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
2016-12-30	1,860	1,869	1,851	1,864	1,065,100	1,864
2016-12-29	1,857	1,864	1,845	1,854	1,727,000	1,854
2016-12-28	1,838	1,856	1,834	1,851	1,038,400	1,851
2016-12-27	1,835	1,848	1,826	1,829	756,600	1,829
2016-12-26	1,850	1,857	1,833	1,833	720,500	1,833
2016-12-22	1,816	1,840	1,810	1,839	1,149,700	1,839
2016-12-21	1,828	1,835	1,813	1,816	1,203,700	1,816
2016-12-20	1,813	1,823	1,806	1,822	1,000,300	1,822
2016-12-19	1,801	1,816	1,793	1,815	1,064,600	1,815
2016-12-16	1,793	1,814	1,787	1,811	1,769,400	1,811
2016-12-15	1,777	1,795	1,774	1,785	1,456,900	1,785
2016-12-14	1,799	1,801	1,784	1,788	1,734,100	1,788
2016-12-13	1,809	1,820	1,799	1,814	1,592,800	1,814
2016-12-12	1,821	1,824	1,793	1,808	1,454,300	1,808
2016-12-09	1,789	1,824	1,785	1,822	1,714,400	1,822
2016-12-08	1,810	1,819	1,786	1,819	2,386,400	1,819
2016-12-07	1,779	1,791	1,769	1,787	1,435,900	1,787
2016-12-06	1,782	1,785	1,763	1,767	1,317,000	1,767
2016-12-05	1,759	1,763	1,747	1,752	1,107,200	1,752
2016-12-02	1,768	1,784	1,758	1,761	1,649,900	1,761
2016-12-01	1,770	1,807	1,756	1,761	2,525,400	1,761
2016-11-30	1,718	1,734	1,706	1,732	2,204,900	1,732
2016-11-29	1,717	1,731	1,708	1,717	1,750,100	1,717
2016-11-28	1,714	1,727	1,711	1,718	1,431,900	1,718
2016-11-25	1,701	1,716	1,697	1,705	1,390,600	1,705
2016-11-24	1,700	1,704	1,682	1,696	1,547,600	1,696
2016-11-22	1,681	1,700	1,676	1,700	1,368,300	1,700
2016-11-21	1,670	1,689	1,656	1,686	1,686,700	1,686
2016-11-18	1,676	1,677	1,653	1,664	1,949,400	1,664
2016-11-17	1,663	1,674	1,652	1,665	1,587,300	1,665
2016-11-16	1,690	1,692	1,667	1,674	1,928,700	1,674
2016-11-15	1,681	1,684	1,666	1,677	1,434,000	1,677
2016-11-14	1,656	1,686	1,638	1,681	1,865,300	1,681
2016-11-11	1,680	1,683	1,648	1,656	1,609,100	1,656
2016-11-10	1,655	1,680	1,645	1,677	2,978,300	1,677
2016-11-09	1,650	1,657	1,562	1,575	2,451,200	1,575
2016-11-08	1,640	1,645	1,633	1,636	1,447,100	1,636
2016-11-07	1,659	1,668	1,640	1,645	1,714,700	1,645
2016-11-04	1,624	1,644	1,612	1,636	2,310,900	1,636
2016-11-02	1,635	1,643	1,618	1,627	1,500,300	1,627
2016-11-01	1,649	1,664	1,633	1,659	2,395,600	1,659
2016-10-31	1,615	1,657	1,606	1,655	2,929,800	1,655
2016-10-28	1,572	1,626	1,568	1,617	3,478,200	1,617
2016-10-27	1,585	1,606	1,522	1,552	3,755,700	1,552
2016-10-26	1,560	1,578	1,548	1,569	1,823,500	1,569
2016-10-25	1,521	1,545	1,521	1,544	1,677,900	1,544
2016-10-24	1,502	1,514	1,497	1,513	1,087,200	1,513
2016-10-21	1,508	1,510	1,499	1,501	931,600	1,501
