1. HOME >
  2. 株価時系列 >
  3. 4204 >
  4. 2016年

4204 積水化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8601,8691,8511,8641,065,1001,864
2016-12-291,8571,8641,8451,8541,727,0001,854
2016-12-281,8381,8561,8341,8511,038,4001,851
2016-12-271,8351,8481,8261,829756,6001,829
2016-12-261,8501,8571,8331,833720,5001,833
2016-12-221,8161,8401,8101,8391,149,7001,839
2016-12-211,8281,8351,8131,8161,203,7001,816
2016-12-201,8131,8231,8061,8221,000,3001,822
2016-12-191,8011,8161,7931,8151,064,6001,815
2016-12-161,7931,8141,7871,8111,769,4001,811
2016-12-151,7771,7951,7741,7851,456,9001,785
2016-12-141,7991,8011,7841,7881,734,1001,788
2016-12-131,8091,8201,7991,8141,592,8001,814
2016-12-121,8211,8241,7931,8081,454,3001,808
2016-12-091,7891,8241,7851,8221,714,4001,822
2016-12-081,8101,8191,7861,8192,386,4001,819
2016-12-071,7791,7911,7691,7871,435,9001,787
2016-12-061,7821,7851,7631,7671,317,0001,767
2016-12-051,7591,7631,7471,7521,107,2001,752
2016-12-021,7681,7841,7581,7611,649,9001,761
2016-12-011,7701,8071,7561,7612,525,4001,761
2016-11-301,7181,7341,7061,7322,204,9001,732
2016-11-291,7171,7311,7081,7171,750,1001,717
2016-11-281,7141,7271,7111,7181,431,9001,718
2016-11-251,7011,7161,6971,7051,390,6001,705
2016-11-241,7001,7041,6821,6961,547,6001,696
2016-11-221,6811,7001,6761,7001,368,3001,700
2016-11-211,6701,6891,6561,6861,686,7001,686
2016-11-181,6761,6771,6531,6641,949,4001,664
2016-11-171,6631,6741,6521,6651,587,3001,665
2016-11-161,6901,6921,6671,6741,928,7001,674
2016-11-151,6811,6841,6661,6771,434,0001,677
2016-11-141,6561,6861,6381,6811,865,3001,681
2016-11-111,6801,6831,6481,6561,609,1001,656
2016-11-101,6551,6801,6451,6772,978,3001,677
2016-11-091,6501,6571,5621,5752,451,2001,575
2016-11-081,6401,6451,6331,6361,447,1001,636
2016-11-071,6591,6681,6401,6451,714,7001,645
2016-11-041,6241,6441,6121,6362,310,9001,636
2016-11-021,6351,6431,6181,6271,500,3001,627
2016-11-011,6491,6641,6331,6592,395,6001,659
2016-10-311,6151,6571,6061,6552,929,8001,655
2016-10-281,5721,6261,5681,6173,478,2001,617
2016-10-271,5851,6061,5221,5523,755,7001,552
2016-10-261,5601,5781,5481,5691,823,5001,569
2016-10-251,5211,5451,5211,5441,677,9001,544
2016-10-241,5021,5141,4971,5131,087,2001,513
2016-10-211,5081,5101,4991,501931,6001,501
2016-10-201,4941,5031,4811,5031,091,8001,503
2016-10-191,4861,4951,4781,4901,245,9001,490
2016-10-171,4981,5041,4861,497804,4001,497
2016-10-131,4901,4981,4751,4911,043,2001,491
2016-10-121,4811,4961,4741,483938,9001,483
2016-10-111,4911,5071,4891,4991,029,3001,499
2016-10-071,5011,5011,4831,4881,701,1001,488
2016-10-061,5011,5011,4811,4941,141,2001,494
2016-10-051,4781,4921,4691,4871,532,4001,487
2016-10-041,4631,4841,4581,468930,1001,468
2016-10-031,4571,4651,4471,454909,3001,454
