4204 積水化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,270	2,275	2,257	2,262	660,500	2,262
2017-12-28	2,282	2,305	2,276	2,279	522,200	2,279
2017-12-27	2,288	2,298	2,276	2,293	849,600	2,293
2017-12-26	2,314	2,321	2,300	2,303	505,700	2,303
2017-12-25	2,302	2,317	2,294	2,314	393,200	2,314
2017-12-22	2,300	2,315	2,286	2,293	756,300	2,293
2017-12-21	2,278	2,297	2,265	2,296	835,600	2,296
2017-12-20	2,275	2,280	2,259	2,278	697,100	2,278
2017-12-19	2,265	2,281	2,259	2,281	932,600	2,281
2017-12-18	2,236	2,256	2,216	2,256	1,239,700	2,256
2017-12-15	2,254	2,259	2,212	2,217	1,381,400	2,217
2017-12-14	2,257	2,265	2,247	2,258	902,300	2,258
2017-12-13	2,262	2,263	2,230	2,236	1,105,000	2,236
2017-12-12	2,273	2,284	2,252	2,258	1,082,700	2,258
2017-12-11	2,270	2,277	2,241	2,276	947,900	2,276
2017-12-08	2,248	2,274	2,244	2,261	1,894,500	2,261
2017-12-07	2,208	2,247	2,201	2,245	1,534,300	2,245
2017-12-06	2,194	2,212	2,179	2,187	2,032,100	2,187
2017-12-05	2,158	2,197	2,156	2,195	937,500	2,195
2017-12-04	2,207	2,220	2,177	2,181	1,402,700	2,181
2017-12-01	2,201	2,202	2,167	2,181	1,387,000	2,181
2017-11-30	2,166	2,172	2,143	2,171	2,551,200	2,171
2017-11-29	2,175	2,175	2,156	2,164	927,400	2,164
2017-11-28	2,189	2,194	2,163	2,167	1,003,400	2,167
2017-11-27	2,200	2,208	2,185	2,193	1,317,000	2,193
2017-11-24	2,167	2,194	2,155	2,190	1,153,000	2,190
2017-11-22	2,174	2,189	2,160	2,186	1,699,500	2,186
2017-11-21	2,206	2,209	2,180	2,180	1,610,700	2,180
2017-11-20	2,192	2,204	2,180	2,185	998,300	2,185
2017-11-17	2,212	2,220	2,189	2,204	1,342,500	2,204
2017-11-16	2,159	2,210	2,144	2,200	1,322,500	2,200
2017-11-15	2,206	2,211	2,179	2,187	1,424,100	2,187
2017-11-13	2,264	2,275	2,247	2,255	1,044,200	2,255
2017-11-10	2,250	2,279	2,236	2,271	1,462,000	2,271
2017-11-09	2,299	2,312	2,262	2,285	1,591,300	2,285
2017-11-08	2,263	2,300	2,257	2,296	1,457,900	2,296
2017-11-07	2,260	2,274	2,243	2,274	1,508,300	2,274
2017-11-06	2,276	2,281	2,243	2,269	1,945,000	2,269
2017-11-02	2,288	2,297	2,242	2,295	2,395,600	2,295
2017-11-01	2,293	2,299	2,265	2,292	1,820,800	2,292
2017-10-31	2,268	2,301	2,251	2,276	1,539,500	2,276
2017-10-30	2,330	2,350	2,227	2,303	4,066,600	2,303
2017-10-27	2,324	2,333	2,314	2,330	1,290,600	2,330
2017-10-26	2,312	2,324	2,297	2,312	949,600	2,312
2017-10-25	2,340	2,340	2,293	2,300	1,030,100	2,300
2017-10-24	2,286	2,324	2,278	2,321	925,300	2,321
2017-10-23	2,311	2,313	2,284	2,292	1,244,000	2,292
2017-10-20	2,265	2,285	2,262	2,282	1,465,200	2,282
2017-10-19	2,231	2,251	2,229	2,249	899,900	2,249
