4204 積水化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 803 | 805 | 796 | 798 | 1,187,000 | 798 |
| 2005-12-29 | 809 | 817 | 798 | 798 | 2,920,000 | 798 |
| 2005-12-28 | 777 | 798 | 771 | 792 | 3,355,000 | 792 |
| 2005-12-27 | 771 | 774 | 759 | 767 | 3,681,000 | 767 |
| 2005-12-26 | 783 | 788 | 773 | 774 | 1,334,000 | 774 |
| 2005-12-22 | 791 | 794 | 773 | 780 | 3,402,000 | 780 |
| 2005-12-21 | 785 | 795 | 782 | 789 | 2,660,000 | 789 |
| 2005-12-20 | 775 | 783 | 775 | 778 | 1,711,000 | 778 |
| 2005-12-19 | 779 | 783 | 772 | 774 | 1,286,000 | 774 |
| 2005-12-16 | 767 | 790 | 767 | 774 | 2,983,000 | 774 |
| 2005-12-15 | 808 | 809 | 794 | 795 | 2,712,000 | 795 |
| 2005-12-14 | 813 | 813 | 803 | 807 | 3,097,000 | 807 |
| 2005-12-13 | 799 | 803 | 791 | 803 | 3,081,000 | 803 |
| 2005-12-12 | 795 | 801 | 792 | 798 | 4,943,000 | 798 |
| 2005-12-09 | 794 | 803 | 785 | 796 | 5,109,000 | 796 |
| 2005-12-08 | 837 | 838 | 812 | 814 | 2,440,000 | 814 |
| 2005-12-07 | 819 | 833 | 819 | 829 | 1,406,000 | 829 |
| 2005-12-06 | 825 | 833 | 814 | 820 | 3,073,000 | 820 |
| 2005-12-05 | 840 | 841 | 825 | 830 | 2,314,000 | 830 |
| 2005-12-02 | 838 | 838 | 827 | 836 | 2,538,000 | 836 |
| 2005-12-01 | 820 | 837 | 820 | 837 | 2,290,000 | 837 |
| 2005-11-30 | 832 | 838 | 821 | 821 | 2,743,000 | 821 |
| 2005-11-29 | 833 | 842 | 823 | 829 | 1,492,000 | 829 |
| 2005-11-28 | 818 | 832 | 818 | 826 | 1,976,000 | 826 |
| 2005-11-25 | 836 | 840 | 814 | 819 | 2,393,000 | 819 |
| 2005-11-24 | 848 | 848 | 843 | 846 | 2,562,000 | 846 |
| 2005-11-22 | 835 | 841 | 834 | 838 | 2,149,000 | 838 |
| 2005-11-21 | 836 | 845 | 829 | 834 | 5,093,000 | 834 |
| 2005-11-18 | 820 | 827 | 809 | 811 | 4,975,000 | 811 |
| 2005-11-17 | 792 | 798 | 787 | 795 | 1,794,000 | 795 |
| 2005-11-16 | 781 | 792 | 781 | 788 | 2,168,000 | 788 |
| 2005-11-15 | 800 | 800 | 785 | 790 | 1,951,000 | 790 |
| 2005-11-14 | 799 | 819 | 794 | 800 | 5,431,000 | 800 |
| 2005-11-11 | 779 | 781 | 775 | 779 | 2,806,000 | 779 |
| 2005-11-10 | 775 | 779 | 772 | 779 | 4,036,000 | 779 |
| 2005-11-09 | 759 | 770 | 754 | 769 | 3,202,000 | 769 |
| 2005-11-08 | 761 | 765 | 756 | 763 | 3,872,000 | 763 |
| 2005-11-07 | 770 | 771 | 750 | 754 | 3,596,000 | 754 |
| 2005-11-04 | 756 | 767 | 752 | 760 | 5,103,000 | 760 |
| 2005-11-02 | 750 | 753 | 743 | 746 | 3,803,000 | 746 |
