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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 545 | 546 | 543 | 546 | 320,000 | 546 |
| 2003-12-29 | 535 | 551 | 535 | 540 | 834,000 | 540 |
| 2003-12-26 | 538 | 540 | 535 | 540 | 300,000 | 540 |
| 2003-12-25 | 533 | 538 | 529 | 538 | 567,000 | 538 |
| 2003-12-24 | 540 | 542 | 531 | 532 | 1,189,000 | 532 |
| 2003-12-22 | 535 | 537 | 533 | 537 | 760,000 | 537 |
| 2003-12-19 | 533 | 538 | 530 | 534 | 1,334,000 | 534 |
| 2003-12-18 | 530 | 538 | 520 | 523 | 1,638,000 | 523 |
| 2003-12-17 | 524 | 537 | 522 | 536 | 3,094,000 | 536 |
| 2003-12-16 | 519 | 526 | 515 | 520 | 1,820,000 | 520 |
| 2003-12-15 | 527 | 532 | 517 | 521 | 2,139,000 | 521 |
| 2003-12-12 | 532 | 533 | 521 | 523 | 2,207,000 | 523 |
| 2003-12-11 | 510 | 522 | 501 | 521 | 1,137,000 | 521 |
| 2003-12-10 | 504 | 508 | 496 | 504 | 1,187,000 | 504 |
| 2003-12-09 | 501 | 511 | 493 | 499 | 1,148,000 | 499 |
| 2003-12-08 | 522 | 522 | 501 | 505 | 1,460,000 | 505 |
| 2003-12-05 | 521 | 528 | 509 | 523 | 1,271,000 | 523 |
| 2003-12-04 | 515 | 525 | 515 | 522 | 2,833,000 | 522 |
| 2003-12-03 | 508 | 513 | 503 | 505 | 676,000 | 505 |
| 2003-12-02 | 523 | 523 | 501 | 504 | 1,333,000 | 504 |
| 2003-12-01 | 490 | 524 | 479 | 517 | 2,122,000 | 517 |
| 2003-11-28 | 481 | 489 | 470 | 487 | 1,469,000 | 487 |
| 2003-11-27 | 480 | 480 | 474 | 480 | 1,336,000 | 480 |
| 2003-11-26 | 472 | 485 | 471 | 485 | 1,236,000 | 485 |
| 2003-11-25 | 492 | 492 | 477 | 477 | 1,116,000 | 477 |
| 2003-11-21 | 468 | 478 | 461 | 477 | 1,126,000 | 477 |
| 2003-11-20 | 472 | 476 | 465 | 473 | 1,210,000 | 473 |
| 2003-11-19 | 474 | 475 | 461 | 467 | 1,120,000 | 467 |
| 2003-11-18 | 471 | 480 | 463 | 474 | 1,290,000 | 474 |
| 2003-11-17 | 503 | 503 | 461 | 466 | 1,596,000 | 466 |
| 2003-11-14 | 512 | 521 | 510 | 511 | 771,000 | 511 |
| 2003-11-13 | 520 | 528 | 511 | 522 | 1,425,000 | 522 |
| 2003-11-12 | 518 | 522 | 500 | 510 | 1,838,000 | 510 |
| 2003-11-11 | 555 | 556 | 512 | 521 | 2,174,000 | 521 |
| 2003-11-10 | 560 | 565 | 556 | 560 | 1,530,000 | 560 |
| 2003-11-07 | 549 | 568 | 548 | 565 | 2,042,000 | 565 |
| 2003-11-06 | 554 | 554 | 542 | 547 | 1,455,000 | 547 |
| 2003-11-05 | 549 | 555 | 542 | 553 | 852,000 | 553 |
| 2003-11-04 | 549 | 558 | 540 | 550 | 1,068,000 | 550 |