2016-10-20	1,494	1,503	1,481	1,503	1,091,800	1,503
2016-10-19	1,486	1,495	1,478	1,490	1,245,900	1,490
2016-10-17	1,498	1,504	1,486	1,497	804,400	1,497
2016-10-13	1,490	1,498	1,475	1,491	1,043,200	1,491
2016-10-12	1,481	1,496	1,474	1,483	938,900	1,483
2016-10-11	1,491	1,507	1,489	1,499	1,029,300	1,499
2016-10-07	1,501	1,501	1,483	1,488	1,701,100	1,488
2016-10-06	1,501	1,501	1,481	1,494	1,141,200	1,494
2016-10-05	1,478	1,492	1,469	1,487	1,532,400	1,487
2016-10-04	1,463	1,484	1,458	1,468	930,100	1,468
2016-10-03	1,457	1,465	1,447	1,454	909,300	1,454
2016-09-30	1,430	1,458	1,424	1,445	1,745,200	1,445
2016-09-29	1,467	1,468	1,443	1,460	1,947,500	1,460
2016-09-28	1,469	1,493	1,456	1,467	1,766,500	1,467
2016-09-27	1,472	1,492	1,447	1,492	2,172,300	1,492
2016-09-26	1,506	1,515	1,490	1,493	1,075,600	1,493
2016-09-23	1,482	1,506	1,467	1,506	1,859,500	1,506
2016-09-21	1,430	1,487	1,427	1,486	2,637,100	1,486
2016-09-20	1,425	1,446	1,417	1,427	2,320,200	1,427
2016-09-16	1,448	1,449	1,422	1,435	1,555,100	1,435
2016-09-15	1,440	1,460	1,437	1,447	1,533,700	1,447
2016-09-14	1,454	1,463	1,450	1,450	690,900	1,450
2016-09-13	1,474	1,480	1,450	1,462	955,100	1,462
2016-09-12	1,465	1,475	1,456	1,462	1,931,400	1,462
2016-09-09	1,504	1,538	1,502	1,509	1,892,300	1,509
2016-09-08	1,499	1,499	1,488	1,496	1,115,100	1,496
2016-09-07	1,486	1,508	1,477	1,507	1,438,500	1,507
2016-09-06	1,481	1,496	1,472	1,494	1,066,200	1,494
2016-09-05	1,505	1,507	1,469	1,471	1,505,300	1,471
2016-09-02	1,470	1,490	1,470	1,486	1,813,100	1,486
2016-09-01	1,456	1,476	1,451	1,475	1,848,600	1,475
2016-08-31	1,443	1,451	1,426	1,446	1,625,000	1,446
2016-08-30	1,430	1,441	1,421	1,428	1,408,300	1,428
2016-08-29	1,413	1,429	1,402	1,424	2,072,000	1,424
2016-08-26	1,378	1,381	1,364	1,376	2,430,200	1,376
2016-08-25	1,390	1,390	1,361	1,372	1,607,600	1,372
2016-08-24	1,390	1,392	1,364	1,391	1,588,500	1,391
2016-08-23	1,368	1,381	1,350	1,374	1,697,200	1,374
2016-08-22	1,360	1,364	1,338	1,362	2,525,000	1,362
2016-08-19	1,375	1,379	1,343	1,360	3,186,800	1,360
2016-08-18	1,402	1,405	1,375	1,376	2,388,800	1,376
2016-08-17	1,409	1,419	1,401	1,415	1,580,800	1,415
2016-08-16	1,425	1,429	1,407	1,412	1,545,800	1,412
2016-08-15	1,441	1,445	1,425	1,431	859,300	1,431
2016-08-12	1,453	1,455	1,432	1,441	1,059,400	1,441
2016-08-10	1,454	1,462	1,431	1,448	1,376,700	1,448
2016-08-09	1,447	1,480	1,442	1,472	1,738,800	1,472
2016-08-08	1,437	1,451	1,425	1,451	1,217,800	1,451
2016-08-05	1,426	1,448	1,413	1,419	1,671,500	1,419
