4204 積水化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	746	750	736	749	1,099,000	749
2012-12-27	743	745	741	744	1,119,000	744
2012-12-26	737	740	729	738	1,256,000	738
2012-12-25	744	744	734	737	978,000	737
2012-12-21	734	735	722	729	2,287,000	729
2012-12-20	743	743	732	734	2,218,000	734
2012-12-19	733	748	728	742	4,295,000	742
2012-12-18	697	719	697	709	2,513,000	709
2012-12-17	710	713	691	694	2,520,000	694
2012-12-14	693	702	692	701	2,954,000	701
2012-12-13	700	703	696	696	2,471,000	696
2012-12-12	693	699	691	693	1,878,000	693
2012-12-11	695	695	686	689	1,716,000	689
2012-12-10	689	699	689	696	2,930,000	696
2012-12-07	679	688	678	683	1,729,000	683
2012-12-06	674	677	666	675	1,503,000	675
2012-12-05	668	678	667	671	1,939,000	671
2012-12-04	662	675	660	672	3,524,000	672
2012-12-03	653	657	648	654	1,545,000	654
2012-11-30	654	654	644	646	3,061,000	646
2012-11-29	652	658	649	654	1,038,000	654
2012-11-28	662	666	653	653	1,242,000	653
2012-11-27	647	663	645	662	1,807,000	662
2012-11-26	655	658	641	643	1,382,000	643
2012-11-22	648	649	641	644	712,000	644
2012-11-21	636	644	630	634	1,486,000	634
2012-11-20	651	652	637	638	1,211,000	638
2012-11-19	659	659	644	646	1,195,000	646
2012-11-16	650	652	641	648	1,878,000	648
2012-11-15	625	637	623	637	1,491,000	637
2012-11-14	609	620	607	617	1,186,000	617
2012-11-13	613	616	604	608	1,457,000	608
2012-11-12	618	621	615	616	725,000	616
2012-11-09	619	627	614	626	1,878,000	626
2012-11-08	637	637	626	626	2,197,000	626
2012-11-07	654	659	641	643	2,171,000	643
2012-11-06	651	655	644	652	1,177,000	652
2012-11-05	655	659	649	651	1,333,000	651
2012-11-02	659	663	651	658	1,649,000	658
2012-11-01	645	655	640	654	1,705,000	654
2012-10-31	653	658	649	655	1,609,000	655
2012-10-30	632	663	632	653	4,142,000	653
2012-10-29	622	634	622	628	1,270,000	628
2012-10-26	634	637	624	625	1,301,000	625
2012-10-25	629	638	627	638	1,464,000	638
2012-10-24	617	632	617	626	1,118,000	626
2012-10-23	627	633	625	628	1,385,000	628
2012-10-22	617	626	615	624	1,415,000	624
2012-10-19	621	626	613	621	2,498,000	621
2012-10-18	629	633	621	621	1,335,000	621
2012-10-17	620	635	619	629	2,350,000	629
2012-10-16	612	617	610	614	1,361,000	614
2012-10-15	601	605	594	604	1,477,000	604
2012-10-12	599	604	597	602	1,584,000	602
2012-10-11	590	599	590	592	1,544,000	592
2012-10-10	595	602	591	597	1,469,000	597
2012-10-09	603	613	602	605	2,135,000	605
2012-10-05	603	604	597	600	2,670,000	600
2012-10-04	604	610	598	604	2,462,000	604
2012-10-03	616	616	596	603	2,510,000	603
2012-10-02	623	632	619	619	866,000	619
2012-10-01	629	630	616	625	1,513,000	625
2012-09-28	649	650	626	629	1,914,000	629
2012-09-27	636	645	634	642	1,253,000	642
2012-09-26	636	644	634	638	991,000	638
2012-09-25	651	656	644	652	1,926,000	652
2012-09-24	640	646	636	645	1,086,000	645
2012-09-21	635	646	635	642	1,989,000	642
2012-09-20	650	653	640	640	1,536,000	640
2012-09-19	660	661	650	652	2,111,000	652
2012-09-18	650	662	647	656	3,560,000	656
2012-09-14	629	635	622	632	2,151,000	632
2012-09-13	613	618	606	616	2,357,000	616
2012-09-12	608	615	608	615	1,613,000	615
2012-09-11	618	620	602	606	2,343,000	606
2012-09-10	620	623	616	620	1,149,000	620
2012-09-07	632	635	619	624	1,635,000	624
2012-09-06	627	627	614	616	1,145,000	616
2012-09-05	628	632	622	622	1,355,000	622
2012-09-04	638	640	628	635	1,365,000	635
2012-09-03	641	649	636	642	1,308,000	642
2012-08-31	644	646	639	640	1,535,000	640