| 2005-11-01 | 738 | 741 | 737 | 737 | 1,106,000 | 737 |
| 2005-10-31 | 737 | 740 | 731 | 733 | 2,025,000 | 733 |
| 2005-10-28 | 738 | 740 | 723 | 727 | 7,770,000 | 727 |
| 2005-10-27 | 739 | 758 | 722 | 748 | 3,789,000 | 748 |
| 2005-10-26 | 743 | 749 | 740 | 747 | 2,703,000 | 747 |
| 2005-10-25 | 755 | 757 | 743 | 748 | 2,456,000 | 748 |
| 2005-10-24 | 759 | 760 | 750 | 752 | 1,255,000 | 752 |
| 2005-10-21 | 746 | 756 | 743 | 751 | 2,203,000 | 751 |
| 2005-10-20 | 770 | 770 | 737 | 746 | 3,778,000 | 746 |
| 2005-10-19 | 775 | 775 | 752 | 769 | 3,349,000 | 769 |
| 2005-10-18 | 783 | 783 | 769 | 777 | 2,308,000 | 777 |
| 2005-10-17 | 777 | 781 | 768 | 776 | 1,334,000 | 776 |
| 2005-10-14 | 770 | 779 | 766 | 770 | 2,260,000 | 770 |
| 2005-10-13 | 760 | 771 | 757 | 768 | 3,909,000 | 768 |
| 2005-10-12 | 788 | 788 | 756 | 764 | 5,039,000 | 764 |
| 2005-10-11 | 767 | 789 | 760 | 788 | 6,163,000 | 788 |
| 2005-10-07 | 805 | 810 | 788 | 799 | 2,853,000 | 799 |
| 2005-10-06 | 822 | 829 | 809 | 815 | 2,342,000 | 815 |
| 2005-10-05 | 834 | 850 | 824 | 842 | 3,133,000 | 842 |
| 2005-10-04 | 830 | 833 | 818 | 833 | 2,391,000 | 833 |
| 2005-10-03 | 820 | 835 | 817 | 830 | 4,091,000 | 830 |
| 2005-09-30 | 816 | 820 | 805 | 809 | 2,746,000 | 809 |
| 2005-09-29 | 804 | 810 | 793 | 810 | 2,642,000 | 810 |
| 2005-09-28 | 800 | 806 | 796 | 804 | 1,535,000 | 804 |
| 2005-09-27 | 807 | 809 | 794 | 794 | 1,301,000 | 794 |
| 2005-09-26 | 791 | 807 | 771 | 803 | 3,067,000 | 803 |
| 2005-09-22 | 780 | 790 | 774 | 781 | 2,633,000 | 781 |
| 2005-09-21 | 783 | 807 | 780 | 800 | 7,031,000 | 800 |
| 2005-09-20 | 759 | 776 | 755 | 771 | 3,046,000 | 771 |
| 2005-09-16 | 744 | 755 | 743 | 753 | 3,056,000 | 753 |
| 2005-09-15 | 741 | 745 | 740 | 743 | 1,554,000 | 743 |
| 2005-09-14 | 742 | 746 | 740 | 740 | 1,653,000 | 740 |
| 2005-09-13 | 732 | 740 | 730 | 738 | 1,933,000 | 738 |
| 2005-09-12 | 735 | 735 | 726 | 729 | 2,204,000 | 729 |
| 2005-09-09 | 727 | 731 | 715 | 728 | 6,026,000 | 728 |
| 2005-09-08 | 705 | 717 | 701 | 712 | 4,272,000 | 712 |
| 2005-09-07 | 711 | 711 | 690 | 700 | 3,587,000 | 700 |
| 2005-09-06 | 713 | 716 | 705 | 710 | 2,316,000 | 710 |
| 2005-09-05 | 712 | 717 | 710 | 716 | 1,163,000 | 716 |
| 2005-09-02 | 720 | 720 | 712 | 717 | 1,250,000 | 717 |
| 2005-09-01 | 719 | 722 | 713 | 714 | 2,505,000 | 714 |