2016-09-301,4301,4581,4241,4451,745,2001,445
2016-09-291,4671,4681,4431,4601,947,5001,460
2016-09-281,4691,4931,4561,4671,766,5001,467
2016-09-271,4721,4921,4471,4922,172,3001,492
2016-09-261,5061,5151,4901,4931,075,6001,493
2016-09-231,4821,5061,4671,5061,859,5001,506
2016-09-211,4301,4871,4271,4862,637,1001,486
2016-09-201,4251,4461,4171,4272,320,2001,427
2016-09-161,4481,4491,4221,4351,555,1001,435
2016-09-151,4401,4601,4371,4471,533,7001,447
2016-09-141,4541,4631,4501,450690,9001,450
2016-09-131,4741,4801,4501,462955,1001,462
2016-09-121,4651,4751,4561,4621,931,4001,462
2016-09-091,5041,5381,5021,5091,892,3001,509
2016-09-081,4991,4991,4881,4961,115,1001,496
2016-09-071,4861,5081,4771,5071,438,5001,507
2016-09-061,4811,4961,4721,4941,066,2001,494
2016-09-051,5051,5071,4691,4711,505,3001,471
2016-09-021,4701,4901,4701,4861,813,1001,486
2016-09-011,4561,4761,4511,4751,848,6001,475
2016-08-311,4431,4511,4261,4461,625,0001,446
2016-08-301,4301,4411,4211,4281,408,3001,428
2016-08-291,4131,4291,4021,4242,072,0001,424
2016-08-261,3781,3811,3641,3762,430,2001,376
2016-08-251,3901,3901,3611,3721,607,6001,372
2016-08-241,3901,3921,3641,3911,588,5001,391
2016-08-231,3681,3811,3501,3741,697,2001,374
2016-08-221,3601,3641,3381,3622,525,0001,362
2016-08-191,3751,3791,3431,3603,186,8001,360
2016-08-181,4021,4051,3751,3762,388,8001,376
2016-08-171,4091,4191,4011,4151,580,8001,415
2016-08-161,4251,4291,4071,4121,545,8001,412
2016-08-151,4411,4451,4251,431859,3001,431
2016-08-121,4531,4551,4321,4411,059,4001,441
2016-08-101,4541,4621,4311,4481,376,7001,448
2016-08-091,4471,4801,4421,4721,738,8001,472
2016-08-081,4371,4511,4251,4511,217,8001,451
2016-08-051,4261,4481,4131,4191,671,5001,419
2016-08-041,4151,4351,3981,4151,796,5001,415
2016-08-031,4131,4321,4031,4201,674,4001,420
2016-08-021,4311,4581,4311,4361,574,5001,436
2016-08-011,4891,4891,4521,4711,516,2001,471
2016-07-291,5021,5151,4681,5092,961,1001,509
2016-07-281,4661,5431,4251,4983,874,6001,498
2016-07-271,4571,4881,4491,4792,855,6001,479
2016-07-261,4261,4261,4061,417931,4001,417
2016-07-251,4281,4471,4271,4361,237,8001,436
2016-07-221,4381,4421,4241,435886,1001,435
2016-07-211,4511,4711,4391,4611,361,6001,461
2016-07-201,4501,4541,4331,4511,650,4001,451
2016-07-191,4691,4691,4311,4532,102,1001,453
2016-07-151,4481,4751,4431,4572,320,4001,457
2016-07-141,4241,4391,4171,4321,583,9001,432
2016-07-131,4311,4311,4021,4142,777,3001,414
2016-07-121,3701,3881,3631,3712,746,1001,371
2016-07-111,3041,3461,3001,3401,476,1001,340
2016-07-081,2851,3021,2671,2742,130,5001,274
2016-07-071,2961,3041,2741,2852,488,9001,285
2016-07-061,2941,3061,2811,3042,757,5001,304
2016-07-051,2911,3041,2831,3041,349,4001,304
2016-07-041,2771,3021,2691,3001,793,0001,300
2016-07-011,2751,2811,2551,2781,700,8001,278
