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
2005-12-308038057967981,187,000798
2005-12-298098177987982,920,000798
2005-12-287777987717923,355,000792
2005-12-277717747597673,681,000767
2005-12-267837887737741,334,000774
2005-12-227917947737803,402,000780
2005-12-217857957827892,660,000789
2005-12-207757837757781,711,000778
2005-12-197797837727741,286,000774
2005-12-167677907677742,983,000774
2005-12-158088097947952,712,000795
2005-12-148138138038073,097,000807
2005-12-137998037918033,081,000803
2005-12-127958017927984,943,000798
2005-12-097948037857965,109,000796
2005-12-088378388128142,440,000814
2005-12-078198338198291,406,000829
2005-12-068258338148203,073,000820
2005-12-058408418258302,314,000830
2005-12-028388388278362,538,000836
2005-12-018208378208372,290,000837
2005-11-308328388218212,743,000821
2005-11-298338428238291,492,000829
2005-11-288188328188261,976,000826
2005-11-258368408148192,393,000819
2005-11-248488488438462,562,000846
2005-11-228358418348382,149,000838
2005-11-218368458298345,093,000834
2005-11-188208278098114,975,000811
2005-11-177927987877951,794,000795
2005-11-167817927817882,168,000788
2005-11-158008007857901,951,000790
2005-11-147998197948005,431,000800
2005-11-117797817757792,806,000779
2005-11-107757797727794,036,000779
2005-11-097597707547693,202,000769
2005-11-087617657567633,872,000763
2005-11-077707717507543,596,000754
2005-11-047567677527605,103,000760
2005-11-027507537437463,803,000746
2005-11-017387417377371,106,000737
2005-10-317377407317332,025,000733
2005-10-287387407237277,770,000727
2005-10-277397587227483,789,000748
2005-10-267437497407472,703,000747
2005-10-257557577437482,456,000748
2005-10-247597607507521,255,000752
2005-10-217467567437512,203,000751
2005-10-207707707377463,778,000746
2005-10-197757757527693,349,000769
2005-10-187837837697772,308,000777
2005-10-177777817687761,334,000776
2005-10-147707797667702,260,000770
2005-10-137607717577683,909,000768
2005-10-127887887567645,039,000764
2005-10-117677897607886,163,000788
2005-10-078058107887992,853,000799
2005-10-068228298098152,342,000815
2005-10-058348508248423,133,000842
2005-10-048308338188332,391,000833
2005-10-038208358178304,091,000830
2005-09-308168208058092,746,000809
2005-09-298048107938102,642,000810
2005-09-288008067968041,535,000804
2005-09-278078097947941,301,000794
2005-09-267918077718033,067,000803
2005-09-227807907747812,633,000781
2005-09-217838077808007,031,000800
2005-09-207597767557713,046,000771
2005-09-167447557437533,056,000753
2005-09-157417457407431,554,000743
2005-09-147427467407401,653,000740
2005-09-137327407307381,933,000738
2005-09-127357357267292,204,000729
2005-09-097277317157286,026,000728
2005-09-087057177017124,272,000712
2005-09-077117116907003,587,000700
2005-09-067137167057102,316,000710
2005-09-057127177107161,163,000716
2005-09-027207207127171,250,000717
2005-09-017197227137142,505,000714
2005-08-317097167057151,691,000715
2005-08-307037097037081,031,000708
2005-08-297107106967001,836,000700
2005-08-267237237117162,626,000716
2005-08-257207227137202,982,000720
2005-08-247167207137183,101,000718
2005-08-237137177097092,366,000709
2005-08-227107137067092,052,000709
2005-08-197097107017063,050,000706
2005-08-187027177017074,546,000707
2005-08-176977026916973,892,000697
2005-08-166956996906993,717,000699
2005-08-156776916756904,254,000690
2005-08-126646816646737,157,000673
2005-08-116736776536609,061,000660
2005-08-106816826736794,465,000679
2005-08-096926936796824,376,000682
2005-08-086726926666922,394,000692
2005-08-056966966826852,991,000685
2005-08-047127157047042,117,000704
2005-08-037177207107172,835,000717
2005-08-027307327127152,895,000715
2005-08-017307327257272,025,000727
2005-07-297247307227282,038,000728
2005-07-287307387157204,745,000720
2005-07-277207297167273,599,000727
2005-07-267187227137152,113,000715
2005-07-257177187147161,416,000716
2005-07-227207207137171,801,000717
2005-07-217237257177172,015,000717
2005-07-207167207127183,066,000718
2005-07-197167187077083,303,000708
2005-07-157277297127154,670,000715
2005-07-147347377267292,638,000729
2005-07-137277377267313,635,000731
2005-07-127307327187258,142,000725
2005-07-1175676073473910,381,000739
2005-07-087707877707802,275,000780
2005-07-077717727627681,813,000768
2005-07-067827837697702,898,000770
2005-07-057827977817923,193,000792
