4204 積水化学工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,636	1,643	1,626	1,631	814,100	1,631
2018-12-27	1,610	1,655	1,604	1,641	1,315,300	1,641
2018-12-26	1,552	1,583	1,532	1,558	1,175,600	1,558
2018-12-25	1,603	1,605	1,538	1,545	1,067,100	1,545
2018-12-21	1,657	1,667	1,616	1,633	1,928,300	1,633
2018-12-20	1,733	1,739	1,686	1,694	1,141,100	1,694
2018-12-19	1,730	1,762	1,727	1,750	1,634,700	1,750
2018-12-18	1,722	1,744	1,707	1,714	1,233,000	1,714
2018-12-17	1,759	1,784	1,751	1,751	1,013,400	1,751
2018-12-14	1,770	1,783	1,746	1,749	1,659,000	1,749
2018-12-13	1,808	1,813	1,787	1,788	1,331,700	1,788
2018-12-12	1,782	1,797	1,767	1,780	1,657,100	1,780
2018-12-11	1,768	1,776	1,740	1,771	1,310,400	1,771
2018-12-10	1,751	1,776	1,735	1,768	1,319,000	1,768
2018-12-07	1,780	1,797	1,756	1,782	1,221,900	1,782
2018-12-06	1,780	1,783	1,754	1,763	1,370,300	1,763
2018-12-05	1,761	1,785	1,751	1,776	1,121,700	1,776
2018-12-04	1,868	1,876	1,792	1,796	1,344,900	1,796
2018-12-03	1,876	1,882	1,855	1,862	1,084,700	1,862
2018-11-30	1,851	1,874	1,836	1,842	2,733,300	1,842
2018-11-29	1,872	1,878	1,856	1,859	904,900	1,859
2018-11-28	1,845	1,860	1,827	1,856	1,249,100	1,856
2018-11-27	1,819	1,847	1,814	1,844	956,700	1,844
2018-11-26	1,807	1,840	1,796	1,810	1,093,200	1,810
2018-11-22	1,831	1,839	1,793	1,813	1,301,600	1,813
2018-11-21	1,827	1,842	1,817	1,821	1,230,800	1,821
2018-11-20	1,860	1,884	1,846	1,865	902,200	1,865
2018-11-19	1,879	1,889	1,857	1,869	1,073,400	1,869
2018-11-16	1,844	1,849	1,831	1,838	1,008,700	1,838
2018-11-15	1,818	1,840	1,806	1,833	652,200	1,833
2018-11-14	1,838	1,842	1,822	1,830	923,700	1,830
2018-11-13	1,842	1,846	1,802	1,832	1,086,800	1,832
2018-11-12	1,834	1,881	1,822	1,873	1,152,600	1,873
2018-11-09	1,846	1,864	1,839	1,850	788,800	1,850
2018-11-08	1,823	1,855	1,812	1,846	1,156,000	1,846
2018-11-07	1,823	1,829	1,785	1,795	1,574,600	1,795
2018-11-06	1,829	1,847	1,810	1,832	979,900	1,832
2018-11-05	1,806	1,829	1,790	1,820	1,143,200	1,820
2018-11-02	1,824	1,837	1,794	1,827	776,400	1,827
2018-11-01	1,788	1,819	1,774	1,811	1,237,700	1,811
2018-10-31	1,751	1,776	1,737	1,773	1,423,200	1,773
2018-10-30	1,685	1,772	1,685	1,747	2,019,900	1,747
2018-10-29	1,660	1,744	1,650	1,682	2,023,500	1,682
2018-10-26	1,691	1,695	1,643	1,663	1,261,200	1,663
2018-10-25	1,671	1,700	1,658	1,665	1,744,800	1,665
2018-10-24	1,755	1,755	1,709	1,736	1,428,100	1,736
2018-10-23	1,777	1,779	1,734	1,735	1,864,000	1,735
2018-10-22	1,780	1,818	1,773	1,810	1,161,800	1,810
2018-10-19	1,793	1,811	1,782	1,806	986,400	1,806
