4204 積水化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	750	750	744	749	573,000	749
2004-12-29	749	750	738	741	666,000	741
2004-12-28	743	750	742	745	962,000	745
2004-12-27	740	746	739	743	814,000	743
2004-12-24	728	739	728	736	1,099,000	736
2004-12-22	727	729	720	727	1,680,000	727
2004-12-21	727	735	722	727	3,259,000	727
2004-12-20	735	740	720	723	2,426,000	723
2004-12-17	726	745	724	745	1,954,000	745
2004-12-16	725	728	716	722	1,474,000	722
2004-12-15	745	766	728	735	3,656,000	735
2004-12-14	742	753	731	753	2,138,000	753
2004-12-13	736	750	736	741	3,023,000	741
2004-12-10	730	737	722	726	3,911,000	726
2004-12-09	716	732	716	723	4,268,000	723
2004-12-08	707	724	705	724	8,391,000	724
2004-12-07	687	695	681	688	3,066,000	688
2004-12-06	676	680	672	677	1,225,000	677
2004-12-03	676	687	672	685	1,773,000	685
2004-12-02	682	684	673	680	1,244,000	680
2004-12-01	677	677	660	662	1,640,000	662
2004-11-30	685	688	671	676	2,109,000	676
2004-11-29	668	690	660	690	2,964,000	690
2004-11-26	667	674	661	667	1,491,000	667
2004-11-25	669	670	655	663	1,853,000	663
2004-11-24	659	671	649	668	4,823,000	668
2004-11-22	642	646	621	641	5,160,000	641
2004-11-19	636	658	627	647	5,419,000	647
2004-11-18	674	677	632	636	5,479,000	636
2004-11-17	688	696	668	668	3,493,000	668
2004-11-16	683	690	681	689	1,818,000	689
2004-11-15	681	690	680	683	1,452,000	683
2004-11-12	681	686	674	677	970,000	677
2004-11-11	696	698	682	686	1,722,000	686
2004-11-10	693	703	693	695	2,435,000	695
2004-11-09	707	707	693	696	3,179,000	696
2004-11-08	720	720	707	710	1,874,000	710
2004-11-05	716	722	707	714	2,518,000	714
2004-11-04	700	712	695	707	5,305,000	707
2004-11-02	664	677	662	677	2,392,000	677
2004-11-01	677	681	659	661	2,902,000	661
2004-10-29	677	678	664	674	2,620,000	674
2004-10-28	660	678	652	673	4,726,000	673
2004-10-27	670	676	649	658	4,622,000	658
2004-10-26	662	675	644	670	6,884,000	670
2004-10-25	674	694	660	672	7,163,000	672
2004-10-22	682	683	668	669	4,668,000	669
2004-10-21	697	697	679	683	3,111,000	683
2004-10-20	713	713	695	700	2,387,000	700
2004-10-19	714	729	707	720	2,386,000	720
2004-10-18	724	729	704	706	2,214,000	706
2004-10-15	721	722	707	721	3,540,000	721
2004-10-14	743	743	725	727	2,622,000	727
2004-10-13	765	769	742	743	5,173,000	743
2004-10-12	782	782	759	773	4,429,000	773
2004-10-08	798	807	784	792	1,313,000	792
2004-10-07	807	807	797	797	1,415,000	797
2004-10-06	794	807	791	800	1,588,000	800
2004-10-05	815	817	808	814	2,672,000	814
2004-10-04	797	813	796	807	4,237,000	807
2004-10-01	767	778	763	775	1,714,000	775
2004-09-30	768	769	758	760	1,815,000	760
2004-09-29	744	760	736	748	2,337,000	748
2004-09-28	728	738	715	724	3,262,000	724
2004-09-27	763	766	745	748	947,000	748
2004-09-24	764	776	755	770	2,100,000	770
2004-09-22	780	783	766	768	1,460,000	768
2004-09-21	783	784	772	780	2,018,000	780
2004-09-17	785	789	772	775	1,414,000	775
2004-09-16	780	799	780	781	1,803,000	781
2004-09-15	808	808	781	789	1,609,000	789
2004-09-14	811	818	810	811	1,596,000	811
2004-09-13	812	821	812	818	854,000	818
2004-09-10	821	832	806	822	2,055,000	822
2004-09-09	838	845	827	831	1,887,000	831
2004-09-08	848	849	835	841	1,679,000	841
2004-09-07	838	851	834	844	2,023,000	844
2004-09-06	821	842	815	839	1,298,000	839
2004-09-03	835	835	818	818	996,000	818
2004-09-02	838	842	831	835	913,000	835
2004-09-01	833	840	829	839	1,013,000	839
