 789,000 | 333 |
| 2002-09-19 | 340 | 349 | 338 | 338 | 1,120,000 | 338 |
| 2002-09-18 | 327 | 334 | 325 | 334 | 913,000 | 334 |
| 2002-09-17 | 326 | 344 | 326 | 335 | 1,241,000 | 335 |
| 2002-09-13 | 322 | 333 | 322 | 331 | 1,801,000 | 331 |
| 2002-09-12 | 336 | 340 | 335 | 337 | 347,000 | 337 |
| 2002-09-11 | 346 | 347 | 338 | 340 | 483,000 | 340 |
| 2002-09-10 | 347 | 347 | 340 | 347 | 665,000 | 347 |
| 2002-09-09 | 333 | 340 | 333 | 336 | 384,000 | 336 |
| 2002-09-06 | 322 | 330 | 317 | 330 | 998,000 | 330 |
| 2002-09-05 | 334 | 344 | 329 | 338 | 1,239,000 | 338 |
| 2002-09-04 | 327 | 329 | 321 | 324 | 664,000 | 324 |
| 2002-09-03 | 335 | 337 | 325 | 335 | 904,000 | 335 |
| 2002-09-02 | 350 | 350 | 339 | 340 | 631,000 | 340 |
| 2002-08-30 | 350 | 354 | 342 | 352 | 519,000 | 352 |
| 2002-08-29 | 360 | 360 | 350 | 350 | 599,000 | 350 |
| 2002-08-28 | 360 | 363 | 355 | 360 | 286,000 | 360 |
| 2002-08-27 | 367 | 367 | 360 | 360 | 419,000 | 360 |
| 2002-08-26 | 353 | 371 | 353 | 371 | 420,000 | 371 |
| 2002-08-23 | 365 | 366 | 356 | 356 | 460,000 | 356 |
| 2002-08-22 | 343 | 357 | 343 | 350 | 1,223,000 | 350 |
| 2002-08-21 | 345 | 358 | 344 | 347 | 886,000 | 347 |
| 2002-08-20 | 370 | 370 | 354 | 359 | 652,000 | 359 |
| 2002-08-19 | 382 | 382 | 360 | 362 | 586,000 | 362 |
| 2002-08-16 | 385 | 387 | 374 | 377 | 317,000 | 377 |
| 2002-08-15 | 378 | 385 | 378 | 379 | 304,000 | 379 |
| 2002-08-14 | 385 | 387 | 376 | 382 | 469,000 | 382 |
| 2002-08-13 | 372 | 386 | 372 | 384 | 664,000 | 384 |
| 2002-08-12 | 391 | 391 | 372 | 373 | 495,000 | 373 |
| 2002-08-09 | 383 | 388 | 380 | 386 | 598,000 | 386 |
| 2002-08-08 | 368 | 380 | 368 | 375 | 570,000 | 375 |
| 2002-08-07 | 367 | 377 | 364 | 372 | 404,000 | 372 |
| 2002-08-06 | 360 | 365 | 358 | 360 | 871,000 | 360 |
| 2002-08-05 | 372 | 384 | 367 | 370 | 586,000 | 370 |
| 2002-08-02 | 384 | 384 | 371 | 377 | 1,267,000 | 377 |
| 2002-08-01 | 390 | 390 | 384 | 389 | 902,000 | 389 |
| 2002-07-31 | 389 | 395 | 387 | 387 | 1,226,000 | 387 |
| 2002-07-30 | 389 | 396 | 382 | 389 | 933,000 | 389 |
| 2002-07-29 | 380 | 399 | 380 | 389 | 1,022,000 | 389 |
| 2002-07-26 | 396 | 401 | 380 | 385 | 1,762,000 | 385 |
| 2002-07-25 | 404 | 409 | 396 | 398 | 1,130,000 | 398 |
| 2002-07-24 | 396 | 402 | 390 | 401 | 681,000 | 401 |
| 2002-07-23 | 402 | 402 | 390 | 395 | 1,306,000 | 395 |
| 2002-07-22 | 400 | 402 | 395 | 400 | 814,000 | 400 |
| 2002-07-19 | 402 | 408 | 401 | 404 | 1,196,000 | 404 |
| 2002-07-18 | 395 | 405 | 393 | 399 | 1,748,000 | 399 |