2017-10-18	2,217	2,228	2,206	2,226	953,400	2,226
2017-10-17	2,224	2,225	2,196	2,212	1,148,300	2,212
2017-10-16	2,205	2,226	2,191	2,205	1,085,900	2,205
2017-10-13	2,214	2,217	2,188	2,202	1,748,600	2,202
2017-10-12	2,240	2,243	2,216	2,228	1,099,600	2,228
2017-10-11	2,218	2,242	2,202	2,241	1,334,800	2,241
2017-10-10	2,182	2,230	2,177	2,230	1,463,600	2,230
2017-10-06	2,193	2,199	2,172	2,190	840,800	2,190
2017-10-05	2,205	2,211	2,182	2,192	1,022,300	2,192
2017-10-04	2,211	2,215	2,188	2,205	758,900	2,205
2017-10-03	2,220	2,222	2,194	2,211	1,173,800	2,211
2017-10-02	2,221	2,230	2,199	2,206	826,800	2,206
2017-09-29	2,226	2,239	2,210	2,214	1,329,500	2,214
2017-09-28	2,221	2,227	2,201	2,225	1,535,600	2,225
2017-09-27	2,204	2,209	2,172	2,193	1,641,700	2,193
2017-09-26	2,187	2,204	2,186	2,199	1,489,700	2,199
2017-09-25	2,161	2,185	2,156	2,185	902,300	2,185
2017-09-22	2,194	2,196	2,149	2,154	1,106,400	2,154
2017-09-21	2,196	2,225	2,179	2,193	1,187,700	2,193
2017-09-20	2,200	2,208	2,187	2,195	1,209,600	2,195
2017-09-19	2,199	2,208	2,182	2,199	1,344,100	2,199
2017-09-15	2,139	2,177	2,139	2,177	1,574,300	2,177
2017-09-14	2,124	2,147	2,109	2,126	969,600	2,126
2017-09-13	2,158	2,159	2,137	2,138	969,400	2,138
2017-09-12	2,158	2,160	2,147	2,149	834,100	2,149
2017-09-11	2,138	2,157	2,121	2,142	1,295,200	2,142
2017-09-08	2,140	2,148	2,102	2,108	1,828,200	2,108
2017-09-07	2,048	2,102	2,043	2,100	2,080,100	2,100
2017-09-06	2,010	2,030	2,002	2,028	798,200	2,028
2017-09-05	2,047	2,050	2,011	2,018	783,200	2,018
2017-09-04	2,058	2,070	2,036	2,039	1,047,300	2,039
2017-09-01	2,066	2,080	2,059	2,072	1,096,200	2,072
2017-08-31	2,053	2,059	2,035	2,050	1,912,900	2,050
2017-08-30	2,041	2,042	2,020	2,033	1,302,000	2,033
2017-08-29	2,005	2,036	2,004	2,034	1,428,200	2,034
2017-08-28	2,018	2,022	1,994	2,008	1,097,300	2,008
2017-08-25	2,035	2,044	2,014	2,018	1,662,600	2,018
2017-08-24	2,033	2,052	2,031	2,031	951,900	2,031
2017-08-23	2,034	2,055	2,026	2,040	1,373,600	2,040
2017-08-22	2,029	2,034	2,003	2,006	1,697,200	2,006
2017-08-21	2,033	2,038	2,023	2,029	943,300	2,029
2017-08-18	2,030	2,041	2,021	2,027	1,460,500	2,027
2017-08-17	2,081	2,085	2,053	2,062	1,414,300	2,062
2017-08-16	2,050	2,078	2,050	2,075	1,173,500	2,075
2017-08-15	2,035	2,065	2,026	2,052	1,178,500	2,052
2017-08-14	2,034	2,046	2,026	2,037	1,440,800	2,037
2017-08-10	2,060	2,077	2,053	2,059	1,270,700	2,059
2017-08-09	2,091	2,099	2,061	2,079	1,555,900	2,079
2017-08-08	2,125	2,128	2,088	2,100	1,080,300	2,100
2017-08-07	2,130	2,132	2,111	2,117	1,155,400	2,117