2004-08-31	830	834	817	823	2,198,000	823
2004-08-30	838	847	833	838	1,024,000	838
2004-08-27	847	848	837	845	1,337,000	845
2004-08-26	847	852	844	849	3,189,000	849
2004-08-25	838	854	838	846	1,413,000	846
2004-08-24	838	841	821	830	1,788,000	830
2004-08-23	846	855	840	844	1,209,000	844
2004-08-20	824	847	824	836	1,517,000	836
2004-08-19	833	847	833	841	1,190,000	841
2004-08-18	825	834	817	834	1,786,000	834
2004-08-17	850	850	830	835	1,202,000	835
2004-08-16	838	845	832	836	2,342,000	836
2004-08-13	861	871	852	863	968,000	863
2004-08-12	877	885	871	871	1,115,000	871
2004-08-11	868	878	865	876	2,328,000	876
2004-08-10	844	856	837	852	2,007,000	852
2004-08-09	839	846	831	846	1,551,000	846
2004-08-06	825	845	820	845	2,328,000	845
2004-08-05	822	838	816	836	1,515,000	836
2004-08-04	812	834	805	823	3,970,000	823
2004-08-03	825	828	802	802	2,443,000	802
2004-08-02	812	818	802	812	1,467,000	812
2004-07-30	782	803	781	802	3,141,000	802
2004-07-29	804	804	778	780	1,610,000	780
2004-07-28	820	820	804	804	1,035,000	804
2004-07-27	804	820	801	802	3,548,000	802
2004-07-26	799	806	793	800	1,569,000	800
2004-07-23	825	825	811	819	1,774,000	819
2004-07-22	840	844	828	834	2,033,000	834
2004-07-21	864	865	850	854	1,442,000	854
2004-07-20	882	882	853	868	1,728,000	868
2004-07-16	880	885	867	883	626,000	883
2004-07-15	880	889	869	882	1,854,000	882
2004-07-14	890	896	866	868	2,269,000	868
2004-07-13	866	873	860	871	1,631,000	871
2004-07-12	848	878	847	875	2,186,000	875
2004-07-09	840	865	839	848	4,070,000	848
2004-07-08	827	836	825	830	1,004,000	830
2004-07-07	831	839	806	835	1,795,000	835
2004-07-06	850	857	832	851	2,618,000	851
2004-07-05	875	879	854	858	1,895,000	858
2004-07-02	899	899	882	895	1,199,000	895
2004-07-01	915	920	884	899	2,802,000	899
2004-06-30	928	928	913	921	1,857,000	921
2004-06-29	909	930	907	927	2,505,000	927
2004-06-28	908	915	901	915	1,060,000	915
2004-06-25	894	909	894	907	1,534,000	907
2004-06-24	905	908	901	904	681,000	904
2004-06-23	904	907	897	899	2,122,000	899
2004-06-22	906	910	896	907	1,149,000	907
2004-06-21	910	920	900	906	1,558,000	906
2004-06-18	896	903	885	892	1,336,000	892
2004-06-17	889	908	882	906	3,021,000	906
2004-06-16	880	901	878	890	3,724,000	890
2004-06-15	886	886	860	872	1,973,000	872
2004-06-14	880	886	872	886	2,298,000	886
2004-06-11	886	890	874	885	2,727,000	885
2004-06-10	863	889	857	876	3,144,000	876
2004-06-09	860	888	859	883	4,290,000	883
2004-06-08	846	858	841	857	4,092,000	857
2004-06-07	800	831	799	829	2,620,000	829
2004-06-04	809	811	788	800	2,063,000	800
2004-06-03	824	832	793	799	2,618,000	799
2004-06-02	821	829	814	823	1,591,000	823
2004-06-01	805	824	800	819	1,850,000	819
2004-05-31	805	813	800	802	1,046,000	802
2004-05-28	810	814	797	814	1,540,000	814
2004-05-27	816	816	794	794	990,000	794
2004-05-26	811	821	797	815	2,973,000	815
2004-05-25	805	810	793	806	2,963,000	806
2004-05-24	800	823	800	819	3,826,000	819
2004-05-21	781	794	781	792	3,363,000	792
2004-05-20	775	804	765	801	3,848,000	801
2004-05-19	765	772	739	765	3,255,000	765
2004-05-18	736	764	733	755	3,306,000	755
2004-05-17	727	736	708	716	3,683,000	716
2004-05-14	741	756	707	723	4,505,000	723
2004-05-13	750	782	741	751	3,345,000	751
2004-05-12	745	766	730	749	4,957,000	749
2004-05-11	714	768	711	744	3,396,000	744
2004-05-10	770	783	683	704	5,768,000	704
2004-05-07	749	782	741	772	4,015,000	772
2004-05-06	774	783	750	750	2,474,000	750
