4204 積水化学工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30545546543546320,000546
2003-12-29535551535540834,000540
2003-12-26538540535540300,000540
2003-12-25533538529538567,000538
2003-12-245405425315321,189,000532
2003-12-22535537533537760,000537
2003-12-195335385305341,334,000534
2003-12-185305385205231,638,000523
2003-12-175245375225363,094,000536
2003-12-165195265155201,820,000520
2003-12-155275325175212,139,000521
2003-12-125325335215232,207,000523
2003-12-115105225015211,137,000521
2003-12-105045084965041,187,000504
2003-12-095015114934991,148,000499
2003-12-085225225015051,460,000505
2003-12-055215285095231,271,000523
2003-12-045155255155222,833,000522
2003-12-03508513503505676,000505
2003-12-025235235015041,333,000504
2003-12-014905244795172,122,000517
2003-11-284814894704871,469,000487
2003-11-274804804744801,336,000480
2003-11-264724854714851,236,000485
2003-11-254924924774771,116,000477
2003-11-214684784614771,126,000477
2003-11-204724764654731,210,000473
2003-11-194744754614671,120,000467
2003-11-184714804634741,290,000474
2003-11-175035034614661,596,000466
2003-11-14512521510511771,000511
2003-11-135205285115221,425,000522
2003-11-125185225005101,838,000510
2003-11-115555565125212,174,000521
2003-11-105605655565601,530,000560
2003-11-075495685485652,042,000565
2003-11-065545545425471,455,000547
2003-11-05549555542553852,000553
2003-11-045495585405501,068,000550
2003-10-315495495305411,132,000541
2003-10-305405505355491,569,000549
2003-10-29539540530536671,000536
2003-10-285285345205291,199,000529
2003-10-27515522511518927,000518
2003-10-24517525499507981,000507
2003-10-235125275005172,650,000517
2003-10-225465465235291,000,000529
2003-10-21548548535545897,000545
2003-10-20550552545548753,000548
2003-10-17556558548551564,000551
2003-10-16551558548555730,000555
2003-10-155635635505551,260,000555
2003-10-145505635505602,607,000560
2003-10-105455525405481,514,000548
2003-10-09535541534538606,000538
2003-10-085305445305301,134,000530
2003-10-075455465285361,049,000536
2003-10-065405525305504,005,000550
2003-10-035205325165272,752,000527
2003-10-025185205035151,642,000515
2003-10-015005224925222,090,000522
2003-09-305005134975041,243,000504
2003-09-294905044904911,204,000491
2003-09-26482491478485899,000485
2003-09-254824894674771,199,000477
2003-09-244915044875001,241,000500
2003-09-22504504495496677,000496
2003-09-195035145035031,246,000503
2003-09-185015084974971,541,000497
2003-09-175155165085111,563,000511
2003-09-165055225055182,775,000518
2003-09-125045084995062,586,000506
2003-09-114954964844961,457,000496
2003-09-104955134935073,620,000507
2003-09-09466485466485842,000485
2003-09-08456471456466969,000466
2003-09-05468474464466615,000466
2003-09-04473478471472891,000472
2003-09-03471482471473482,000473
2003-09-02475478470475966,000475
2003-09-01483483473476691,000476
2003-08-294694874654843,657,000484
2003-08-284584654564642,671,000464
2003-08-274494634454571,913,000457
2003-08-264374484364451,125,000445
2003-08-254524534434451,303,000445
2003-08-224384514384473,455,000447
2003-08-214284414244352,015,000435
2003-08-204254294204251,060,000425
2003-08-194244274224251,012,000425
2003-08-18414422413417820,000417
2003-08-15414417408414510,000414
2003-08-14407415403414971,000414
2003-08-13407416406414852,000414
2003-08-123974083904081,418,000408
2003-08-11405405393401964,000401
2003-08-084104114014021,065,000402
2003-08-074054204034162,266,000416
2003-08-064034033953971,412,000397
2003-08-054294294034081,381,000408
2003-08-044264374224241,631,000424
2003-08-014264324144252,014,000425
2003-07-314204334174201,799,000420
2003-07-304154264124201,829,000420
2003-07-29418420412414914,000414
2003-07-284174224134201,559,000420
2003-07-25417417412415584,000415
2003-07-244134204104161,229,000416
2003-07-234124204094161,360,000416
2003-07-22408409402407670,000407
2003-07-18399409396406640,000406
2003-07-174164164044041,243,000404
2003-07-164164204084151,144,000415
2003-07-15422422413414880,000414
2003-07-14422423412413916,000413
2003-07-114174184084121,562,000412
2003-07-104194284194222,365,000422
2003-07-093924163924102,865,000410
2003-07-08400400387389792,000389
2003-07-073943993933991,005,000399
2003-07-043954033953991,916,000399