2016-08-04	1,415	1,435	1,398	1,415	1,796,500	1,415
2016-08-03	1,413	1,432	1,403	1,420	1,674,400	1,420
2016-08-02	1,431	1,458	1,431	1,436	1,574,500	1,436
2016-08-01	1,489	1,489	1,452	1,471	1,516,200	1,471
2016-07-29	1,502	1,515	1,468	1,509	2,961,100	1,509
2016-07-28	1,466	1,543	1,425	1,498	3,874,600	1,498
2016-07-27	1,457	1,488	1,449	1,479	2,855,600	1,479
2016-07-26	1,426	1,426	1,406	1,417	931,400	1,417
2016-07-25	1,428	1,447	1,427	1,436	1,237,800	1,436
2016-07-22	1,438	1,442	1,424	1,435	886,100	1,435
2016-07-21	1,451	1,471	1,439	1,461	1,361,600	1,461
2016-07-20	1,450	1,454	1,433	1,451	1,650,400	1,451
2016-07-19	1,469	1,469	1,431	1,453	2,102,100	1,453
2016-07-15	1,448	1,475	1,443	1,457	2,320,400	1,457
2016-07-14	1,424	1,439	1,417	1,432	1,583,900	1,432
2016-07-13	1,431	1,431	1,402	1,414	2,777,300	1,414
2016-07-12	1,370	1,388	1,363	1,371	2,746,100	1,371
2016-07-11	1,304	1,346	1,300	1,340	1,476,100	1,340
2016-07-08	1,285	1,302	1,267	1,274	2,130,500	1,274
2016-07-07	1,296	1,304	1,274	1,285	2,488,900	1,285
2016-07-06	1,294	1,306	1,281	1,304	2,757,500	1,304
2016-07-05	1,291	1,304	1,283	1,304	1,349,400	1,304
2016-07-04	1,277	1,302	1,269	1,300	1,793,000	1,300
2016-07-01	1,275	1,281	1,255	1,278	1,700,800	1,278
2016-06-30	1,253	1,280	1,249	1,254	2,913,600	1,254
2016-06-29	1,270	1,284	1,251	1,281	1,202,500	1,281
2016-06-28	1,260	1,267	1,233	1,250	1,877,600	1,250
2016-06-27	1,242	1,266	1,242	1,262	1,693,500	1,262
2016-06-24	1,330	1,331	1,215	1,228	2,112,000	1,228
2016-06-23	1,330	1,341	1,313	1,323	1,237,500	1,323
2016-06-22	1,334	1,337	1,314	1,328	1,095,400	1,328
2016-06-21	1,308	1,339	1,292	1,334	1,921,300	1,334
2016-06-20	1,325	1,344	1,322	1,331	1,418,600	1,331
2016-06-17	1,319	1,340	1,307	1,310	2,958,100	1,310
2016-06-16	1,342	1,344	1,305	1,309	1,322,300	1,309
2016-06-15	1,366	1,368	1,336	1,339	1,980,900	1,339
2016-06-14	1,376	1,382	1,359	1,371	1,061,500	1,371
2016-06-13	1,412	1,412	1,378	1,379	1,329,800	1,379
2016-06-10	1,431	1,433	1,416	1,430	1,440,600	1,430
2016-06-09	1,429	1,430	1,415	1,421	780,300	1,421
2016-06-08	1,430	1,430	1,415	1,430	1,096,800	1,430
2016-06-07	1,426	1,437	1,422	1,426	1,080,200	1,426
2016-06-06	1,393	1,428	1,387	1,425	1,259,700	1,425
2016-06-03	1,412	1,419	1,404	1,417	1,019,900	1,417
2016-06-02	1,430	1,444	1,407	1,408	1,322,600	1,408
2016-06-01	1,446	1,454	1,435	1,441	1,133,100	1,441
2016-05-31	1,427	1,451	1,423	1,446	2,036,800	1,446
2016-05-30	1,452	1,452	1,430	1,446	797,800	1,446
2016-05-27	1,450	1,452	1,438	1,440	818,900	1,440