| 2005-08-31 | 709 | 716 | 705 | 715 | 1,691,000 | 715 |
| 2005-08-30 | 703 | 709 | 703 | 708 | 1,031,000 | 708 |
| 2005-08-29 | 710 | 710 | 696 | 700 | 1,836,000 | 700 |
| 2005-08-26 | 723 | 723 | 711 | 716 | 2,626,000 | 716 |
| 2005-08-25 | 720 | 722 | 713 | 720 | 2,982,000 | 720 |
| 2005-08-24 | 716 | 720 | 713 | 718 | 3,101,000 | 718 |
| 2005-08-23 | 713 | 717 | 709 | 709 | 2,366,000 | 709 |
| 2005-08-22 | 710 | 713 | 706 | 709 | 2,052,000 | 709 |
| 2005-08-19 | 709 | 710 | 701 | 706 | 3,050,000 | 706 |
| 2005-08-18 | 702 | 717 | 701 | 707 | 4,546,000 | 707 |
| 2005-08-17 | 697 | 702 | 691 | 697 | 3,892,000 | 697 |
| 2005-08-16 | 695 | 699 | 690 | 699 | 3,717,000 | 699 |
| 2005-08-15 | 677 | 691 | 675 | 690 | 4,254,000 | 690 |
| 2005-08-12 | 664 | 681 | 664 | 673 | 7,157,000 | 673 |
| 2005-08-11 | 673 | 677 | 653 | 660 | 9,061,000 | 660 |
| 2005-08-10 | 681 | 682 | 673 | 679 | 4,465,000 | 679 |
| 2005-08-09 | 692 | 693 | 679 | 682 | 4,376,000 | 682 |
| 2005-08-08 | 672 | 692 | 666 | 692 | 2,394,000 | 692 |
| 2005-08-05 | 696 | 696 | 682 | 685 | 2,991,000 | 685 |
| 2005-08-04 | 712 | 715 | 704 | 704 | 2,117,000 | 704 |
| 2005-08-03 | 717 | 720 | 710 | 717 | 2,835,000 | 717 |
| 2005-08-02 | 730 | 732 | 712 | 715 | 2,895,000 | 715 |
| 2005-08-01 | 730 | 732 | 725 | 727 | 2,025,000 | 727 |
| 2005-07-29 | 724 | 730 | 722 | 728 | 2,038,000 | 728 |
| 2005-07-28 | 730 | 738 | 715 | 720 | 4,745,000 | 720 |
| 2005-07-27 | 720 | 729 | 716 | 727 | 3,599,000 | 727 |
| 2005-07-26 | 718 | 722 | 713 | 715 | 2,113,000 | 715 |
| 2005-07-25 | 717 | 718 | 714 | 716 | 1,416,000 | 716 |
| 2005-07-22 | 720 | 720 | 713 | 717 | 1,801,000 | 717 |
| 2005-07-21 | 723 | 725 | 717 | 717 | 2,015,000 | 717 |
| 2005-07-20 | 716 | 720 | 712 | 718 | 3,066,000 | 718 |
| 2005-07-19 | 716 | 718 | 707 | 708 | 3,303,000 | 708 |
| 2005-07-15 | 727 | 729 | 712 | 715 | 4,670,000 | 715 |
| 2005-07-14 | 734 | 737 | 726 | 729 | 2,638,000 | 729 |
| 2005-07-13 | 727 | 737 | 726 | 731 | 3,635,000 | 731 |
| 2005-07-12 | 730 | 732 | 718 | 725 | 8,142,000 | 725 |
| 2005-07-11 | 756 | 760 | 734 | 739 | 10,381,000 | 739 |
| 2005-07-08 | 770 | 787 | 770 | 780 | 2,275,000 | 780 |
| 2005-07-07 | 771 | 772 | 762 | 768 | 1,813,000 | 768 |
| 2005-07-06 | 782 | 783 | 769 | 770 | 2,898,000 | 770 |
| 2005-07-05 | 782 | 797 | 781 | 792 | 3,193,000 | 792 |