2012-08-30	651	653	643	645	1,312,000	645
2012-08-29	648	651	643	649	672,000	649
2012-08-28	660	660	646	648	1,309,000	648
2012-08-27	661	662	652	653	923,000	653
2012-08-24	656	658	651	653	982,000	653
2012-08-23	651	663	650	661	1,569,000	661
2012-08-22	657	661	651	659	1,760,000	659
2012-08-21	654	659	652	654	1,436,000	654
2012-08-20	655	660	649	652	1,499,000	652
2012-08-17	648	651	644	650	1,437,000	650
2012-08-16	641	650	639	647	2,477,000	647
2012-08-15	636	638	627	635	2,938,000	635
2012-08-14	645	650	624	627	4,102,000	627
2012-08-13	653	655	646	649	2,055,000	649
2012-08-10	660	665	656	660	1,590,000	660
2012-08-09	667	670	662	669	3,129,000	669
2012-08-08	671	679	664	667	1,390,000	667
2012-08-07	661	667	656	665	2,028,000	665
2012-08-06	660	664	653	657	1,313,000	657
2012-08-03	660	664	649	660	1,840,000	660
2012-08-02	664	671	661	665	2,290,000	665
2012-08-01	666	666	650	655	2,280,000	655
2012-07-31	677	679	664	668	3,261,000	668
2012-07-30	685	699	661	697	4,215,000	697
2012-07-27	682	691	682	689	1,715,000	689
2012-07-26	680	684	676	683	1,590,000	683
2012-07-25	682	688	674	678	1,930,000	678
2012-07-24	694	698	688	692	778,000	692
2012-07-23	705	710	697	697	1,037,000	697
2012-07-20	718	721	710	712	1,226,000	712
2012-07-19	732	733	717	721	1,228,000	721
2012-07-18	725	735	721	727	1,992,000	727
2012-07-17	715	719	708	713	930,000	713
2012-07-13	710	716	708	709	1,166,000	709
2012-07-12	715	720	708	710	881,000	710
2012-07-11	722	724	711	715	1,203,000	715
2012-07-10	727	730	715	716	1,364,000	716
2012-07-09	709	726	709	723	1,717,000	723
2012-07-06	710	726	708	717	1,745,000	717
2012-07-05	715	722	709	709	1,412,000	709
2012-07-04	727	727	713	715	1,321,000	715
2012-07-03	716	727	716	724	2,169,000	724
2012-07-02	739	739	713	717	2,808,000	717
2012-06-29	739	744	731	738	2,616,000	738
2012-06-28	708	724	708	724	2,001,000	724
2012-06-27	685	703	683	702	1,555,000	702
2012-06-26	689	690	678	684	1,739,000	684
2012-06-25	696	700	691	693	703,000	693
2012-06-22	701	706	695	696	1,027,000	696
2012-06-21	700	706	699	705	921,000	705
2012-06-20	691	700	691	699	897,000	699
2012-06-19	689	692	681	683	972,000	683
2012-06-18	691	696	684	685	928,000	685
2012-06-15	684	685	677	678	935,000	678
2012-06-14	677	682	675	679	735,000	679
2012-06-13	683	690	681	686	1,260,000	686
2012-06-12	676	683	671	680	1,109,000	680
2012-06-11	685	692	685	686	973,000	686
2012-06-08	690	691	674	677	1,992,000	677
2012-06-07	673	691	672	690	1,980,000	690
2012-06-06	667	672	662	665	1,689,000	665
2012-06-05	662	666	652	664	2,032,000	664
2012-06-04	656	665	652	664	1,424,000	664
2012-06-01	670	674	663	666	1,559,000	666
2012-05-31	659	673	657	669	2,052,000	669
2012-05-30	666	671	661	669	1,180,000	669
2012-05-29	661	665	655	664	945,000	664
2012-05-28	670	670	658	661	829,000	661
2012-05-25	679	680	665	671	1,125,000	671
2012-05-24	666	677	663	669	1,371,000	669
2012-05-23	680	680	663	668	2,150,000	668
2012-05-22	683	685	677	683	1,676,000	683
2012-05-21	679	688	677	682	1,158,000	682
2012-05-18	690	691	679	687	1,447,000	687
2012-05-17	698	705	693	703	1,759,000	703
2012-05-16	711	712	699	703	1,465,000	703
2012-05-15	714	720	705	717	1,331,000	717
2012-05-14	715	724	715	716	948,000	716
2012-05-11	738	740	718	719	1,507,000	719
2012-05-10	736	740	730	733	2,278,000	733
2012-05-09	743	743	733	733	2,352,000	733
2012-05-08	741	745	737	743	1,884,000	743
2012-05-07	723	731	719	729	1,490,000	729
2012-05-02	739	748	739	743	3,539,000	743
