4204 積水化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	629	635	628	635	736,000	635
2011-12-29	623	629	623	628	690,000	628
2011-12-28	622	624	620	622	711,000	622
2011-12-27	620	624	620	620	504,000	620
2011-12-26	633	634	622	625	612,000	625
2011-12-22	622	627	618	624	1,411,000	624
2011-12-21	622	627	620	626	1,527,000	626
2011-12-20	620	621	615	618	1,556,000	618
2011-12-19	623	623	611	616	1,634,000	616
2011-12-16	626	627	616	619	2,364,000	619
2011-12-15	626	628	616	620	3,524,000	620
2011-12-14	630	634	626	632	2,850,000	632
2011-12-13	617	629	607	629	2,752,000	629
2011-12-12	633	634	626	627	1,719,000	627
2011-12-09	621	624	615	619	2,755,000	619
2011-12-08	622	632	617	627	3,174,000	627
2011-12-07	612	626	612	625	4,036,000	625
2011-12-06	607	611	599	604	2,447,000	604
2011-12-05	597	612	594	608	2,924,000	608
2011-12-02	584	591	583	588	2,176,000	588
2011-12-01	580	582	573	575	2,575,000	575
2011-11-30	577	578	563	570	3,638,000	570
2011-11-29	585	588	577	587	1,526,000	587
2011-11-28	580	581	574	578	784,000	578
2011-11-25	575	579	572	572	1,688,000	572
2011-11-24	563	581	561	576	2,237,000	576
2011-11-22	565	571	558	568	2,307,000	568
2011-11-21	571	576	570	574	1,055,000	574
2011-11-18	570	576	553	568	2,604,000	568
2011-11-17	588	588	574	576	2,596,000	576
2011-11-16	597	597	585	588	967,000	588
2011-11-15	600	605	599	599	609,000	599
2011-11-14	607	610	598	603	969,000	603
2011-11-11	601	606	598	604	961,000	604
2011-11-10	600	603	594	600	1,859,000	600
2011-11-09	609	612	604	610	1,210,000	610
2011-11-08	610	616	603	609	1,471,000	609
2011-11-07	609	610	602	610	997,000	610
2011-11-04	614	616	604	613	1,297,000	613
2011-11-02	609	611	601	605	1,743,000	605
2011-11-01	621	629	618	622	1,974,000	622
2011-10-31	616	632	612	621	2,799,000	621
2011-10-28	634	635	615	619	3,016,000	619
2011-10-27	609	635	608	623	2,957,000	623
2011-10-26	625	628	618	621	1,554,000	621
2011-10-25	651	651	635	636	1,177,000	636
2011-10-24	638	650	637	650	858,000	650
2011-10-21	646	649	634	635	1,293,000	635
2011-10-20	643	653	643	651	1,095,000	651
2011-10-19	646	654	640	643	1,145,000	643
2011-10-18	653	654	647	647	664,000	647
2011-10-17	649	659	643	654	830,000	654
2011-10-14	645	648	636	639	1,122,000	639
2011-10-13	666	668	646	655	1,616,000	655
2011-10-12	661	669	656	656	1,321,000	656
2011-10-11	664	673	663	667	819,000	667
2011-10-07	650	661	650	658	1,541,000	658
2011-10-06	634	651	632	644	1,352,000	644
2011-10-05	643	644	631	634	1,581,000	634
2011-10-04	641	644	633	644	1,571,000	644
2011-10-03	641	645	631	642	1,766,000	642
2011-09-30	660	660	645	655	1,846,000	655
2011-09-29	647	659	645	659	1,518,000	659
2011-09-28	629	646	627	643	1,812,000	643
2011-09-27	635	639	626	632	2,861,000	632
2011-09-26	647	651	629	634	1,764,000	634
2011-09-22	644	649	641	644	1,099,000	644
2011-09-21	656	657	649	654	1,182,000	654
2011-09-20	654	655	648	653	1,388,000	653
2011-09-16	644	659	640	658	1,783,000	658
2011-09-15	630	642	629	635	1,580,000	635
2011-09-14	632	639	621	623	2,491,000	623
2011-09-13	642	643	631	635	2,573,000	635
2011-09-12	640	647	640	645	1,204,000	645
2011-09-09	649	657	647	654	2,186,000	654
2011-09-08	649	653	642	644	1,489,000	644
2011-09-07	644	651	637	645	1,137,000	645
2011-09-06	645	646	630	631	1,050,000	631
2011-09-05	641	647	641	645	1,127,000	645
2011-09-02	649	651	639	647	2,272,000	647
2011-09-01	658	660	655	659	1,665,000	659