| 2002-07-17 | 401 | 401 | 394 | 399 | 1,348,000 | 399 |
| 2002-07-16 | 409 | 410 | 401 | 401 | 779,000 | 401 |
| 2002-07-15 | 414 | 415 | 405 | 409 | 546,000 | 409 |
| 2002-07-12 | 419 | 421 | 414 | 415 | 717,000 | 415 |
| 2002-07-11 | 430 | 432 | 402 | 409 | 2,428,000 | 409 |
| 2002-07-10 | 438 | 444 | 435 | 436 | 1,212,000 | 436 |
| 2002-07-09 | 432 | 439 | 432 | 438 | 1,062,000 | 438 |
| 2002-07-08 | 435 | 441 | 432 | 432 | 1,201,000 | 432 |
| 2002-07-05 | 422 | 432 | 420 | 429 | 1,060,000 | 429 |
| 2002-07-04 | 425 | 435 | 421 | 429 | 2,469,000 | 429 |
| 2002-07-03 | 407 | 423 | 407 | 420 | 1,343,000 | 420 |
| 2002-07-02 | 407 | 411 | 396 | 408 | 908,000 | 408 |
| 2002-07-01 | 411 | 420 | 405 | 417 | 821,000 | 417 |
| 2002-06-28 | 409 | 413 | 407 | 410 | 635,000 | 410 |
| 2002-06-27 | 409 | 410 | 400 | 405 | 762,000 | 405 |
| 2002-06-26 | 412 | 412 | 398 | 404 | 926,000 | 404 |
| 2002-06-25 | 409 | 412 | 401 | 407 | 850,000 | 407 |
| 2002-06-24 | 390 | 414 | 389 | 414 | 1,426,000 | 414 |
| 2002-06-21 | 390 | 394 | 387 | 389 | 560,000 | 389 |
| 2002-06-20 | 395 | 402 | 387 | 400 | 673,000 | 400 |
| 2002-06-19 | 400 | 403 | 386 | 386 | 1,073,000 | 386 |
| 2002-06-18 | 403 | 403 | 397 | 400 | 844,000 | 400 |
| 2002-06-17 | 401 | 403 | 387 | 390 | 835,000 | 390 |
| 2002-06-14 | 419 | 419 | 400 | 401 | 1,842,000 | 401 |
| 2002-06-13 | 428 | 430 | 406 | 414 | 2,204,000 | 414 |
| 2002-06-12 | 418 | 435 | 414 | 433 | 2,288,000 | 433 |
| 2002-06-11 | 404 | 413 | 404 | 413 | 736,000 | 413 |
| 2002-06-10 | 409 | 411 | 407 | 409 | 1,350,000 | 409 |
| 2002-06-07 | 411 | 411 | 403 | 409 | 1,221,000 | 409 |
| 2002-06-06 | 421 | 423 | 410 | 416 | 1,329,000 | 416 |
| 2002-06-05 | 431 | 435 | 428 | 430 | 1,011,000 | 430 |
| 2002-06-04 | 430 | 438 | 426 | 436 | 2,804,000 | 436 |
| 2002-06-03 | 420 | 432 | 410 | 430 | 3,075,000 | 430 |
| 2002-05-31 | 425 | 430 | 417 | 419 | 4,559,000 | 419 |
| 2002-05-30 | 386 | 404 | 385 | 402 | 1,179,000 | 402 |
| 2002-05-29 | 403 | 403 | 394 | 395 | 1,170,000 | 395 |
| 2002-05-28 | 404 | 404 | 399 | 401 | 1,073,000 | 401 |
| 2002-05-27 | 410 | 418 | 400 | 400 | 1,217,000 | 400 |
| 2002-05-24 | 415 | 425 | 410 | 415 | 1,932,000 | 415 |
| 2002-05-23 | 395 | 415 | 394 | 407 | 2,260,000 | 407 |
| 2002-05-22 | 373 | 386 | 372 | 380 | 1,104,000 | 380 |
| 2002-05-21 | 376 | 379 | 374 | 378 | 878,000 | 378 |
| 2002-05-20 | 376 | 376 | 367 | 371 | 1,548,000 | 371 |
| 2002-05-17 | 376 | 377 | 366 | 366 | 1,626,000 | 366 |