| 2003-10-31 | 549 | 549 | 530 | 541 | 1,132,000 | 541 |
| 2003-10-30 | 540 | 550 | 535 | 549 | 1,569,000 | 549 |
| 2003-10-29 | 539 | 540 | 530 | 536 | 671,000 | 536 |
| 2003-10-28 | 528 | 534 | 520 | 529 | 1,199,000 | 529 |
| 2003-10-27 | 515 | 522 | 511 | 518 | 927,000 | 518 |
| 2003-10-24 | 517 | 525 | 499 | 507 | 981,000 | 507 |
| 2003-10-23 | 512 | 527 | 500 | 517 | 2,650,000 | 517 |
| 2003-10-22 | 546 | 546 | 523 | 529 | 1,000,000 | 529 |
| 2003-10-21 | 548 | 548 | 535 | 545 | 897,000 | 545 |
| 2003-10-20 | 550 | 552 | 545 | 548 | 753,000 | 548 |
| 2003-10-17 | 556 | 558 | 548 | 551 | 564,000 | 551 |
| 2003-10-16 | 551 | 558 | 548 | 555 | 730,000 | 555 |
| 2003-10-15 | 563 | 563 | 550 | 555 | 1,260,000 | 555 |
| 2003-10-14 | 550 | 563 | 550 | 560 | 2,607,000 | 560 |
| 2003-10-10 | 545 | 552 | 540 | 548 | 1,514,000 | 548 |
| 2003-10-09 | 535 | 541 | 534 | 538 | 606,000 | 538 |
| 2003-10-08 | 530 | 544 | 530 | 530 | 1,134,000 | 530 |
| 2003-10-07 | 545 | 546 | 528 | 536 | 1,049,000 | 536 |
| 2003-10-06 | 540 | 552 | 530 | 550 | 4,005,000 | 550 |
| 2003-10-03 | 520 | 532 | 516 | 527 | 2,752,000 | 527 |
| 2003-10-02 | 518 | 520 | 503 | 515 | 1,642,000 | 515 |
| 2003-10-01 | 500 | 522 | 492 | 522 | 2,090,000 | 522 |
| 2003-09-30 | 500 | 513 | 497 | 504 | 1,243,000 | 504 |
| 2003-09-29 | 490 | 504 | 490 | 491 | 1,204,000 | 491 |
| 2003-09-26 | 482 | 491 | 478 | 485 | 899,000 | 485 |
| 2003-09-25 | 482 | 489 | 467 | 477 | 1,199,000 | 477 |
| 2003-09-24 | 491 | 504 | 487 | 500 | 1,241,000 | 500 |
| 2003-09-22 | 504 | 504 | 495 | 496 | 677,000 | 496 |
| 2003-09-19 | 503 | 514 | 503 | 503 | 1,246,000 | 503 |
| 2003-09-18 | 501 | 508 | 497 | 497 | 1,541,000 | 497 |
| 2003-09-17 | 515 | 516 | 508 | 511 | 1,563,000 | 511 |
| 2003-09-16 | 505 | 522 | 505 | 518 | 2,775,000 | 518 |
| 2003-09-12 | 504 | 508 | 499 | 506 | 2,586,000 | 506 |
| 2003-09-11 | 495 | 496 | 484 | 496 | 1,457,000 | 496 |
| 2003-09-10 | 495 | 513 | 493 | 507 | 3,620,000 | 507 |
| 2003-09-09 | 466 | 485 | 466 | 485 | 842,000 | 485 |
| 2003-09-08 | 456 | 471 | 456 | 466 | 969,000 | 466 |
| 2003-09-05 | 468 | 474 | 464 | 466 | 615,000 | 466 |
| 2003-09-04 | 473 | 478 | 471 | 472 | 891,000 | 472 |
| 2003-09-03 | 471 | 482 | 471 | 473 | 482,000 | 473 |
| 2003-09-02 | 475 | 478 | 470 | 475 | 966,000 | 475 |
| 2003-09-01 | 483 | 483 | 473 | 476 | 691,000 | 476 |