2018-10-18	1,851	1,856	1,801	1,804	1,073,000	1,804
2018-10-17	1,835	1,859	1,824	1,851	1,103,200	1,851
2018-10-16	1,810	1,835	1,793	1,834	1,523,100	1,834
2018-10-15	1,851	1,860	1,827	1,838	1,310,100	1,838
2018-10-12	1,879	1,894	1,871	1,883	1,312,800	1,883
2018-10-11	1,905	1,918	1,876	1,896	1,569,500	1,896
2018-10-10	1,981	1,999	1,957	1,976	1,219,900	1,976
2018-10-09	2,011	2,024	1,984	1,996	1,209,400	1,996
2018-10-05	2,040	2,070	2,036	2,052	942,000	2,052
2018-10-04	2,077	2,087	2,060	2,067	1,056,500	2,067
2018-10-03	2,084	2,095	2,063	2,069	694,100	2,069
2018-10-02	2,094	2,109	2,080	2,085	1,010,600	2,085
2018-10-01	2,068	2,094	2,063	2,074	892,200	2,074
2018-09-28	2,095	2,114	2,079	2,096	1,729,700	2,096
2018-09-27	2,072	2,097	2,064	2,076	1,061,700	2,076
2018-09-26	2,093	2,101	2,067	2,100	1,749,400	2,100
2018-09-25	2,045	2,113	2,040	2,107	1,639,200	2,107
2018-09-21	2,050	2,063	2,033	2,040	2,157,600	2,040
2018-09-20	2,020	2,030	2,007	2,023	1,312,800	2,023
2018-09-19	2,000	2,021	1,993	2,014	1,496,200	2,014
2018-09-18	1,868	1,980	1,868	1,976	1,378,200	1,976
2018-09-14	1,877	1,905	1,874	1,889	1,142,700	1,889
2018-09-13	1,840	1,876	1,837	1,866	853,700	1,866
2018-09-12	1,870	1,870	1,819	1,838	1,023,400	1,838
2018-09-11	1,857	1,868	1,848	1,864	776,000	1,864
2018-09-10	1,828	1,865	1,828	1,857	908,800	1,857
2018-09-07	1,845	1,847	1,830	1,840	1,000,000	1,840
2018-09-06	1,856	1,868	1,841	1,857	798,400	1,857
2018-09-05	1,861	1,877	1,854	1,866	835,000	1,866
2018-09-04	1,894	1,906	1,867	1,870	932,200	1,870
2018-09-03	1,931	1,933	1,888	1,903	521,300	1,903
2018-08-31	1,910	1,945	1,908	1,932	1,231,900	1,932
2018-08-30	1,945	1,945	1,918	1,922	1,104,600	1,922
2018-08-29	1,935	1,947	1,929	1,939	967,900	1,939
2018-08-28	1,943	1,945	1,927	1,930	746,000	1,930
2018-08-27	1,899	1,927	1,889	1,922	930,200	1,922
2018-08-24	1,872	1,875	1,852	1,875	851,800	1,875
2018-08-23	1,874	1,875	1,848	1,854	806,400	1,854
2018-08-22	1,850	1,876	1,834	1,875	943,500	1,875
2018-08-21	1,827	1,837	1,813	1,831	1,275,800	1,831
2018-08-20	1,845	1,855	1,832	1,847	1,135,800	1,847
2018-08-17	1,821	1,861	1,791	1,858	1,082,700	1,858
2018-08-16	1,805	1,836	1,798	1,830	938,300	1,830
2018-08-15	1,850	1,854	1,818	1,832	969,200	1,832
2018-08-14	1,807	1,854	1,807	1,853	913,900	1,853
2018-08-13	1,838	1,851	1,810	1,818	1,254,100	1,818
2018-08-10	1,883	1,884	1,854	1,867	1,056,500	1,867
2018-08-09	1,880	1,901	1,875	1,895	1,089,200	1,895
2018-08-08	1,905	1,909	1,892	1,895	1,077,600	1,895
2018-08-07	1,895	1,920	1,887	1,920	1,158,400	1,920