2016-06-301,2531,2801,2491,2542,913,6001,254
2016-06-291,2701,2841,2511,2811,202,5001,281
2016-06-281,2601,2671,2331,2501,877,6001,250
2016-06-271,2421,2661,2421,2621,693,5001,262
2016-06-241,3301,3311,2151,2282,112,0001,228
2016-06-231,3301,3411,3131,3231,237,5001,323
2016-06-221,3341,3371,3141,3281,095,4001,328
2016-06-211,3081,3391,2921,3341,921,3001,334
2016-06-201,3251,3441,3221,3311,418,6001,331
2016-06-171,3191,3401,3071,3102,958,1001,310
2016-06-161,3421,3441,3051,3091,322,3001,309
2016-06-151,3661,3681,3361,3391,980,9001,339
2016-06-141,3761,3821,3591,3711,061,5001,371
2016-06-131,4121,4121,3781,3791,329,8001,379
2016-06-101,4311,4331,4161,4301,440,6001,430
2016-06-091,4291,4301,4151,421780,3001,421
2016-06-081,4301,4301,4151,4301,096,8001,430
2016-06-071,4261,4371,4221,4261,080,2001,426
2016-06-061,3931,4281,3871,4251,259,7001,425
2016-06-031,4121,4191,4041,4171,019,9001,417
2016-06-021,4301,4441,4071,4081,322,6001,408
2016-06-011,4461,4541,4351,4411,133,1001,441
2016-05-311,4271,4511,4231,4462,036,8001,446
2016-05-301,4521,4521,4301,446797,8001,446
2016-05-271,4501,4521,4381,440818,9001,440
2016-05-261,4551,4581,4311,435914,4001,435
2016-05-251,4491,4491,4231,428909,8001,428
2016-05-241,4351,4451,4221,4251,741,3001,425
2016-05-231,4421,4431,4241,4391,440,1001,439
2016-05-201,4191,4501,4181,4471,856,8001,447
2016-05-191,4201,4321,4051,4171,419,5001,417
2016-05-181,3881,4231,3761,4151,878,4001,415
2016-05-171,3771,3901,3701,3881,180,8001,388
2016-05-161,3831,3931,3771,383802,2001,383
2016-05-131,3901,3951,3721,3781,455,5001,378
2016-05-121,3601,3861,3571,3861,306,8001,386
2016-05-111,3861,3981,3671,3741,376,1001,374
2016-05-101,3361,3771,3331,3763,172,6001,376
2016-05-091,3341,3411,3191,3271,586,3001,327
2016-05-061,3591,3741,3231,3331,686,1001,333
2016-05-021,3371,3671,3251,3482,395,8001,348
2016-04-281,4841,4881,3461,3873,373,6001,387
2016-04-271,4371,5331,4121,4753,588,0001,475
2016-04-261,4391,4571,4231,4301,616,9001,430
2016-04-251,4731,4761,4431,4501,851,3001,450
2016-04-221,4351,4721,4351,4721,340,1001,472
2016-04-211,4471,4591,4371,4541,547,7001,454
2016-04-201,4211,4361,4061,4111,592,7001,411
2016-04-191,4291,4371,4091,4211,460,8001,421
2016-04-181,3701,4091,3701,4021,421,1001,402
2016-04-151,4121,4301,4051,4111,049,6001,411
2016-04-141,3891,4221,3861,4211,959,3001,421
2016-04-131,3511,3731,3431,3681,306,9001,368
2016-04-121,3291,3491,3171,3431,558,9001,343
2016-04-111,3381,3511,3271,3431,709,6001,343
2016-04-081,3021,3641,3021,3452,576,7001,345
2016-04-071,3151,3451,3061,3271,786,6001,327
2016-04-061,2991,3121,2891,3041,163,0001,304
2016-04-051,3331,3441,3031,3071,842,7001,307
2016-04-041,3321,3581,3201,3291,918,1001,329
2016-04-011,3821,3841,3371,3401,724,5001,340