| 2003-08-29 | 469 | 487 | 465 | 484 | 3,657,000 | 484 |
| 2003-08-28 | 458 | 465 | 456 | 464 | 2,671,000 | 464 |
| 2003-08-27 | 449 | 463 | 445 | 457 | 1,913,000 | 457 |
| 2003-08-26 | 437 | 448 | 436 | 445 | 1,125,000 | 445 |
| 2003-08-25 | 452 | 453 | 443 | 445 | 1,303,000 | 445 |
| 2003-08-22 | 438 | 451 | 438 | 447 | 3,455,000 | 447 |
| 2003-08-21 | 428 | 441 | 424 | 435 | 2,015,000 | 435 |
| 2003-08-20 | 425 | 429 | 420 | 425 | 1,060,000 | 425 |
| 2003-08-19 | 424 | 427 | 422 | 425 | 1,012,000 | 425 |
| 2003-08-18 | 414 | 422 | 413 | 417 | 820,000 | 417 |
| 2003-08-15 | 414 | 417 | 408 | 414 | 510,000 | 414 |
| 2003-08-14 | 407 | 415 | 403 | 414 | 971,000 | 414 |
| 2003-08-13 | 407 | 416 | 406 | 414 | 852,000 | 414 |
| 2003-08-12 | 397 | 408 | 390 | 408 | 1,418,000 | 408 |
| 2003-08-11 | 405 | 405 | 393 | 401 | 964,000 | 401 |
| 2003-08-08 | 410 | 411 | 401 | 402 | 1,065,000 | 402 |
| 2003-08-07 | 405 | 420 | 403 | 416 | 2,266,000 | 416 |
| 2003-08-06 | 403 | 403 | 395 | 397 | 1,412,000 | 397 |
| 2003-08-05 | 429 | 429 | 403 | 408 | 1,381,000 | 408 |
| 2003-08-04 | 426 | 437 | 422 | 424 | 1,631,000 | 424 |
| 2003-08-01 | 426 | 432 | 414 | 425 | 2,014,000 | 425 |
| 2003-07-31 | 420 | 433 | 417 | 420 | 1,799,000 | 420 |
| 2003-07-30 | 415 | 426 | 412 | 420 | 1,829,000 | 420 |
| 2003-07-29 | 418 | 420 | 412 | 414 | 914,000 | 414 |
| 2003-07-28 | 417 | 422 | 413 | 420 | 1,559,000 | 420 |
| 2003-07-25 | 417 | 417 | 412 | 415 | 584,000 | 415 |
| 2003-07-24 | 413 | 420 | 410 | 416 | 1,229,000 | 416 |
| 2003-07-23 | 412 | 420 | 409 | 416 | 1,360,000 | 416 |
| 2003-07-22 | 408 | 409 | 402 | 407 | 670,000 | 407 |
| 2003-07-18 | 399 | 409 | 396 | 406 | 640,000 | 406 |
| 2003-07-17 | 416 | 416 | 404 | 404 | 1,243,000 | 404 |
| 2003-07-16 | 416 | 420 | 408 | 415 | 1,144,000 | 415 |
| 2003-07-15 | 422 | 422 | 413 | 414 | 880,000 | 414 |
| 2003-07-14 | 422 | 423 | 412 | 413 | 916,000 | 413 |
| 2003-07-11 | 417 | 418 | 408 | 412 | 1,562,000 | 412 |
| 2003-07-10 | 419 | 428 | 419 | 422 | 2,365,000 | 422 |
| 2003-07-09 | 392 | 416 | 392 | 410 | 2,865,000 | 410 |
| 2003-07-08 | 400 | 400 | 387 | 389 | 792,000 | 389 |
| 2003-07-07 | 394 | 399 | 393 | 399 | 1,005,000 | 399 |
| 2003-07-04 | 395 | 403 | 395 | 399 | 1,916,000 | 399 |
| 2003-07-03 | 413 | 414 | 404 | 409 | 1,702,000 | 409 |