2017-08-04	2,120	2,133	2,105	2,114	1,819,300	2,114
2017-08-03	2,079	2,095	2,065	2,078	1,386,100	2,078
2017-08-02	2,088	2,102	2,072	2,084	2,120,000	2,084
2017-08-01	2,039	2,076	2,037	2,064	1,545,100	2,064
2017-07-31	2,050	2,058	2,027	2,032	1,778,000	2,032
2017-07-28	2,070	2,096	2,060	2,065	1,826,000	2,065
2017-07-27	2,070	2,142	2,031	2,107	3,674,400	2,107
2017-07-26	2,049	2,074	2,037	2,072	2,118,500	2,072
2017-07-25	2,030	2,032	2,020	2,024	774,500	2,024
2017-07-24	2,023	2,035	2,013	2,032	764,600	2,032
2017-07-21	2,024	2,040	2,024	2,032	907,500	2,032
2017-07-20	2,003	2,031	2,003	2,025	791,200	2,025
2017-07-19	1,998	2,012	1,990	2,001	813,600	2,001
2017-07-18	2,015	2,016	1,989	2,002	990,600	2,002
2017-07-14	2,025	2,029	2,006	2,015	622,800	2,015
2017-07-13	2,026	2,034	2,012	2,016	772,000	2,016
2017-07-12	2,007	2,021	2,003	2,016	700,400	2,016
2017-07-11	2,001	2,020	1,993	2,020	740,300	2,020
2017-07-10	2,000	2,013	1,992	2,000	1,130,700	2,000
2017-07-07	1,969	1,994	1,969	1,981	1,316,000	1,981
2017-07-06	1,979	1,987	1,969	1,981	1,407,700	1,981
2017-07-05	1,970	1,991	1,958	1,988	1,318,300	1,988
2017-07-04	2,008	2,009	1,970	1,976	1,154,700	1,976
2017-07-03	2,010	2,020	2,004	2,008	873,900	2,008
2017-06-30	2,028	2,031	1,999	2,011	1,831,000	2,011
2017-06-29	2,060	2,069	2,046	2,060	1,514,700	2,060
2017-06-28	2,036	2,056	2,022	2,034	1,152,100	2,034
2017-06-27	2,032	2,035	2,011	2,026	1,512,000	2,026
2017-06-26	2,050	2,052	2,021	2,021	1,040,300	2,021
2017-06-23	2,009	2,049	1,997	2,039	1,535,700	2,039
2017-06-22	2,013	2,014	2,000	2,005	1,372,000	2,005
2017-06-21	2,004	2,015	1,993	2,003	1,162,900	2,003
2017-06-20	2,000	2,024	1,996	2,021	1,277,700	2,021
2017-06-19	1,981	1,997	1,965	1,995	696,700	1,995
2017-06-16	1,984	1,993	1,970	1,981	1,353,400	1,981
2017-06-15	1,993	1,998	1,966	1,976	1,177,300	1,976
2017-06-14	1,993	1,995	1,981	1,983	750,700	1,983
2017-06-13	1,976	1,996	1,976	1,982	860,400	1,982
2017-06-12	1,960	1,985	1,957	1,984	928,300	1,984
2017-06-09	1,967	1,976	1,956	1,971	1,295,800	1,971
2017-06-08	1,979	1,987	1,964	1,969	1,072,400	1,969
2017-06-07	1,987	1,992	1,970	1,975	1,429,200	1,975
2017-06-06	1,993	2,005	1,986	1,994	1,073,800	1,994
2017-06-05	2,014	2,015	1,994	2,010	1,243,900	2,010
2017-06-02	2,012	2,023	1,988	2,019	1,955,100	2,019
2017-06-01	1,962	2,006	1,962	1,997	1,543,900	1,997
2017-05-31	1,938	1,950	1,925	1,946	1,972,900	1,946
2017-05-30	1,928	1,945	1,922	1,945	1,274,200	1,945
2017-05-29	1,939	1,954	1,932	1,939	814,200	1,939
2017-05-26	1,945	1,951	1,928	1,938	1,234,300	1,938
