4204 積水化学工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305875915825831,178,000583
2010-12-295825955805952,093,000595
2010-12-28584585577581493,000581
2010-12-275845905825851,204,000585
2010-12-24579583578582700,000582
2010-12-225785885765831,807,000583
2010-12-215745885735861,881,000586
2010-12-205785805755772,626,000577
2010-12-175805865795802,888,000580
2010-12-165845855765813,857,000581
2010-12-155945945815873,950,000587
2010-12-145955975915942,504,000594
2010-12-135925955875921,860,000592
2010-12-105965995885922,929,000592
2010-12-09601602597600925,000600
2010-12-085976025905992,117,000599
2010-12-075875945845941,642,000594
2010-12-065945975885931,951,000593
2010-12-036006025935981,693,000598
2010-12-025926005855922,529,000592
2010-12-015785815745801,734,000580
2010-11-305865865745752,640,000575
2010-11-295695865685852,162,000585
2010-11-265655725635671,508,000567
2010-11-255735765675691,102,000569
2010-11-245605705605632,545,000563
2010-11-225765765675703,063,000570
2010-11-195815835695753,424,000575
2010-11-185595925595913,999,000591
2010-11-175555635535601,876,000560
2010-11-165745755615633,081,000563
2010-11-155735745685701,233,000570
2010-11-125625735605691,956,000569
2010-11-115755755675702,243,000570
2010-11-105735835705752,366,000575
2010-11-095695735625663,027,000566
2010-11-085605625515591,257,000559
2010-11-055485595475521,410,000552
2010-11-045365455345432,183,000543
2010-11-025185255165231,774,000523
2010-11-015135205085121,886,000512
2010-10-295095135025123,376,000512
2010-10-285305315165162,950,000516
2010-10-275355465305383,552,000538
2010-10-265155205135151,349,000515
2010-10-255265285205201,296,000520
2010-10-225265375255281,494,000528
2010-10-215215235135211,187,000521
2010-10-205265295185241,404,000524
2010-10-195295355285321,424,000532
2010-10-185195275195251,711,000525
2010-10-155235235105141,393,000514
2010-10-145195295165221,985,000522
2010-10-135145165105101,752,000510
2010-10-125215225035042,044,000504
2010-10-085295315225231,187,000523
2010-10-075245325235291,436,000529
2010-10-065155265095261,910,000526
2010-10-054915084885051,854,000505
2010-10-045075084934942,014,000494
2010-10-015115135045131,729,000513
2010-09-305185185055051,662,000505
2010-09-295125195115131,618,000513
2010-09-285055135055101,367,000510
2010-09-275095095005081,067,000508
2010-09-245005074985001,830,000500
2010-09-225085135055121,067,000512
2010-09-215175185055061,434,000506
2010-09-175125155075091,219,000509
2010-09-165155165025051,714,000505
2010-09-154915074875042,205,000504
2010-09-14500500487488925,000488
2010-09-135035054974971,444,000497
2010-09-104965044964991,863,000499
2010-09-094884954814932,633,000493
2010-09-084884974834873,434,000487
2010-09-074975024964981,738,000498
2010-09-065025044955032,376,000503
2010-09-035015084985021,552,000502
2010-09-025005014914971,398,000497
2010-09-014944984864933,108,000493
2010-08-315095124914932,414,000493
2010-08-305215245125171,644,000517
2010-08-274985164985161,964,000516
2010-08-265085095005071,943,000507
2010-08-255105185005031,944,000503
2010-08-245105135055081,822,000508
2010-08-235205215155171,574,000517
2010-08-205305335225261,868,000526
2010-08-195495525395421,206,000542
2010-08-185375485295441,776,000544
2010-08-175305355275351,808,000535
2010-08-165345375295332,696,000533
2010-08-135425505335432,076,000543
2010-08-125445525395521,411,000552
2010-08-115675685505561,924,000556
2010-08-10588591578579923,000579
2010-08-09578587578587953,000587
2010-08-065815905815871,141,000587
2010-08-055885915805851,572,000585
2010-08-045935935735811,691,000581
2010-08-035985995925941,010,000594
2010-08-025945975865881,508,000588
2010-07-305985995845861,595,000586
2010-07-295926035905932,356,000593
2010-07-285886035875991,989,000599
2010-07-275755825715741,428,000574
2010-07-265725815705792,122,000579
2010-07-235635665575611,132,000561
2010-07-22550556548553559,000553
2010-07-215645675545561,419,000556
2010-07-205625675585611,592,000561
2010-07-165735755655671,269,000567
2010-07-15578579572574882,000574
2010-07-145825885815831,304,000583
2010-07-135615755605662,019,000566
2010-07-125485625485581,935,000558
2010-07-095585595525531,822,000553
2010-07-085605645545561,844,000556
2010-07-075565565435472,311,000547
2010-07-065495575465571,659,000557
2010-07-05557560552558692,000558