| 2005-07-04 | 777 | 780 | 774 | 776 | 1,750,000 | 776 |
| 2005-07-01 | 765 | 773 | 765 | 768 | 1,148,000 | 768 |
| 2005-06-30 | 765 | 765 | 754 | 764 | 1,232,000 | 764 |
| 2005-06-29 | 764 | 765 | 756 | 761 | 575,000 | 761 |
| 2005-06-28 | 753 | 764 | 750 | 761 | 1,122,000 | 761 |
| 2005-06-27 | 757 | 762 | 748 | 752 | 1,022,000 | 752 |
| 2005-06-24 | 752 | 756 | 745 | 756 | 897,000 | 756 |
| 2005-06-23 | 759 | 765 | 756 | 762 | 1,446,000 | 762 |
| 2005-06-22 | 751 | 761 | 747 | 755 | 2,143,000 | 755 |
| 2005-06-21 | 751 | 753 | 748 | 751 | 2,080,000 | 751 |
| 2005-06-20 | 748 | 748 | 741 | 748 | 2,189,000 | 748 |
| 2005-06-17 | 736 | 740 | 734 | 738 | 1,288,000 | 738 |
| 2005-06-16 | 738 | 740 | 730 | 732 | 1,361,000 | 732 |
| 2005-06-15 | 731 | 742 | 728 | 735 | 2,451,000 | 735 |
| 2005-06-14 | 722 | 726 | 718 | 726 | 920,000 | 726 |
| 2005-06-13 | 722 | 728 | 717 | 719 | 2,938,000 | 719 |
| 2005-06-10 | 723 | 738 | 723 | 730 | 3,039,000 | 730 |
| 2005-06-09 | 720 | 723 | 706 | 719 | 6,294,000 | 719 |
| 2005-06-08 | 753 | 753 | 732 | 743 | 6,259,000 | 743 |
| 2005-06-07 | 766 | 773 | 763 | 773 | 2,655,000 | 773 |
| 2005-06-06 | 764 | 767 | 759 | 762 | 2,086,000 | 762 |
| 2005-06-03 | 781 | 782 | 763 | 764 | 2,447,000 | 764 |
| 2005-06-02 | 765 | 771 | 759 | 761 | 1,979,000 | 761 |
| 2005-06-01 | 755 | 758 | 751 | 755 | 1,230,000 | 755 |
| 2005-05-31 | 751 | 755 | 739 | 755 | 1,806,000 | 755 |
| 2005-05-30 | 748 | 756 | 748 | 754 | 1,208,000 | 754 |
| 2005-05-27 | 753 | 753 | 746 | 747 | 1,125,000 | 747 |
| 2005-05-26 | 746 | 753 | 740 | 741 | 1,063,000 | 741 |
| 2005-05-25 | 756 | 757 | 745 | 749 | 1,225,000 | 749 |
| 2005-05-24 | 756 | 759 | 752 | 754 | 1,606,000 | 754 |
| 2005-05-23 | 749 | 755 | 742 | 755 | 1,433,000 | 755 |
| 2005-05-20 | 751 | 752 | 740 | 749 | 1,413,000 | 749 |
| 2005-05-19 | 725 | 754 | 725 | 752 | 2,583,000 | 752 |
| 2005-05-18 | 740 | 740 | 726 | 729 | 2,339,000 | 729 |
| 2005-05-17 | 744 | 753 | 732 | 740 | 1,858,000 | 740 |
| 2005-05-16 | 755 | 755 | 738 | 742 | 1,174,000 | 742 |
| 2005-05-13 | 755 | 755 | 745 | 747 | 1,220,000 | 747 |
| 2005-05-12 | 756 | 767 | 753 | 765 | 2,373,000 | 765 |
| 2005-05-11 | 757 | 760 | 748 | 758 | 3,519,000 | 758 |
| 2005-05-10 | 788 | 790 | 768 | 777 | 2,588,000 | 777 |
| 2005-05-09 | 785 | 792 | 778 | 792 | 1,590,000 | 792 |