2017-05-25	1,932	1,954	1,926	1,951	1,396,500	1,951
2017-05-24	1,911	1,926	1,907	1,923	1,505,300	1,923
2017-05-23	1,917	1,932	1,914	1,924	1,154,700	1,924
2017-05-22	1,923	1,929	1,905	1,917	1,034,500	1,917
2017-05-19	1,921	1,926	1,898	1,923	1,336,900	1,923
2017-05-18	1,932	1,953	1,923	1,926	1,362,600	1,926
2017-05-17	1,961	1,974	1,951	1,969	1,101,100	1,969
2017-05-16	1,983	1,989	1,970	1,982	1,341,300	1,982
2017-05-15	1,957	1,980	1,955	1,980	1,174,000	1,980
2017-05-12	1,984	1,993	1,965	1,975	1,593,800	1,975
2017-05-11	2,000	2,013	1,993	1,998	1,669,100	1,998
2017-05-10	2,004	2,015	1,990	1,996	1,795,200	1,996
2017-05-09	1,989	2,008	1,979	2,002	2,072,600	2,002
2017-05-08	1,957	1,995	1,949	1,994	2,347,700	1,994
2017-05-02	1,910	1,929	1,910	1,918	1,473,200	1,918
2017-05-01	1,876	1,899	1,871	1,897	1,316,400	1,897
2017-04-28	1,833	1,873	1,829	1,870	3,097,500	1,870
2017-04-27	1,851	1,907	1,824	1,833	3,893,000	1,833
2017-04-26	1,866	1,871	1,849	1,871	1,293,700	1,871
2017-04-25	1,833	1,865	1,831	1,861	1,341,600	1,861
2017-04-24	1,854	1,854	1,820	1,836	1,311,600	1,836
2017-04-21	1,782	1,817	1,782	1,814	1,485,900	1,814
2017-04-20	1,778	1,796	1,771	1,786	1,563,000	1,786
2017-04-19	1,776	1,792	1,768	1,783	1,851,900	1,783
2017-04-18	1,787	1,797	1,776	1,780	1,534,200	1,780
2017-04-17	1,736	1,776	1,732	1,764	1,487,500	1,764
2017-04-14	1,757	1,766	1,736	1,740	2,145,800	1,740
2017-04-13	1,779	1,789	1,766	1,775	2,166,100	1,775
2017-04-12	1,818	1,826	1,802	1,815	1,587,100	1,815
2017-04-11	1,821	1,834	1,819	1,831	970,200	1,831
2017-04-10	1,821	1,832	1,812	1,825	1,295,000	1,825
2017-04-07	1,834	1,835	1,797	1,805	1,847,900	1,805
2017-04-06	1,831	1,843	1,801	1,812	1,749,900	1,812
2017-04-05	1,853	1,854	1,809	1,814	1,957,600	1,814
2017-04-04	1,890	1,890	1,843	1,858	967,900	1,858
2017-04-03	1,882	1,898	1,867	1,885	1,267,700	1,885
2017-03-31	1,905	1,907	1,871	1,871	1,472,700	1,871
2017-03-30	1,916	1,920	1,887	1,890	841,000	1,890
2017-03-29	1,941	1,941	1,908	1,914	1,720,800	1,914
2017-03-28	1,899	1,919	1,895	1,918	1,344,500	1,918
2017-03-27	1,886	1,891	1,871	1,881	1,235,700	1,881
2017-03-24	1,901	1,920	1,896	1,914	1,351,200	1,914
2017-03-23	1,899	1,908	1,892	1,902	1,037,900	1,902
2017-03-22	1,927	1,944	1,914	1,916	1,370,700	1,916
2017-03-21	1,945	1,965	1,941	1,964	1,042,100	1,964
2017-03-17	1,961	1,961	1,941	1,956	1,497,600	1,956
2017-03-16	1,940	1,973	1,936	1,973	1,436,200	1,973
2017-03-15	1,946	1,953	1,941	1,948	847,800	1,948
2017-03-14	1,942	1,955	1,933	1,954	1,151,000	1,954