2016-05-26	1,455	1,458	1,431	1,435	914,400	1,435
2016-05-25	1,449	1,449	1,423	1,428	909,800	1,428
2016-05-24	1,435	1,445	1,422	1,425	1,741,300	1,425
2016-05-23	1,442	1,443	1,424	1,439	1,440,100	1,439
2016-05-20	1,419	1,450	1,418	1,447	1,856,800	1,447
2016-05-19	1,420	1,432	1,405	1,417	1,419,500	1,417
2016-05-18	1,388	1,423	1,376	1,415	1,878,400	1,415
2016-05-17	1,377	1,390	1,370	1,388	1,180,800	1,388
2016-05-16	1,383	1,393	1,377	1,383	802,200	1,383
2016-05-13	1,390	1,395	1,372	1,378	1,455,500	1,378
2016-05-12	1,360	1,386	1,357	1,386	1,306,800	1,386
2016-05-11	1,386	1,398	1,367	1,374	1,376,100	1,374
2016-05-10	1,336	1,377	1,333	1,376	3,172,600	1,376
2016-05-09	1,334	1,341	1,319	1,327	1,586,300	1,327
2016-05-06	1,359	1,374	1,323	1,333	1,686,100	1,333
2016-05-02	1,337	1,367	1,325	1,348	2,395,800	1,348
2016-04-28	1,484	1,488	1,346	1,387	3,373,600	1,387
2016-04-27	1,437	1,533	1,412	1,475	3,588,000	1,475
2016-04-26	1,439	1,457	1,423	1,430	1,616,900	1,430
2016-04-25	1,473	1,476	1,443	1,450	1,851,300	1,450
2016-04-22	1,435	1,472	1,435	1,472	1,340,100	1,472
2016-04-21	1,447	1,459	1,437	1,454	1,547,700	1,454
2016-04-20	1,421	1,436	1,406	1,411	1,592,700	1,411
2016-04-19	1,429	1,437	1,409	1,421	1,460,800	1,421
2016-04-18	1,370	1,409	1,370	1,402	1,421,100	1,402
2016-04-15	1,412	1,430	1,405	1,411	1,049,600	1,411
2016-04-14	1,389	1,422	1,386	1,421	1,959,300	1,421
2016-04-13	1,351	1,373	1,343	1,368	1,306,900	1,368
2016-04-12	1,329	1,349	1,317	1,343	1,558,900	1,343
2016-04-11	1,338	1,351	1,327	1,343	1,709,600	1,343
2016-04-08	1,302	1,364	1,302	1,345	2,576,700	1,345
2016-04-07	1,315	1,345	1,306	1,327	1,786,600	1,327
2016-04-06	1,299	1,312	1,289	1,304	1,163,000	1,304
2016-04-05	1,333	1,344	1,303	1,307	1,842,700	1,307
2016-04-04	1,332	1,358	1,320	1,329	1,918,100	1,329
2016-04-01	1,382	1,384	1,337	1,340	1,724,500	1,340
2016-03-31	1,406	1,412	1,382	1,386	1,818,400	1,386
2016-03-30	1,408	1,425	1,391	1,395	1,469,800	1,395
2016-03-29	1,396	1,416	1,388	1,408	1,553,900	1,408
2016-03-28	1,390	1,407	1,380	1,403	1,393,500	1,403
2016-03-25	1,390	1,396	1,361	1,374	1,233,700	1,374
2016-03-24	1,366	1,378	1,357	1,365	1,330,200	1,365
2016-03-23	1,376	1,383	1,358	1,365	1,354,600	1,365
2016-03-22	1,388	1,392	1,350	1,372	1,771,100	1,372
2016-03-18	1,347	1,359	1,332	1,344	1,383,400	1,344
2016-03-17	1,349	1,363	1,333	1,350	1,811,000	1,350
2016-03-16	1,335	1,358	1,318	1,340	1,254,600	1,340
2016-03-15	1,352	1,370	1,341	1,350	1,195,800	1,350
2016-03-14	1,330	1,366	1,330	1,354	1,453,700	1,354