| 2003-07-02 | 408 | 415 | 398 | 415 | 2,200,000 | 415 |
| 2003-07-01 | 407 | 411 | 405 | 410 | 896,000 | 410 |
| 2003-06-30 | 405 | 412 | 401 | 406 | 1,120,000 | 406 |
| 2003-06-27 | 403 | 408 | 399 | 406 | 1,554,000 | 406 |
| 2003-06-26 | 399 | 402 | 391 | 398 | 1,489,000 | 398 |
| 2003-06-25 | 393 | 398 | 388 | 395 | 1,612,000 | 395 |
| 2003-06-24 | 400 | 400 | 389 | 392 | 2,692,000 | 392 |
| 2003-06-23 | 390 | 411 | 390 | 406 | 3,337,000 | 406 |
| 2003-06-20 | 374 | 386 | 373 | 386 | 1,622,000 | 386 |
| 2003-06-19 | 375 | 380 | 370 | 370 | 1,947,000 | 370 |
| 2003-06-18 | 362 | 373 | 362 | 370 | 1,405,000 | 370 |
| 2003-06-17 | 372 | 374 | 356 | 362 | 1,871,000 | 362 |
| 2003-06-16 | 366 | 378 | 365 | 374 | 1,571,000 | 374 |
| 2003-06-13 | 362 | 367 | 357 | 361 | 2,131,000 | 361 |
| 2003-06-12 | 358 | 369 | 353 | 364 | 1,751,000 | 364 |
| 2003-06-11 | 361 | 361 | 353 | 353 | 797,000 | 353 |
| 2003-06-10 | 352 | 363 | 352 | 360 | 1,286,000 | 360 |
| 2003-06-09 | 356 | 359 | 347 | 357 | 1,143,000 | 357 |
| 2003-06-06 | 348 | 354 | 347 | 351 | 1,238,000 | 351 |
| 2003-06-05 | 338 | 348 | 334 | 348 | 1,673,000 | 348 |
| 2003-06-04 | 337 | 341 | 334 | 338 | 1,392,000 | 338 |
| 2003-06-03 | 344 | 344 | 337 | 341 | 1,002,000 | 341 |
| 2003-06-02 | 338 | 346 | 338 | 342 | 1,075,000 | 342 |
| 2003-05-30 | 336 | 344 | 334 | 343 | 2,009,000 | 343 |
| 2003-05-29 | 344 | 345 | 336 | 343 | 775,000 | 343 |
| 2003-05-28 | 349 | 354 | 341 | 346 | 404,000 | 346 |
| 2003-05-27 | 350 | 356 | 345 | 347 | 1,989,000 | 347 |
| 2003-05-26 | 349 | 353 | 343 | 350 | 1,979,000 | 350 |
| 2003-05-23 | 333 | 339 | 331 | 334 | 919,000 | 334 |
| 2003-05-22 | 324 | 333 | 324 | 331 | 436,000 | 331 |
| 2003-05-21 | 334 | 338 | 328 | 328 | 992,000 | 328 |
| 2003-05-20 | 325 | 339 | 324 | 330 | 2,215,000 | 330 |
| 2003-05-19 | 322 | 325 | 312 | 318 | 981,000 | 318 |
| 2003-05-16 | 328 | 330 | 322 | 327 | 862,000 | 327 |
| 2003-05-15 | 330 | 332 | 326 | 327 | 845,000 | 327 |
| 2003-05-14 | 335 | 336 | 329 | 333 | 883,000 | 333 |
| 2003-05-13 | 327 | 343 | 326 | 335 | 2,115,000 | 335 |
| 2003-05-12 | 322 | 329 | 321 | 322 | 1,150,000 | 322 |
| 2003-05-09 | 323 | 331 | 318 | 321 | 1,970,000 | 321 |
| 2003-05-08 | 326 | 334 | 324 | 326 | 1,970,000 | 326 |
| 2003-05-07 | 318 | 330 | 317 | 326 | 3,147,000 | 326 |