2018-08-06	1,904	1,907	1,879	1,887	974,800	1,887
2018-08-03	1,908	1,911	1,896	1,906	1,267,200	1,906
2018-08-02	1,973	1,980	1,913	1,917	2,106,100	1,917
2018-08-01	2,009	2,016	1,968	1,986	1,653,000	1,986
2018-07-31	1,990	2,006	1,956	1,998	2,262,400	1,998
2018-07-30	2,016	2,021	1,851	1,944	3,046,600	1,944
2018-07-27	2,004	2,031	2,001	2,030	1,102,400	2,030
2018-07-26	1,983	2,004	1,980	1,996	838,300	1,996
2018-07-25	1,959	1,975	1,956	1,965	1,106,000	1,965
2018-07-24	1,957	1,968	1,951	1,954	796,900	1,954
2018-07-23	1,950	1,963	1,938	1,948	1,029,900	1,948
2018-07-20	2,005	2,007	1,960	1,970	1,914,100	1,970
2018-07-19	2,005	2,026	1,998	2,008	1,271,800	2,008
2018-07-18	1,980	2,007	1,976	1,989	1,270,700	1,989
2018-07-17	1,930	1,958	1,911	1,956	1,940,600	1,956
2018-07-13	1,906	1,935	1,905	1,930	1,207,300	1,930
2018-07-12	1,906	1,913	1,895	1,896	1,303,900	1,896
2018-07-11	1,897	1,900	1,877	1,896	1,045,300	1,896
2018-07-10	1,916	1,925	1,901	1,912	1,241,700	1,912
2018-07-09	1,868	1,908	1,864	1,905	1,104,100	1,905
2018-07-06	1,858	1,873	1,844	1,864	1,361,700	1,864
2018-07-05	1,851	1,871	1,842	1,848	1,338,300	1,848
2018-07-04	1,834	1,854	1,822	1,848	1,337,000	1,848
2018-07-03	1,864	1,868	1,812	1,834	1,608,900	1,834
2018-07-02	1,900	1,904	1,851	1,855	1,244,000	1,855
2018-06-29	1,871	1,893	1,845	1,888	1,910,600	1,888
2018-06-28	1,830	1,865	1,819	1,862	2,112,900	1,862
2018-06-27	1,811	1,842	1,803	1,838	1,432,300	1,838
2018-06-26	1,766	1,813	1,758	1,809	1,578,300	1,809
2018-06-25	1,809	1,810	1,797	1,798	886,600	1,798
2018-06-22	1,795	1,817	1,794	1,810	1,041,200	1,810
2018-06-21	1,813	1,825	1,797	1,817	1,133,100	1,817
2018-06-20	1,835	1,840	1,813	1,825	1,800,100	1,825
2018-06-19	1,826	1,851	1,823	1,836	1,301,800	1,836
2018-06-18	1,860	1,863	1,818	1,831	664,700	1,831
2018-06-15	1,851	1,856	1,839	1,856	1,654,600	1,856
2018-06-14	1,864	1,865	1,826	1,829	1,462,000	1,829
2018-06-13	1,838	1,852	1,829	1,850	1,325,500	1,850
2018-06-12	1,860	1,865	1,838	1,838	852,500	1,838
2018-06-11	1,832	1,836	1,824	1,824	601,400	1,824
2018-06-08	1,834	1,845	1,829	1,830	1,578,800	1,830
2018-06-07	1,837	1,863	1,832	1,853	1,308,500	1,853
2018-06-06	1,833	1,841	1,820	1,833	1,036,900	1,833
2018-06-05	1,872	1,875	1,830	1,842	1,165,200	1,842
2018-06-04	1,870	1,872	1,848	1,867	1,595,000	1,867
2018-06-01	1,808	1,834	1,801	1,820	1,476,600	1,820
2018-05-31	1,782	1,794	1,755	1,788	3,605,700	1,788
2018-05-30	1,792	1,812	1,782	1,785	1,590,200	1,785
2018-05-29	1,821	1,833	1,810	1,818	982,000	1,818