2011-08-31	648	658	644	656	2,111,000	656
2011-08-30	637	650	636	646	1,377,000	646
2011-08-29	639	642	628	633	2,755,000	633
2011-08-26	630	640	630	637	1,298,000	637
2011-08-25	632	647	628	638	2,076,000	638
2011-08-24	642	643	624	625	3,105,000	625
2011-08-23	641	642	633	637	2,161,000	637
2011-08-22	640	645	635	636	1,336,000	636
2011-08-19	646	651	644	646	1,315,000	646
2011-08-18	668	669	655	657	2,117,000	657
2011-08-17	663	684	662	674	3,217,000	674
2011-08-16	651	665	651	664	3,141,000	664
2011-08-15	643	649	635	641	1,858,000	641
2011-08-12	654	658	637	641	2,151,000	641
2011-08-11	634	648	634	647	2,258,000	647
2011-08-10	649	651	638	640	2,995,000	640
2011-08-09	648	649	625	639	4,336,000	639
2011-08-08	670	678	661	665	2,373,000	665
2011-08-05	670	686	670	682	2,325,000	682
2011-08-04	698	706	695	704	1,569,000	704
2011-08-03	703	703	688	690	2,638,000	690
2011-08-02	714	724	711	721	1,949,000	721
2011-08-01	719	728	713	713	2,537,000	713
2011-07-29	711	717	706	713	1,890,000	713
2011-07-28	705	724	696	706	3,435,000	706
2011-07-27	715	717	704	712	1,696,000	712
2011-07-26	715	725	710	723	1,171,000	723
2011-07-25	720	724	708	715	2,093,000	715
2011-07-22	713	719	709	717	1,663,000	717
2011-07-21	711	713	703	709	771,000	709
2011-07-20	725	725	707	708	1,487,000	708
2011-07-19	705	723	705	719	2,629,000	719
2011-07-15	688	700	688	700	760,000	700
2011-07-14	692	696	688	690	973,000	690
2011-07-13	688	697	688	696	1,231,000	696
2011-07-12	690	699	690	698	1,211,000	698
2011-07-11	693	699	691	697	578,000	697
2011-07-08	700	703	697	701	1,586,000	701
2011-07-07	696	700	695	697	1,064,000	697
2011-07-06	695	699	690	699	1,290,000	699
2011-07-05	693	698	690	694	1,144,000	694
2011-07-04	691	698	689	693	1,317,000	693
2011-07-01	689	689	681	686	2,103,000	686
2011-06-30	688	690	682	685	1,157,000	685
2011-06-29	681	683	675	683	1,064,000	683
2011-06-28	681	683	673	676	1,145,000	676
2011-06-27	683	684	675	676	1,631,000	676
2011-06-24	672	682	672	682	1,836,000	682
2011-06-23	675	681	673	675	1,335,000	675
2011-06-22	674	687	672	684	2,222,000	684
2011-06-21	670	674	664	669	1,378,000	669
2011-06-20	665	672	661	664	1,352,000	664
2011-06-17	670	671	659	664	1,905,000	664
2011-06-16	667	673	663	664	1,083,000	664
2011-06-15	676	679	673	675	1,394,000	675
2011-06-14	670	679	668	676	1,805,000	676
2011-06-13	655	676	654	672	3,975,000	672
2011-06-10	654	659	648	650	2,339,000	650
2011-06-09	644	645	638	643	2,045,000	643
2011-06-08	643	647	634	644	1,620,000	644
2011-06-07	630	641	626	640	1,411,000	640
2011-06-06	625	631	624	628	870,000	628
2011-06-03	632	639	624	625	1,614,000	625
2011-06-02	642	646	636	637	1,515,000	637
2011-06-01	643	652	638	652	2,036,000	652
2011-05-31	637	647	637	647	1,937,000	647
2011-05-30	628	637	622	632	881,000	632
2011-05-27	629	635	622	629	1,924,000	629
2011-05-26	631	635	627	632	1,102,000	632
2011-05-25	633	634	624	626	2,133,000	626
2011-05-24	630	634	630	632	1,233,000	632
2011-05-23	635	638	630	638	1,380,000	638
2011-05-20	637	639	633	635	1,249,000	635
2011-05-19	652	652	641	641	1,112,000	641
2011-05-18	638	647	633	642	2,138,000	642
2011-05-17	638	642	630	642	1,722,000	642
2011-05-16	642	647	637	641	1,908,000	641
2011-05-13	650	650	638	643	2,321,000	643
2011-05-12	655	657	650	651	1,587,000	651
2011-05-11	661	664	654	657	2,338,000	657
2011-05-10	665	669	659	664	1,835,000	664
2011-05-09	664	670	657	667	2,780,000	667
2011-05-06	651	662	648	654	2,973,000	654