2012-05-01	725	731	725	727	1,839,000	727
2012-04-27	733	734	711	720	3,024,000	720
2012-04-26	718	739	707	729	3,980,000	729
2012-04-25	717	725	716	719	1,188,000	719
2012-04-24	720	722	715	718	1,360,000	718
2012-04-23	724	732	721	727	1,389,000	727
2012-04-20	719	732	717	727	1,789,000	727
2012-04-19	715	718	710	711	1,720,000	711
2012-04-18	717	727	717	724	1,672,000	724
2012-04-17	714	718	710	716	1,387,000	716
2012-04-16	709	720	708	715	1,206,000	715
2012-04-13	705	717	705	714	1,165,000	714
2012-04-12	697	706	696	705	1,143,000	705
2012-04-11	690	699	687	694	2,597,000	694
2012-04-10	700	711	700	704	1,539,000	704
2012-04-09	695	706	694	699	920,000	699
2012-04-06	707	715	704	708	1,211,000	708
2012-04-05	708	709	702	707	1,274,000	707
2012-04-04	716	723	710	710	2,090,000	710
2012-04-03	715	721	711	716	1,789,000	716
2012-04-02	729	730	711	711	1,377,000	711
2012-03-30	725	727	716	718	1,334,000	718
2012-03-29	720	724	717	723	836,000	723
2012-03-28	723	728	720	725	1,145,000	725
2012-03-27	723	729	719	729	1,312,000	729
2012-03-26	709	721	706	718	1,764,000	718
2012-03-23	703	716	699	699	2,612,000	699
2012-03-22	713	715	707	708	1,120,000	708
2012-03-21	714	718	711	713	1,939,000	713
2012-03-19	728	731	719	721	1,038,000	721
2012-03-16	726	729	721	729	1,317,000	729
2012-03-15	719	723	715	721	1,076,000	721
2012-03-14	720	726	712	717	1,290,000	717
2012-03-13	710	716	707	713	2,078,000	713
2012-03-12	716	719	712	712	1,118,000	712
2012-03-09	712	720	710	714	2,196,000	714
2012-03-08	703	707	701	704	768,000	704
2012-03-07	688	698	687	698	1,423,000	698
2012-03-06	695	706	692	703	2,446,000	703
2012-03-05	686	695	686	693	1,299,000	693
2012-03-02	703	704	692	696	1,370,000	696
2012-03-01	699	706	687	693	1,463,000	693
2012-02-29	699	704	695	698	1,772,000	698
2012-02-28	682	696	682	696	1,508,000	696
2012-02-27	690	690	682	685	1,538,000	685
2012-02-24	685	686	680	685	1,309,000	685
2012-02-23	678	689	676	687	1,814,000	687
2012-02-22	673	681	671	678	1,735,000	678
2012-02-21	665	679	664	677	1,169,000	677
2012-02-20	684	684	668	670	1,367,000	670
2012-02-17	679	681	672	678	1,711,000	678
2012-02-16	665	669	661	669	1,589,000	669
2012-02-15	663	669	661	664	1,493,000	664
2012-02-14	657	663	654	662	986,000	662
2012-02-13	653	660	652	660	1,079,000	660
2012-02-10	670	670	662	664	784,000	664
2012-02-09	665	669	663	669	1,761,000	669
2012-02-08	657	668	657	666	2,835,000	666
2012-02-07	649	658	648	654	1,922,000	654
2012-02-06	652	656	647	649	1,490,000	649
2012-02-03	648	656	645	648	1,969,000	648
2012-02-02	657	662	648	648	2,992,000	648
2012-02-01	666	666	659	660	2,115,000	660
2012-01-31	671	673	666	668	3,323,000	668
2012-01-30	671	681	657	663	5,855,000	663
2012-01-27	678	684	675	680	1,178,000	680
2012-01-26	675	687	668	681	2,692,000	681
2012-01-25	662	683	660	678	3,449,000	678
2012-01-24	653	657	647	656	1,397,000	656
2012-01-23	645	655	641	654	2,535,000	654
2012-01-20	644	648	630	634	4,094,000	634
2012-01-19	647	651	642	644	657,000	644
2012-01-18	651	654	641	646	1,251,000	646
2012-01-17	641	653	640	652	917,000	652
2012-01-16	635	637	626	636	1,293,000	636
2012-01-13	643	646	640	642	2,089,000	642
2012-01-12	647	649	639	642	1,397,000	642
2012-01-11	641	649	640	643	1,949,000	643
2012-01-10	636	643	634	641	1,891,000	641
2012-01-06	633	635	624	631	1,915,000	631
2012-01-05	646	646	629	630	1,982,000	630
2012-01-04	638	645	636	645	1,258,000	645

分割・併合履歴： [1987-03-27]1株→1.18株