| 2005-05-06 | 785 | 790 | 776 | 776 | 2,007,000 | 776 |
| 2005-05-02 | 763 | 785 | 762 | 782 | 4,206,000 | 782 |
| 2005-04-28 | 730 | 762 | 727 | 760 | 7,640,000 | 760 |
| 2005-04-27 | 705 | 734 | 704 | 719 | 3,056,000 | 719 |
| 2005-04-26 | 703 | 711 | 701 | 705 | 1,856,000 | 705 |
| 2005-04-25 | 709 | 722 | 708 | 717 | 1,560,000 | 717 |
| 2005-04-22 | 720 | 720 | 713 | 719 | 1,652,000 | 719 |
| 2005-04-21 | 719 | 720 | 695 | 707 | 3,643,000 | 707 |
| 2005-04-20 | 726 | 728 | 714 | 725 | 4,059,000 | 725 |
| 2005-04-19 | 719 | 727 | 712 | 723 | 3,227,000 | 723 |
| 2005-04-18 | 708 | 718 | 698 | 701 | 2,868,000 | 701 |
| 2005-04-15 | 763 | 765 | 732 | 738 | 3,364,000 | 738 |
| 2005-04-14 | 762 | 762 | 756 | 762 | 1,207,000 | 762 |
| 2005-04-13 | 771 | 771 | 761 | 766 | 980,000 | 766 |
| 2005-04-12 | 774 | 774 | 765 | 765 | 807,000 | 765 |
| 2005-04-11 | 768 | 776 | 764 | 776 | 2,312,000 | 776 |
| 2005-04-08 | 784 | 785 | 770 | 773 | 2,837,000 | 773 |
| 2005-04-07 | 795 | 798 | 778 | 789 | 2,001,000 | 789 |
| 2005-04-06 | 791 | 798 | 788 | 792 | 2,384,000 | 792 |
| 2005-04-05 | 786 | 788 | 780 | 784 | 1,162,000 | 784 |
| 2005-04-04 | 789 | 789 | 780 | 783 | 1,003,000 | 783 |
| 2005-04-01 | 781 | 791 | 772 | 788 | 1,348,000 | 788 |
| 2005-03-31 | 779 | 781 | 766 | 779 | 1,422,000 | 779 |
| 2005-03-30 | 784 | 784 | 761 | 764 | 1,563,000 | 764 |
| 2005-03-29 | 779 | 786 | 776 | 777 | 1,090,000 | 777 |
| 2005-03-28 | 784 | 790 | 772 | 779 | 1,633,000 | 779 |
| 2005-03-25 | 794 | 795 | 787 | 793 | 1,135,000 | 793 |
| 2005-03-24 | 790 | 796 | 780 | 784 | 2,323,000 | 784 |
| 2005-03-23 | 810 | 810 | 795 | 796 | 1,611,000 | 796 |
| 2005-03-22 | 815 | 824 | 811 | 812 | 1,077,000 | 812 |
| 2005-03-18 | 813 | 825 | 813 | 820 | 961,000 | 820 |
| 2005-03-17 | 820 | 826 | 812 | 812 | 1,771,000 | 812 |
| 2005-03-16 | 810 | 820 | 800 | 820 | 2,229,000 | 820 |
| 2005-03-15 | 814 | 819 | 799 | 800 | 1,563,000 | 800 |
| 2005-03-14 | 827 | 828 | 813 | 813 | 1,257,000 | 813 |
| 2005-03-11 | 818 | 825 | 815 | 821 | 2,431,000 | 821 |
| 2005-03-10 | 815 | 819 | 811 | 811 | 1,916,000 | 811 |
| 2005-03-09 | 801 | 817 | 801 | 809 | 2,462,000 | 809 |
| 2005-03-08 | 806 | 807 | 799 | 800 | 1,857,000 | 800 |
| 2005-03-07 | 801 | 806 | 798 | 805 | 1,258,000 | 805 |
| 2005-03-04 | 794 | 798 | 790 | 794 | 1,615,000 | 794 |
| 2005-03-03 | 790 | 791 | 782 | 789 | 2,213,000 | 789 |