2016-03-11	1,299	1,328	1,298	1,321	2,330,700	1,321
2016-03-10	1,320	1,320	1,301	1,310	1,882,700	1,310
2016-03-09	1,312	1,320	1,288	1,303	2,578,900	1,303
2016-03-08	1,297	1,314	1,279	1,299	1,634,100	1,299
2016-03-07	1,333	1,336	1,312	1,315	1,553,500	1,315
2016-03-04	1,312	1,349	1,309	1,346	2,455,300	1,346
2016-03-03	1,310	1,318	1,305	1,311	1,286,700	1,311
2016-03-02	1,295	1,325	1,289	1,314	1,660,800	1,314
2016-03-01	1,240	1,265	1,230	1,259	2,183,700	1,259
2016-02-29	1,271	1,287	1,251	1,251	2,454,800	1,251
2016-02-26	1,278	1,293	1,254	1,256	1,413,400	1,256
2016-02-25	1,230	1,275	1,230	1,266	2,488,900	1,266
2016-02-24	1,205	1,224	1,193	1,215	2,461,800	1,215
2016-02-23	1,276	1,281	1,221	1,225	2,696,200	1,225
2016-02-22	1,247	1,285	1,238	1,279	1,819,000	1,279
2016-02-19	1,275	1,278	1,244	1,253	1,903,100	1,253
2016-02-18	1,295	1,305	1,276	1,279	1,536,500	1,279
2016-02-17	1,274	1,291	1,247	1,265	2,550,200	1,265
2016-02-16	1,281	1,297	1,259	1,275	2,007,400	1,275
2016-02-15	1,265	1,298	1,241	1,284	4,831,100	1,284
2016-02-12	1,255	1,271	1,216	1,219	2,872,500	1,219
2016-02-10	1,336	1,355	1,271	1,292	1,696,200	1,292
2016-02-09	1,365	1,374	1,331	1,344	1,826,600	1,344
2016-02-08	1,375	1,436	1,372	1,425	1,607,700	1,425
2016-02-05	1,383	1,402	1,372	1,388	1,455,600	1,388
2016-02-04	1,413	1,434	1,392	1,413	1,923,400	1,413
2016-02-03	1,440	1,445	1,416	1,429	1,815,900	1,429
2016-02-02	1,511	1,511	1,461	1,469	2,533,700	1,469
2016-02-01	1,450	1,461	1,425	1,454	3,402,100	1,454
2016-01-29	1,436	1,456	1,391	1,454	3,827,500	1,454
2016-01-28	1,372	1,447	1,370	1,432	4,766,200	1,432
2016-01-27	1,382	1,393	1,370	1,385	1,497,600	1,385
2016-01-26	1,365	1,379	1,352	1,356	1,282,200	1,356
2016-01-25	1,405	1,411	1,376	1,388	1,372,900	1,388
2016-01-22	1,352	1,376	1,331	1,375	2,573,500	1,375
2016-01-21	1,330	1,350	1,292	1,292	1,891,900	1,292
2016-01-20	1,377	1,383	1,323	1,325	1,774,200	1,325
2016-01-19	1,387	1,395	1,367	1,376	1,684,500	1,376
2016-01-18	1,385	1,393	1,369	1,388	1,539,900	1,388
2016-01-15	1,431	1,440	1,398	1,405	2,392,500	1,405
2016-01-14	1,421	1,430	1,394	1,419	3,370,900	1,419
2016-01-13	1,425	1,455	1,421	1,450	3,260,400	1,450
2016-01-12	1,449	1,449	1,397	1,399	3,998,500	1,399
2016-01-08	1,496	1,515	1,465	1,466	4,129,700	1,466
2016-01-07	1,530	1,544	1,505	1,508	2,370,300	1,508
2016-01-06	1,553	1,555	1,515	1,525	2,174,800	1,525
2016-01-05	1,550	1,572	1,528	1,557	2,330,700	1,557
2016-01-04	1,600	1,610	1,556	1,566	2,270,700	1,566

分割・併合履歴： [1987-03-27]1株→1.18株