| 2002-05-16 | 356 | 380 | 356 | 375 | 1,790,000 | 375 |
| 2002-05-15 | 344 | 360 | 343 | 355 | 894,000 | 355 |
| 2002-05-14 | 354 | 354 | 344 | 344 | 451,000 | 344 |
| 2002-05-13 | 357 | 357 | 349 | 351 | 596,000 | 351 |
| 2002-05-10 | 369 | 370 | 358 | 362 | 575,000 | 362 |
| 2002-05-09 | 371 | 373 | 364 | 364 | 483,000 | 364 |
| 2002-05-08 | 365 | 375 | 365 | 371 | 649,000 | 371 |
| 2002-05-07 | 360 | 372 | 360 | 362 | 399,000 | 362 |
| 2002-05-02 | 368 | 368 | 362 | 363 | 230,000 | 363 |
| 2002-05-01 | 363 | 369 | 363 | 368 | 497,000 | 368 |
| 2002-04-30 | 359 | 369 | 356 | 361 | 709,000 | 361 |
| 2002-04-26 | 373 | 373 | 356 | 359 | 868,000 | 359 |
| 2002-04-25 | 380 | 381 | 373 | 375 | 700,000 | 375 |
| 2002-04-24 | 382 | 386 | 377 | 380 | 1,257,000 | 380 |
| 2002-04-23 | 383 | 385 | 375 | 385 | 265,000 | 385 |
| 2002-04-22 | 385 | 385 | 376 | 383 | 335,000 | 383 |
| 2002-04-19 | 385 | 385 | 380 | 385 | 506,000 | 385 |
| 2002-04-18 | 372 | 385 | 372 | 385 | 596,000 | 385 |
| 2002-04-17 | 370 | 372 | 367 | 372 | 498,000 | 372 |
| 2002-04-16 | 376 | 377 | 370 | 374 | 551,000 | 374 |
| 2002-04-15 | 366 | 379 | 362 | 379 | 231,000 | 379 |
| 2002-04-12 | 372 | 375 | 365 | 368 | 756,000 | 368 |
| 2002-04-11 | 376 | 382 | 372 | 372 | 597,000 | 372 |
| 2002-04-10 | 375 | 379 | 372 | 378 | 720,000 | 378 |
| 2002-04-09 | 383 | 388 | 366 | 367 | 619,000 | 367 |
| 2002-04-08 | 380 | 385 | 377 | 384 | 524,000 | 384 |
| 2002-04-05 | 374 | 389 | 370 | 389 | 1,152,000 | 389 |
| 2002-04-04 | 365 | 379 | 365 | 372 | 896,000 | 372 |
| 2002-04-03 | 350 | 368 | 348 | 365 | 782,000 | 365 |
| 2002-04-02 | 357 | 358 | 347 | 349 | 1,094,000 | 349 |
| 2002-04-01 | 362 | 364 | 354 | 362 | 450,000 | 362 |
| 2002-03-29 | 368 | 376 | 364 | 372 | 533,000 | 372 |
| 2002-03-28 | 371 | 375 | 366 | 368 | 757,000 | 368 |
| 2002-03-27 | 360 | 374 | 358 | 372 | 348,000 | 372 |
| 2002-03-26 | 355 | 362 | 355 | 360 | 766,000 | 360 |
| 2002-03-25 | 373 | 375 | 363 | 371 | 800,000 | 371 |
| 2002-03-22 | 379 | 379 | 362 | 364 | 690,000 | 364 |
| 2002-03-20 | 378 | 383 | 375 | 379 | 2,011,000 | 379 |
| 2002-03-19 | 363 | 373 | 363 | 373 | 1,368,000 | 373 |
| 2002-03-18 | 373 | 373 | 365 | 368 | 545,000 | 368 |
| 2002-03-15 | 361 | 369 | 359 | 368 | 622,000 | 368 |
| 2002-03-14 | 363 | 371 | 348 | 370 | 1,280,000 | 370 |
| 2002-03-13 | 367 | 372 | 354 | 368 | 1,222,000 | 368 |
| 2002-03-12 | 370 | 389 | 369 | 377 | 2,754,000 | 377 |
| 2002-03-11 | 364 | 374 | 359 | 371 | 1,262,000 | 371 |