| 2003-05-06 | 314 | 321 | 313 | 315 | 1,932,000 | 315 |
| 2003-05-02 | 313 | 313 | 304 | 307 | 1,177,000 | 307 |
| 2003-05-01 | 306 | 319 | 304 | 312 | 3,530,000 | 312 |
| 2003-04-30 | 298 | 306 | 298 | 306 | 2,426,000 | 306 |
| 2003-04-28 | 294 | 295 | 281 | 290 | 1,606,000 | 290 |
| 2003-04-25 | 293 | 301 | 289 | 296 | 1,144,000 | 296 |
| 2003-04-24 | 294 | 296 | 291 | 294 | 1,552,000 | 294 |
| 2003-04-23 | 291 | 297 | 287 | 291 | 1,759,000 | 291 |
| 2003-04-22 | 296 | 297 | 293 | 293 | 1,001,000 | 293 |
| 2003-04-21 | 289 | 295 | 288 | 294 | 781,000 | 294 |
| 2003-04-18 | 293 | 294 | 286 | 287 | 592,000 | 287 |
| 2003-04-17 | 296 | 299 | 292 | 292 | 882,000 | 292 |
| 2003-04-16 | 298 | 305 | 291 | 301 | 1,861,000 | 301 |
| 2003-04-15 | 289 | 299 | 288 | 298 | 1,075,000 | 298 |
| 2003-04-14 | 288 | 294 | 281 | 289 | 750,000 | 289 |
| 2003-04-11 | 288 | 296 | 288 | 291 | 881,000 | 291 |
| 2003-04-10 | 294 | 295 | 285 | 287 | 966,000 | 287 |
| 2003-04-09 | 287 | 296 | 284 | 295 | 1,062,000 | 295 |
| 2003-04-08 | 285 | 285 | 278 | 284 | 735,000 | 284 |
| 2003-04-07 | 283 | 285 | 277 | 281 | 614,000 | 281 |
| 2003-04-04 | 277 | 285 | 275 | 283 | 558,000 | 283 |
| 2003-04-03 | 287 | 287 | 277 | 279 | 755,000 | 279 |
| 2003-04-02 | 280 | 287 | 275 | 287 | 373,000 | 287 |
| 2003-04-01 | 268 | 275 | 268 | 275 | 1,226,000 | 275 |
| 2003-03-31 | 296 | 296 | 280 | 280 | 709,000 | 280 |
| 2003-03-28 | 299 | 299 | 294 | 295 | 621,000 | 295 |
| 2003-03-27 | 295 | 299 | 294 | 295 | 729,000 | 295 |
| 2003-03-26 | 290 | 296 | 289 | 295 | 663,000 | 295 |
| 2003-03-25 | 286 | 290 | 284 | 288 | 682,000 | 288 |
| 2003-03-24 | 283 | 292 | 283 | 292 | 1,408,000 | 292 |
| 2003-03-20 | 279 | 279 | 274 | 278 | 1,991,000 | 278 |
| 2003-03-19 | 282 | 282 | 272 | 274 | 1,271,000 | 274 |
| 2003-03-18 | 278 | 282 | 274 | 278 | 826,000 | 278 |
| 2003-03-17 | 276 | 277 | 268 | 272 | 1,166,000 | 272 |
| 2003-03-14 | 271 | 277 | 271 | 276 | 2,318,000 | 276 |
| 2003-03-13 | 280 | 280 | 274 | 276 | 1,227,000 | 276 |
| 2003-03-12 | 280 | 283 | 276 | 276 | 1,225,000 | 276 |
| 2003-03-11 | 282 | 287 | 275 | 280 | 1,051,000 | 280 |
| 2003-03-10 | 291 | 291 | 278 | 287 | 1,758,000 | 287 |
| 2003-03-07 | 296 | 297 | 286 | 286 | 1,197,000 | 286 |
| 2003-03-06 | 301 | 303 | 297 | 298 | 1,179,000 | 298 |