2016-03-311,4061,4121,3821,3861,818,4001,386
2016-03-301,4081,4251,3911,3951,469,8001,395
2016-03-291,3961,4161,3881,4081,553,9001,408
2016-03-281,3901,4071,3801,4031,393,5001,403
2016-03-251,3901,3961,3611,3741,233,7001,374
2016-03-241,3661,3781,3571,3651,330,2001,365
2016-03-231,3761,3831,3581,3651,354,6001,365
2016-03-221,3881,3921,3501,3721,771,1001,372
2016-03-181,3471,3591,3321,3441,383,4001,344
2016-03-171,3491,3631,3331,3501,811,0001,350
2016-03-161,3351,3581,3181,3401,254,6001,340
2016-03-151,3521,3701,3411,3501,195,8001,350
2016-03-141,3301,3661,3301,3541,453,7001,354
2016-03-111,2991,3281,2981,3212,330,7001,321
2016-03-101,3201,3201,3011,3101,882,7001,310
2016-03-091,3121,3201,2881,3032,578,9001,303
2016-03-081,2971,3141,2791,2991,634,1001,299
2016-03-071,3331,3361,3121,3151,553,5001,315
2016-03-041,3121,3491,3091,3462,455,3001,346
2016-03-031,3101,3181,3051,3111,286,7001,311
2016-03-021,2951,3251,2891,3141,660,8001,314
2016-03-011,2401,2651,2301,2592,183,7001,259
2016-02-291,2711,2871,2511,2512,454,8001,251
2016-02-261,2781,2931,2541,2561,413,4001,256
2016-02-251,2301,2751,2301,2662,488,9001,266
2016-02-241,2051,2241,1931,2152,461,8001,215
2016-02-231,2761,2811,2211,2252,696,2001,225
2016-02-221,2471,2851,2381,2791,819,0001,279
2016-02-191,2751,2781,2441,2531,903,1001,253
2016-02-181,2951,3051,2761,2791,536,5001,279
2016-02-171,2741,2911,2471,2652,550,2001,265
2016-02-161,2811,2971,2591,2752,007,4001,275
2016-02-151,2651,2981,2411,2844,831,1001,284
2016-02-121,2551,2711,2161,2192,872,5001,219
2016-02-101,3361,3551,2711,2921,696,2001,292
2016-02-091,3651,3741,3311,3441,826,6001,344
2016-02-081,3751,4361,3721,4251,607,7001,425
2016-02-051,3831,4021,3721,3881,455,6001,388
2016-02-041,4131,4341,3921,4131,923,4001,413
2016-02-031,4401,4451,4161,4291,815,9001,429
2016-02-021,5111,5111,4611,4692,533,7001,469
2016-02-011,4501,4611,4251,4543,402,1001,454
2016-01-291,4361,4561,3911,4543,827,5001,454
2016-01-281,3721,4471,3701,4324,766,2001,432
2016-01-271,3821,3931,3701,3851,497,6001,385
2016-01-261,3651,3791,3521,3561,282,2001,356
2016-01-251,4051,4111,3761,3881,372,9001,388
2016-01-221,3521,3761,3311,3752,573,5001,375
2016-01-211,3301,3501,2921,2921,891,9001,292
2016-01-201,3771,3831,3231,3251,774,2001,325
2016-01-191,3871,3951,3671,3761,684,5001,376
2016-01-181,3851,3931,3691,3881,539,9001,388
2016-01-151,4311,4401,3981,4052,392,5001,405
2016-01-141,4211,4301,3941,4193,370,9001,419
2016-01-131,4251,4551,4211,4503,260,4001,450
2016-01-121,4491,4491,3971,3993,998,5001,399
2016-01-081,4961,5151,4651,4664,129,7001,466
2016-01-071,5301,5441,5051,5082,370,3001,508
2016-01-061,5531,5551,5151,5252,174,8001,525
2016-01-051,5501,5721,5281,5572,330,7001,557
2016-01-041,6001,6101,5561,5662,270,7001,566

分割・併合履歴 ： [1987-03-27]1株→1.18株