| 2002-03-08 | 352 | 361 | 347 | 354 | 2,177,000 | 354 |
| 2002-03-07 | 355 | 355 | 347 | 352 | 924,000 | 352 |
| 2002-03-06 | 330 | 351 | 330 | 345 | 1,517,000 | 345 |
| 2002-03-05 | 345 | 350 | 330 | 333 | 1,443,000 | 333 |
| 2002-03-04 | 337 | 344 | 335 | 344 | 1,687,000 | 344 |
| 2002-03-01 | 325 | 332 | 323 | 332 | 823,000 | 332 |
| 2002-02-28 | 321 | 331 | 318 | 324 | 1,745,000 | 324 |
| 2002-02-27 | 328 | 328 | 318 | 326 | 1,264,000 | 326 |
| 2002-02-26 | 324 | 324 | 317 | 318 | 599,000 | 318 |
| 2002-02-25 | 339 | 339 | 321 | 325 | 900,000 | 325 |
| 2002-02-22 | 326 | 334 | 323 | 334 | 1,266,000 | 334 |
| 2002-02-21 | 334 | 336 | 329 | 334 | 418,000 | 334 |
| 2002-02-20 | 323 | 327 | 322 | 326 | 416,000 | 326 |
| 2002-02-19 | 334 | 334 | 318 | 321 | 678,000 | 321 |
| 2002-02-18 | 333 | 335 | 331 | 334 | 393,000 | 334 |
| 2002-02-15 | 343 | 343 | 333 | 336 | 744,000 | 336 |
| 2002-02-14 | 341 | 350 | 338 | 343 | 1,113,000 | 343 |
| 2002-02-13 | 341 | 348 | 337 | 341 | 627,000 | 341 |
| 2002-02-12 | 341 | 342 | 334 | 340 | 633,000 | 340 |
| 2002-02-08 | 322 | 327 | 320 | 326 | 1,019,000 | 326 |
| 2002-02-07 | 327 | 330 | 325 | 329 | 613,000 | 329 |
| 2002-02-06 | 323 | 325 | 321 | 325 | 444,000 | 325 |
| 2002-02-05 | 339 | 339 | 324 | 326 | 1,139,000 | 326 |
| 2002-02-04 | 333 | 346 | 332 | 340 | 1,586,000 | 340 |
| 2002-02-01 | 345 | 347 | 333 | 338 | 1,106,000 | 338 |
| 2002-01-31 | 337 | 354 | 337 | 354 | 2,749,000 | 354 |
| 2002-01-30 | 335 | 350 | 332 | 337 | 3,061,000 | 337 |
| 2002-01-29 | 318 | 328 | 317 | 320 | 1,988,000 | 320 |
| 2002-01-28 | 317 | 317 | 313 | 316 | 1,203,000 | 316 |
| 2002-01-25 | 324 | 325 | 315 | 318 | 909,000 | 318 |
| 2002-01-24 | 330 | 331 | 323 | 325 | 599,000 | 325 |
| 2002-01-23 | 328 | 338 | 327 | 330 | 454,000 | 330 |
| 2002-01-22 | 337 | 339 | 329 | 333 | 694,000 | 333 |
| 2002-01-21 | 335 | 341 | 332 | 337 | 602,000 | 337 |
| 2002-01-18 | 326 | 337 | 323 | 337 | 442,000 | 337 |
| 2002-01-17 | 324 | 330 | 321 | 324 | 746,000 | 324 |
| 2002-01-16 | 319 | 330 | 314 | 314 | 827,000 | 314 |
| 2002-01-15 | 313 | 325 | 310 | 310 | 900,000 | 310 |
| 2002-01-11 | 323 | 333 | 317 | 320 | 1,522,000 | 320 |
| 2002-01-10 | 350 | 350 | 337 | 338 | 546,000 | 338 |
| 2002-01-09 | 345 | 346 | 341 | 341 | 439,000 | 341 |
| 2002-01-08 | 355 | 357 | 341 | 342 | 737,000 | 342 |
| 2002-01-07 | 344 | 355 | 341 | 355 | 454,000 | 355 |
| 2002-01-04 | 350 | 350 | 341 | 345 | 355,000 | 345 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