2004-04-30	774	795	769	781	2,991,000	781
2004-04-28	773	818	770	794	5,264,000	794
2004-04-27	733	770	722	753	2,802,000	753
2004-04-26	750	760	743	753	2,251,000	753
2004-04-23	750	752	726	733	2,773,000	733
2004-04-22	730	755	725	747	3,097,000	747
2004-04-21	713	721	709	715	1,278,000	715
2004-04-20	720	727	716	723	1,055,000	723
2004-04-19	744	744	698	711	1,607,000	711
2004-04-16	723	742	713	739	3,293,000	739
2004-04-15	728	729	692	703	1,447,000	703
2004-04-14	716	728	714	725	1,989,000	725
2004-04-13	718	723	710	712	1,333,000	712
2004-04-12	693	721	693	717	1,344,000	717
2004-04-09	706	710	692	696	1,140,000	696
2004-04-08	696	708	696	702	1,332,000	702
2004-04-07	703	720	703	706	1,709,000	706
2004-04-06	716	733	712	717	2,143,000	717
2004-04-05	733	733	713	715	1,926,000	715
2004-04-02	725	740	720	731	2,768,000	731
2004-04-01	724	729	719	725	2,384,000	725
2004-03-31	703	721	687	711	3,598,000	711
2004-03-30	685	690	670	683	1,609,000	683
2004-03-29	702	702	675	683	1,325,000	683
2004-03-26	716	716	687	702	2,732,000	702
2004-03-25	684	724	683	720	5,383,000	720
2004-03-24	663	684	659	684	3,489,000	684
2004-03-23	613	635	610	631	1,720,000	631
2004-03-22	638	640	631	633	1,330,000	633
2004-03-19	647	658	642	644	1,245,000	644
2004-03-18	654	659	636	646	1,825,000	646
2004-03-17	635	666	633	660	4,749,000	660
2004-03-16	625	632	617	623	1,953,000	623
2004-03-15	632	646	632	634	1,331,000	634
2004-03-12	626	630	613	622	2,457,000	622
2004-03-11	628	642	626	633	2,874,000	633
2004-03-10	610	638	610	633	4,370,000	633
2004-03-09	591	620	586	600	3,038,000	600
2004-03-08	594	627	594	600	2,468,000	600
2004-03-05	600	620	598	600	2,212,000	600
2004-03-04	590	599	590	598	1,049,000	598
2004-03-03	600	600	591	593	1,686,000	593
2004-03-02	597	600	589	600	3,826,000	600
2004-03-01	583	600	583	598	4,760,000	598
2004-02-27	547	564	543	564	1,513,000	564
2004-02-26	540	548	539	548	834,000	548
2004-02-25	548	554	546	546	692,000	546
2004-02-24	547	554	540	548	1,509,000	548
2004-02-23	535	550	532	547	1,341,000	547
2004-02-20	552	552	534	538	1,065,000	538
2004-02-19	550	556	546	556	1,167,000	556
2004-02-18	551	552	548	549	1,091,000	549
2004-02-17	554	554	546	553	1,378,000	553
2004-02-16	538	554	538	554	1,825,000	554
2004-02-13	528	539	522	537	1,525,000	537
2004-02-12	523	528	522	526	1,047,000	526
2004-02-10	523	530	520	525	951,000	525
2004-02-09	519	526	517	522	1,028,000	522
2004-02-06	521	524	517	523	509,000	523
2004-02-05	524	527	520	522	1,165,000	522
2004-02-04	528	529	522	524	1,189,000	524
2004-02-03	529	530	516	523	835,000	523
2004-02-02	528	534	524	526	856,000	526
2004-01-30	513	528	513	524	904,000	524
2004-01-29	514	525	509	523	1,369,000	523
2004-01-28	527	531	519	520	1,320,000	520
2004-01-27	536	536	523	523	1,009,000	523
2004-01-26	540	541	530	535	1,136,000	535
2004-01-23	530	542	529	537	2,263,000	537
2004-01-22	526	537	524	526	1,334,000	526
2004-01-21	523	533	520	525	1,253,000	525
2004-01-20	536	536	525	525	929,000	525
2004-01-19	540	540	527	534	1,221,000	534
2004-01-16	524	531	516	531	1,932,000	531
2004-01-15	536	537	522	524	1,622,000	524
2004-01-14	545	545	534	536	1,083,000	536
2004-01-13	549	549	542	544	1,017,000	544
2004-01-09	557	557	541	550	1,455,000	550
2004-01-08	561	561	556	557	970,000	557
2004-01-07	563	566	554	560	1,229,000	560
2004-01-06	569	573	560	560	2,027,000	560
2004-01-05	549	563	549	563	992,000	563

分割・併合履歴： [1987-03-27]1株→1.18株