| 2003-03-05 | 302 | 304 | 298 | 298 | 809,000 | 298 |
| 2003-03-04 | 303 | 303 | 298 | 301 | 772,000 | 301 |
| 2003-03-03 | 300 | 301 | 297 | 301 | 763,000 | 301 |
| 2003-02-28 | 299 | 300 | 296 | 296 | 1,385,000 | 296 |
| 2003-02-27 | 297 | 298 | 294 | 295 | 794,000 | 295 |
| 2003-02-26 | 303 | 306 | 297 | 301 | 878,000 | 301 |
| 2003-02-25 | 310 | 310 | 304 | 305 | 589,000 | 305 |
| 2003-02-24 | 312 | 312 | 308 | 309 | 902,000 | 309 |
| 2003-02-21 | 312 | 314 | 308 | 312 | 556,000 | 312 |
| 2003-02-20 | 311 | 312 | 306 | 307 | 683,000 | 307 |
| 2003-02-19 | 322 | 322 | 313 | 313 | 858,000 | 313 |
| 2003-02-18 | 319 | 323 | 317 | 318 | 657,000 | 318 |
| 2003-02-17 | 319 | 321 | 316 | 318 | 725,000 | 318 |
| 2003-02-14 | 305 | 318 | 305 | 318 | 1,612,000 | 318 |
| 2003-02-13 | 309 | 310 | 305 | 310 | 479,000 | 310 |
| 2003-02-12 | 303 | 311 | 303 | 310 | 822,000 | 310 |
| 2003-02-10 | 300 | 301 | 297 | 301 | 643,000 | 301 |
| 2003-02-07 | 297 | 302 | 297 | 301 | 470,000 | 301 |
| 2003-02-06 | 305 | 305 | 297 | 300 | 905,000 | 300 |
| 2003-02-05 | 302 | 312 | 302 | 304 | 444,000 | 304 |
| 2003-02-04 | 300 | 305 | 299 | 305 | 517,000 | 305 |
| 2003-02-03 | 293 | 300 | 290 | 298 | 626,000 | 298 |
| 2003-01-31 | 296 | 297 | 294 | 294 | 716,000 | 294 |
| 2003-01-30 | 298 | 304 | 297 | 304 | 439,000 | 304 |
| 2003-01-29 | 300 | 301 | 293 | 296 | 827,000 | 296 |
| 2003-01-28 | 304 | 306 | 301 | 301 | 606,000 | 301 |
| 2003-01-27 | 310 | 312 | 305 | 308 | 674,000 | 308 |
| 2003-01-24 | 314 | 319 | 310 | 310 | 801,000 | 310 |
| 2003-01-23 | 308 | 313 | 306 | 313 | 503,000 | 313 |
| 2003-01-22 | 311 | 311 | 304 | 306 | 502,000 | 306 |
| 2003-01-21 | 312 | 313 | 306 | 310 | 1,012,000 | 310 |
| 2003-01-20 | 310 | 310 | 301 | 305 | 683,000 | 305 |
| 2003-01-17 | 310 | 311 | 307 | 310 | 725,000 | 310 |
| 2003-01-16 | 306 | 314 | 301 | 314 | 977,000 | 314 |
| 2003-01-15 | 304 | 307 | 300 | 305 | 960,000 | 305 |
| 2003-01-14 | 300 | 304 | 299 | 303 | 548,000 | 303 |
| 2003-01-10 | 300 | 300 | 292 | 298 | 1,109,000 | 298 |
| 2003-01-09 | 300 | 300 | 295 | 299 | 568,000 | 299 |
| 2003-01-08 | 302 | 303 | 297 | 301 | 586,000 | 301 |
| 2003-01-07 | 310 | 310 | 304 | 309 | 519,000 | 309 |
| 2003-01-06 | 311 | 311 | 307 | 310 | 280,000 | 310 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