2017-03-13	1,947	1,950	1,932	1,950	1,120,200	1,950
2017-03-10	1,949	1,953	1,938	1,942	1,861,200	1,942
2017-03-09	1,910	1,913	1,897	1,909	1,210,000	1,909
2017-03-08	1,902	1,911	1,893	1,900	1,463,000	1,900
2017-03-07	1,901	1,907	1,892	1,898	1,386,100	1,898
2017-03-06	1,905	1,913	1,896	1,909	997,900	1,909
2017-03-03	1,937	1,941	1,905	1,911	1,940,200	1,911
2017-03-02	1,916	1,947	1,910	1,920	2,104,300	1,920
2017-03-01	1,863	1,880	1,856	1,876	1,205,100	1,876
2017-02-28	1,862	1,881	1,853	1,855	1,421,000	1,855
2017-02-27	1,853	1,857	1,827	1,847	1,395,100	1,847
2017-02-24	1,845	1,871	1,839	1,853	1,987,800	1,853
2017-02-23	1,856	1,874	1,844	1,865	1,551,700	1,865
2017-02-22	1,884	1,887	1,865	1,870	1,684,300	1,870
2017-02-21	1,875	1,895	1,872	1,893	1,108,600	1,893
2017-02-20	1,868	1,876	1,860	1,875	814,100	1,875
2017-02-17	1,876	1,888	1,868	1,882	881,300	1,882
2017-02-16	1,880	1,895	1,862	1,889	1,774,600	1,889
2017-02-15	1,900	1,900	1,880	1,888	1,277,400	1,888
2017-02-14	1,882	1,890	1,863	1,872	2,176,900	1,872
2017-02-13	1,913	1,913	1,875	1,884	1,900,100	1,884
2017-02-10	1,872	1,893	1,872	1,892	1,555,000	1,892
2017-02-09	1,853	1,861	1,831	1,842	1,935,200	1,842
2017-02-08	1,866	1,878	1,846	1,859	1,226,500	1,859
2017-02-07	1,820	1,853	1,819	1,848	1,823,300	1,848
2017-02-06	1,829	1,837	1,811	1,833	2,056,000	1,833
2017-02-03	1,830	1,830	1,802	1,814	2,487,700	1,814
2017-02-02	1,878	1,878	1,827	1,831	2,147,600	1,831
2017-02-01	1,834	1,888	1,823	1,886	3,069,000	1,886
2017-01-31	1,840	1,867	1,797	1,844	4,501,600	1,844
2017-01-30	1,950	1,983	1,878	1,892	5,100,500	1,892
2017-01-27	1,971	1,971	1,949	1,969	1,578,700	1,969
2017-01-26	1,926	1,978	1,921	1,977	2,058,600	1,977
2017-01-25	1,927	1,929	1,895	1,906	1,445,000	1,906
2017-01-24	1,890	1,907	1,885	1,899	1,590,100	1,899
2017-01-23	1,917	1,917	1,893	1,902	1,335,700	1,902
2017-01-20	1,916	1,937	1,914	1,929	1,326,500	1,929
2017-01-19	1,925	1,943	1,917	1,925	1,082,800	1,925
2017-01-18	1,903	1,914	1,874	1,904	1,697,700	1,904
2017-01-17	1,916	1,932	1,902	1,907	1,772,900	1,907
2017-01-16	1,948	1,956	1,924	1,930	1,917,700	1,930
2017-01-13	1,938	1,962	1,933	1,960	1,517,600	1,960
2017-01-12	1,927	1,949	1,917	1,938	2,272,300	1,938
2017-01-11	1,904	1,905	1,887	1,894	749,700	1,894
2017-01-10	1,906	1,906	1,879	1,888	1,115,500	1,888
2017-01-06	1,871	1,909	1,870	1,905	1,043,100	1,905
2017-01-05	1,908	1,914	1,886	1,889	1,347,400	1,889
2017-01-04	1,870	1,903	1,866	1,903	1,374,300	1,903

分割・併合履歴： [1987-03-27]1株→1.18株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31