2005-07-047777807747761,750,000776
2005-07-017657737657681,148,000768
2005-06-307657657547641,232,000764
2005-06-29764765756761575,000761
2005-06-287537647507611,122,000761
2005-06-277577627487521,022,000752
2005-06-24752756745756897,000756
2005-06-237597657567621,446,000762
2005-06-227517617477552,143,000755
2005-06-217517537487512,080,000751
2005-06-207487487417482,189,000748
2005-06-177367407347381,288,000738
2005-06-167387407307321,361,000732
2005-06-157317427287352,451,000735
2005-06-14722726718726920,000726
2005-06-137227287177192,938,000719
2005-06-107237387237303,039,000730
2005-06-097207237067196,294,000719
2005-06-087537537327436,259,000743
2005-06-077667737637732,655,000773
2005-06-067647677597622,086,000762
2005-06-037817827637642,447,000764
2005-06-027657717597611,979,000761
2005-06-017557587517551,230,000755
2005-05-317517557397551,806,000755
2005-05-307487567487541,208,000754
2005-05-277537537467471,125,000747
2005-05-267467537407411,063,000741
2005-05-257567577457491,225,000749
2005-05-247567597527541,606,000754
2005-05-237497557427551,433,000755
2005-05-207517527407491,413,000749
2005-05-197257547257522,583,000752
2005-05-187407407267292,339,000729
2005-05-177447537327401,858,000740
2005-05-167557557387421,174,000742
2005-05-137557557457471,220,000747
2005-05-127567677537652,373,000765
2005-05-117577607487583,519,000758
2005-05-107887907687772,588,000777
2005-05-097857927787921,590,000792
2005-05-067857907767762,007,000776
2005-05-027637857627824,206,000782
2005-04-287307627277607,640,000760
2005-04-277057347047193,056,000719
2005-04-267037117017051,856,000705
2005-04-257097227087171,560,000717
2005-04-227207207137191,652,000719
2005-04-217197206957073,643,000707
2005-04-207267287147254,059,000725
2005-04-197197277127233,227,000723
2005-04-187087186987012,868,000701
2005-04-157637657327383,364,000738
2005-04-147627627567621,207,000762
2005-04-13771771761766980,000766
2005-04-12774774765765807,000765
2005-04-117687767647762,312,000776
2005-04-087847857707732,837,000773
2005-04-077957987787892,001,000789
2005-04-067917987887922,384,000792
2005-04-057867887807841,162,000784
2005-04-047897897807831,003,000783
2005-04-017817917727881,348,000788
2005-03-317797817667791,422,000779
2005-03-307847847617641,563,000764
2005-03-297797867767771,090,000777
2005-03-287847907727791,633,000779
2005-03-257947957877931,135,000793
2005-03-247907967807842,323,000784
2005-03-238108107957961,611,000796
2005-03-228158248118121,077,000812
2005-03-18813825813820961,000820
2005-03-178208268128121,771,000812
2005-03-168108208008202,229,000820
2005-03-158148197998001,563,000800
2005-03-148278288138131,257,000813
2005-03-118188258158212,431,000821
2005-03-108158198118111,916,000811
2005-03-098018178018092,462,000809
2005-03-088068077998001,857,000800
2005-03-078018067988051,258,000805
2005-03-047947987907941,615,000794
2005-03-037907917827892,213,000789
2005-03-027987987837861,991,000786
2005-03-017797917777892,052,000789
2005-02-287757777697761,434,000776
2005-02-257747787697731,891,000773
2005-02-247687777647741,445,000774
2005-02-237607707567601,646,000760
2005-02-22767770762762914,000762
2005-02-21771774768768877,000768
2005-02-187747757647671,479,000767
2005-02-177607697587651,917,000765
2005-02-167807857527624,668,000762
2005-02-15786791783788878,000788
2005-02-147908027837861,620,000786
2005-02-107857857767802,065,000780
2005-02-098078077877901,782,000790
2005-02-088108127967971,840,000797
2005-02-07810820808817609,000817
2005-02-048128227938092,544,000809
2005-02-038268278118223,259,000822
2005-02-028358388228363,786,000836
2005-02-018138308088292,851,000829
2005-01-317968127938101,668,000810
2005-01-287978047948011,022,000801
2005-01-278078077938011,168,000801
2005-01-267968117958081,348,000808
2005-01-25792796788795989,000795
2005-01-247837997807891,115,000789
2005-01-217857857717821,120,000782
2005-01-207877887767781,474,000778
2005-01-19800805792793605,000793
2005-01-188068067897911,152,000791
2005-01-178008138008103,851,000810
2005-01-147667877627802,387,000780
2005-01-137667717587611,113,000761
2005-01-127847847687731,993,000773
2005-01-117717877687833,110,000783
2005-01-077647647497531,199,000753
2005-01-067477697477643,139,000764
2005-01-057387487387461,386,000746
2005-01-04743753741747421,000747

分割・併合履歴 : [1987-03-27]1株→1.18株