| 2005-03-02 | 798 | 798 | 783 | 786 | 1,991,000 | 786 |
| 2005-03-01 | 779 | 791 | 777 | 789 | 2,052,000 | 789 |
| 2005-02-28 | 775 | 777 | 769 | 776 | 1,434,000 | 776 |
| 2005-02-25 | 774 | 778 | 769 | 773 | 1,891,000 | 773 |
| 2005-02-24 | 768 | 777 | 764 | 774 | 1,445,000 | 774 |
| 2005-02-23 | 760 | 770 | 756 | 760 | 1,646,000 | 760 |
| 2005-02-22 | 767 | 770 | 762 | 762 | 914,000 | 762 |
| 2005-02-21 | 771 | 774 | 768 | 768 | 877,000 | 768 |
| 2005-02-18 | 774 | 775 | 764 | 767 | 1,479,000 | 767 |
| 2005-02-17 | 760 | 769 | 758 | 765 | 1,917,000 | 765 |
| 2005-02-16 | 780 | 785 | 752 | 762 | 4,668,000 | 762 |
| 2005-02-15 | 786 | 791 | 783 | 788 | 878,000 | 788 |
| 2005-02-14 | 790 | 802 | 783 | 786 | 1,620,000 | 786 |
| 2005-02-10 | 785 | 785 | 776 | 780 | 2,065,000 | 780 |
| 2005-02-09 | 807 | 807 | 787 | 790 | 1,782,000 | 790 |
| 2005-02-08 | 810 | 812 | 796 | 797 | 1,840,000 | 797 |
| 2005-02-07 | 810 | 820 | 808 | 817 | 609,000 | 817 |
| 2005-02-04 | 812 | 822 | 793 | 809 | 2,544,000 | 809 |
| 2005-02-03 | 826 | 827 | 811 | 822 | 3,259,000 | 822 |
| 2005-02-02 | 835 | 838 | 822 | 836 | 3,786,000 | 836 |
| 2005-02-01 | 813 | 830 | 808 | 829 | 2,851,000 | 829 |
| 2005-01-31 | 796 | 812 | 793 | 810 | 1,668,000 | 810 |
| 2005-01-28 | 797 | 804 | 794 | 801 | 1,022,000 | 801 |
| 2005-01-27 | 807 | 807 | 793 | 801 | 1,168,000 | 801 |
| 2005-01-26 | 796 | 811 | 795 | 808 | 1,348,000 | 808 |
| 2005-01-25 | 792 | 796 | 788 | 795 | 989,000 | 795 |
| 2005-01-24 | 783 | 799 | 780 | 789 | 1,115,000 | 789 |
| 2005-01-21 | 785 | 785 | 771 | 782 | 1,120,000 | 782 |
| 2005-01-20 | 787 | 788 | 776 | 778 | 1,474,000 | 778 |
| 2005-01-19 | 800 | 805 | 792 | 793 | 605,000 | 793 |
| 2005-01-18 | 806 | 806 | 789 | 791 | 1,152,000 | 791 |
| 2005-01-17 | 800 | 813 | 800 | 810 | 3,851,000 | 810 |
| 2005-01-14 | 766 | 787 | 762 | 780 | 2,387,000 | 780 |
| 2005-01-13 | 766 | 771 | 758 | 761 | 1,113,000 | 761 |
| 2005-01-12 | 784 | 784 | 768 | 773 | 1,993,000 | 773 |
| 2005-01-11 | 771 | 787 | 768 | 783 | 3,110,000 | 783 |
| 2005-01-07 | 764 | 764 | 749 | 753 | 1,199,000 | 753 |
| 2005-01-06 | 747 | 769 | 747 | 764 | 3,139,000 | 764 |
| 2005-01-05 | 738 | 748 | 738 | 746 | 1,386,000 | 746 |
| 2005-01-04 | 743 | 753 | 741 | 747 | 421,000 | 747 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