2003-07-034134144044091,702,000409
2003-07-024084153984152,200,000415
2003-07-01407411405410896,000410
2003-06-304054124014061,120,000406
2003-06-274034083994061,554,000406
2003-06-263994023913981,489,000398
2003-06-253933983883951,612,000395
2003-06-244004003893922,692,000392
2003-06-233904113904063,337,000406
2003-06-203743863733861,622,000386
2003-06-193753803703701,947,000370
2003-06-183623733623701,405,000370
2003-06-173723743563621,871,000362
2003-06-163663783653741,571,000374
2003-06-133623673573612,131,000361
2003-06-123583693533641,751,000364
2003-06-11361361353353797,000353
2003-06-103523633523601,286,000360
2003-06-093563593473571,143,000357
2003-06-063483543473511,238,000351
2003-06-053383483343481,673,000348
2003-06-043373413343381,392,000338
2003-06-033443443373411,002,000341
2003-06-023383463383421,075,000342
2003-05-303363443343432,009,000343
2003-05-29344345336343775,000343
2003-05-28349354341346404,000346
2003-05-273503563453471,989,000347
2003-05-263493533433501,979,000350
2003-05-23333339331334919,000334
2003-05-22324333324331436,000331
2003-05-21334338328328992,000328
2003-05-203253393243302,215,000330
2003-05-19322325312318981,000318
2003-05-16328330322327862,000327
2003-05-15330332326327845,000327
2003-05-14335336329333883,000333
2003-05-133273433263352,115,000335
2003-05-123223293213221,150,000322
2003-05-093233313183211,970,000321
2003-05-083263343243261,970,000326
2003-05-073183303173263,147,000326
2003-05-063143213133151,932,000315
2003-05-023133133043071,177,000307
2003-05-013063193043123,530,000312
2003-04-302983062983062,426,000306
2003-04-282942952812901,606,000290
2003-04-252933012892961,144,000296
2003-04-242942962912941,552,000294
2003-04-232912972872911,759,000291
2003-04-222962972932931,001,000293
2003-04-21289295288294781,000294
2003-04-18293294286287592,000287
2003-04-17296299292292882,000292
2003-04-162983052913011,861,000301
2003-04-152892992882981,075,000298
2003-04-14288294281289750,000289
2003-04-11288296288291881,000291
2003-04-10294295285287966,000287
2003-04-092872962842951,062,000295
2003-04-08285285278284735,000284
2003-04-07283285277281614,000281
2003-04-04277285275283558,000283
2003-04-03287287277279755,000279
2003-04-02280287275287373,000287
2003-04-012682752682751,226,000275
2003-03-31296296280280709,000280
2003-03-28299299294295621,000295
2003-03-27295299294295729,000295
2003-03-26290296289295663,000295
2003-03-25286290284288682,000288
2003-03-242832922832921,408,000292
2003-03-202792792742781,991,000278
2003-03-192822822722741,271,000274
2003-03-18278282274278826,000278
2003-03-172762772682721,166,000272
2003-03-142712772712762,318,000276
2003-03-132802802742761,227,000276
2003-03-122802832762761,225,000276
2003-03-112822872752801,051,000280
2003-03-102912912782871,758,000287
2003-03-072962972862861,197,000286
2003-03-063013032972981,179,000298
2003-03-05302304298298809,000298
2003-03-04303303298301772,000301
2003-03-03300301297301763,000301
2003-02-282993002962961,385,000296
2003-02-27297298294295794,000295
2003-02-26303306297301878,000301
2003-02-25310310304305589,000305
2003-02-24312312308309902,000309
2003-02-21312314308312556,000312
2003-02-20311312306307683,000307
2003-02-19322322313313858,000313
2003-02-18319323317318657,000318
2003-02-17319321316318725,000318
2003-02-143053183053181,612,000318
2003-02-13309310305310479,000310
2003-02-12303311303310822,000310
2003-02-10300301297301643,000301
2003-02-07297302297301470,000301
2003-02-06305305297300905,000300
2003-02-05302312302304444,000304
2003-02-04300305299305517,000305
2003-02-03293300290298626,000298
2003-01-31296297294294716,000294
2003-01-30298304297304439,000304
2003-01-29300301293296827,000296
2003-01-28304306301301606,000301
2003-01-27310312305308674,000308
2003-01-24314319310310801,000310
2003-01-23308313306313503,000313
2003-01-22311311304306502,000306
2003-01-213123133063101,012,000310
2003-01-20310310301305683,000305
2003-01-17310311307310725,000310
2003-01-16306314301314977,000314
2003-01-15304307300305960,000305
2003-01-14300304299303548,000303
2003-01-103003002922981,109,000298
2003-01-09300300295299568,000299
2003-01-08302303297301586,000301
2003-01-07310310304309519,000309
2003-01-06311311307310280,000310

分割・併合履歴 : [1987-03-27]1株→1.18株