2010-07-02554557552554884,000554
2010-07-015595625515521,192,000552
2010-06-305645695565581,819,000558
2010-06-295795825685701,340,000570
2010-06-285795795735751,038,000575
2010-06-255685765675721,576,000572
2010-06-24581584578578654,000578
2010-06-235825865785791,355,000579
2010-06-225915915865871,105,000587
2010-06-215845975795922,105,000592
2010-06-185735815735742,144,000574
2010-06-175685705625661,437,000566
2010-06-165695715635661,153,000566
2010-06-15558562558560612,000560
2010-06-14559560557560640,000560
2010-06-115575605495491,855,000549
2010-06-105495505435471,131,000547
2010-06-095465565435461,701,000546
2010-06-085515555465481,798,000548
2010-06-075635685605611,741,000561
2010-06-045785795715731,098,000573
2010-06-035705795655751,230,000575
2010-06-025585695545601,619,000560
2010-06-015575695565661,099,000566
2010-05-315635675585621,507,000562
2010-05-285695705625632,066,000563
2010-05-275485625425592,426,000559
2010-05-265605665525562,392,000556
2010-05-255735765585642,042,000564
2010-05-245725835665802,250,000580
2010-05-215805835685732,160,000573
2010-05-206036035885912,203,000591
2010-05-196006045926031,667,000603
2010-05-186206226046041,530,000604
2010-05-176106216076181,954,000618
2010-05-146136216116141,379,000614
2010-05-136236276156261,634,000626
2010-05-126256276116172,416,000617
2010-05-116256346226232,477,000623
2010-05-106026205976192,599,000619
2010-05-076026065855972,838,000597
2010-05-066346356096123,291,000612
2010-04-306336456336442,265,000644
2010-04-286256286176253,685,000625
2010-04-276506676286353,529,000635
2010-04-266456506416471,277,000647
2010-04-236296396296371,195,000637
2010-04-226386396266341,837,000634
2010-04-216416516416481,287,000648
2010-04-206426466376391,241,000639
2010-04-196386416336331,250,000633
2010-04-166646646446471,459,000647
2010-04-15665666657658899,000658
2010-04-146556626526581,457,000658
2010-04-136476556446542,029,000654
2010-04-126536586506521,128,000652
2010-04-096446606426591,907,000659
2010-04-086526536466481,085,000648
2010-04-076556626526561,542,000656
2010-04-066596596476541,794,000654
2010-04-056496546466531,450,000653
2010-04-026446456346421,531,000642
2010-04-016316446296421,208,000642
2010-03-316406456296341,760,000634
2010-03-306266396256381,671,000638
2010-03-296166316126251,566,000625
2010-03-266136216116211,377,000621
2010-03-256076096016032,070,000603
2010-03-24614618606611990,000611
2010-03-236086156086121,472,000612
2010-03-196186186116181,998,000618
2010-03-186246286176191,426,000619
2010-03-176286306206281,834,000628
2010-03-166266286216221,137,000622
2010-03-15625629621625741,000625
2010-03-126246266206241,808,000624
2010-03-11621624616621601,000621
2010-03-10623623615616825,000616
2010-03-096296346246241,316,000624
2010-03-086326386286331,836,000633
2010-03-056146226146222,713,000622
2010-03-046106106026021,420,000602
2010-03-03605611603610834,000610
2010-03-02601608599606891,000606
2010-03-015896055876021,459,000602
2010-02-265865905815881,314,000588
2010-02-256026025905911,123,000591
2010-02-246026025925981,326,000598
2010-02-23608608598603979,000603
2010-02-22604612601608894,000608
2010-02-196086105925962,072,000596
2010-02-186066065966031,708,000603
2010-02-176126146016061,494,000606
2010-02-166046085996021,338,000602
2010-02-156036035925941,382,000594
2010-02-126046065946003,677,000600
2010-02-106066146006112,338,000611
2010-02-096106116026071,602,000607
2010-02-086136176076141,725,000614
2010-02-056156256136201,445,000620
2010-02-046326376206311,930,000631
2010-02-036206386176312,607,000631
2010-02-026186256156212,601,000621
2010-02-016076105946082,761,000608
2010-01-296026185916115,757,000611
2010-01-285685995625964,126,000596
2010-01-275765835715731,969,000573
2010-01-265755785655661,846,000566
2010-01-255835905775841,902,000584
2010-01-225835945835881,307,000588
2010-01-215906025836011,420,000601
2010-01-206036035915931,084,000593
2010-01-196036065945961,125,000596
2010-01-185956065896002,185,000600
2010-01-156136216016052,390,000605
2010-01-146116226096211,445,000621
2010-01-136186256096112,317,000611
2010-01-126076236076221,454,000622
2010-01-086096186096131,764,000613
2010-01-075956055926001,222,000600
2010-01-065905955825931,295,000593
2010-01-055975975815851,298,000585
2010-01-04586590579588564,000588

分割・併合履歴 : [1987-03-27]1株→1.18株