2011-05-02	671	671	653	654	3,290,000	654
2011-04-28	661	674	658	674	6,253,000	674
2011-04-27	612	646	611	645	5,455,000	645
2011-04-26	608	610	605	610	1,595,000	610
2011-04-25	615	620	606	611	1,931,000	611
2011-04-22	617	619	606	613	1,686,000	613
2011-04-21	618	620	611	617	1,030,000	617
2011-04-20	619	623	612	612	1,360,000	612
2011-04-19	615	616	609	610	1,819,000	610
2011-04-18	625	628	618	621	1,108,000	621
2011-04-15	626	628	620	624	1,829,000	624
2011-04-14	620	630	613	627	3,499,000	627
2011-04-13	619	627	617	624	1,584,000	624
2011-04-12	624	628	612	626	2,832,000	626
2011-04-11	641	642	633	634	1,126,000	634
2011-04-08	631	640	625	637	1,706,000	637
2011-04-07	633	643	629	632	1,519,000	632
2011-04-06	643	644	628	631	1,997,000	631
2011-04-05	643	645	632	638	2,529,000	638
2011-04-04	649	654	641	643	2,406,000	643
2011-04-01	661	665	648	652	4,732,000	652
2011-03-31	665	665	646	651	5,258,000	651
2011-03-30	670	672	652	665	4,812,000	665
2011-03-29	680	685	660	672	7,518,000	672
2011-03-28	665	708	664	703	7,832,000	703
2011-03-25	649	649	626	635	2,318,000	635
2011-03-24	645	652	639	640	2,170,000	640
2011-03-23	638	650	631	641	3,527,000	641
2011-03-22	635	635	622	628	2,483,000	628
2011-03-18	601	612	592	605	1,942,000	605
2011-03-17	595	612	583	600	3,382,000	600
2011-03-16	587	617	583	614	4,225,000	614
2011-03-15	576	587	537	553	7,149,000	553
2011-03-14	609	645	571	576	5,645,000	576
2011-03-11	627	627	618	619	2,186,000	619
2011-03-10	633	635	624	628	1,107,000	628
2011-03-09	643	647	637	639	1,367,000	639
2011-03-08	642	647	639	641	1,276,000	641
2011-03-07	657	657	643	647	1,693,000	647
2011-03-04	663	671	659	664	1,582,000	664
2011-03-03	649	659	648	658	1,158,000	658
2011-03-02	655	661	648	649	1,836,000	649
2011-03-01	643	667	643	663	2,550,000	663
2011-02-28	640	648	632	643	1,632,000	643
2011-02-25	633	641	629	640	1,457,000	640
2011-02-24	635	641	628	630	1,521,000	630
2011-02-23	637	650	636	640	1,653,000	640
2011-02-22	646	648	637	644	1,545,000	644
2011-02-21	649	652	645	651	1,012,000	651
2011-02-18	651	651	646	648	731,000	648
2011-02-17	650	653	644	652	1,203,000	652
2011-02-16	651	653	646	647	1,081,000	647
2011-02-15	648	652	647	650	842,000	650
2011-02-14	649	649	642	646	1,472,000	646
2011-02-10	641	651	636	650	1,924,000	650
2011-02-09	651	651	640	640	1,545,000	640
2011-02-08	654	654	646	648	2,088,000	648
2011-02-07	655	655	646	648	1,373,000	648
2011-02-04	651	656	646	648	1,011,000	648
2011-02-03	637	643	634	642	1,804,000	642
2011-02-02	653	656	640	641	3,583,000	641
2011-02-01	631	654	630	652	6,561,000	652
2011-01-31	630	637	624	630	2,341,000	630
2011-01-28	625	650	620	641	4,242,000	641
2011-01-27	625	630	624	630	2,353,000	630
2011-01-26	624	625	617	619	1,625,000	619
2011-01-25	619	624	611	622	3,422,000	622
2011-01-24	614	616	606	615	2,197,000	615
2011-01-21	624	628	608	608	4,587,000	608
2011-01-20	624	626	616	618	2,851,000	618
2011-01-19	623	627	618	623	2,413,000	623
2011-01-18	615	619	612	616	1,614,000	616
2011-01-17	619	621	613	614	1,143,000	614
2011-01-14	615	617	610	610	1,932,000	610
2011-01-13	627	628	617	619	1,238,000	619
2011-01-12	621	626	618	622	2,229,000	622
2011-01-11	612	621	611	617	1,720,000	617
2011-01-07	610	618	607	616	1,789,000	616
2011-01-06	601	607	599	603	1,761,000	603
2011-01-05	597	598	588	591	2,146,000	591
2011-01-04	593	601	590	596	1,061,000	596

分割・併合履歴： [1987-03-27]1株→1.18株