2018-05-28	1,803	1,816	1,790	1,812	806,200	1,812
2018-05-25	1,804	1,812	1,792	1,798	1,049,100	1,798
2018-05-24	1,827	1,834	1,808	1,809	1,355,300	1,809
2018-05-23	1,841	1,860	1,830	1,835	1,069,900	1,835
2018-05-22	1,848	1,851	1,840	1,841	702,500	1,841
2018-05-21	1,868	1,868	1,847	1,851	943,500	1,851
2018-05-18	1,871	1,883	1,856	1,868	1,641,100	1,868
2018-05-17	1,850	1,884	1,842	1,879	1,915,700	1,879
2018-05-16	1,822	1,832	1,816	1,821	1,515,500	1,821
2018-05-15	1,855	1,868	1,840	1,842	1,545,100	1,842
2018-05-14	1,851	1,859	1,829	1,854	1,029,700	1,854
2018-05-11	1,819	1,853	1,819	1,851	1,145,700	1,851
2018-05-10	1,833	1,841	1,808	1,823	1,317,000	1,823
2018-05-09	1,841	1,849	1,832	1,842	1,325,900	1,842
2018-05-08	1,830	1,873	1,830	1,848	1,486,200	1,848
2018-05-07	1,850	1,857	1,803	1,830	2,372,200	1,830
2018-05-02	1,894	1,899	1,865	1,867	1,446,000	1,867
2018-05-01	1,916	1,926	1,885	1,919	1,243,100	1,919
2018-04-27	1,889	1,944	1,883	1,940	2,100,800	1,940
2018-04-26	1,943	1,967	1,858	1,881	2,901,200	1,881
2018-04-25	1,936	1,942	1,912	1,940	974,900	1,940
2018-04-24	1,932	1,950	1,919	1,949	1,008,900	1,949
2018-04-23	1,910	1,920	1,901	1,915	875,900	1,915
2018-04-20	1,929	1,932	1,909	1,909	826,400	1,909
2018-04-19	1,933	1,964	1,931	1,931	1,526,200	1,931
2018-04-18	1,883	1,922	1,883	1,914	1,087,100	1,914
2018-04-17	1,887	1,899	1,873	1,874	1,010,500	1,874
2018-04-16	1,864	1,901	1,856	1,896	853,700	1,896
2018-04-13	1,863	1,876	1,855	1,868	1,325,300	1,868
2018-04-12	1,875	1,887	1,866	1,869	1,397,300	1,869
2018-04-11	1,912	1,918	1,879	1,882	1,139,100	1,882
2018-04-10	1,882	1,943	1,880	1,928	1,230,300	1,928
2018-04-09	1,900	1,900	1,883	1,892	906,700	1,892
2018-04-06	1,905	1,915	1,890	1,896	1,137,000	1,896
2018-04-05	1,888	1,898	1,873	1,891	786,300	1,891
2018-04-04	1,857	1,869	1,841	1,862	1,199,300	1,862
2018-04-03	1,853	1,866	1,847	1,860	856,600	1,860
2018-03-30	1,857	1,867	1,843	1,856	1,071,100	1,856
2018-03-29	1,869	1,870	1,823	1,840	1,417,100	1,840
2018-03-28	1,841	1,850	1,828	1,848	1,555,800	1,848
2018-03-27	1,880	1,903	1,857	1,903	1,935,300	1,903
2018-03-26	1,807	1,844	1,797	1,844	1,593,600	1,844
2018-03-23	1,806	1,846	1,804	1,809	2,665,000	1,809
2018-03-22	1,822	1,851	1,812	1,846	1,684,900	1,846
2018-03-20	1,803	1,833	1,802	1,832	1,051,000	1,832
2018-03-19	1,845	1,860	1,818	1,819	937,700	1,819
2018-03-16	1,857	1,875	1,857	1,860	1,784,700	1,860
2018-03-15	1,826	1,853	1,826	1,851	1,338,300	1,851
2018-03-14	1,838	1,853	1,832	1,832	1,790,300	1,832
2018-03-13	1,853	1,861	1,831	1,854	1,986,200	1,854
2018-03-12	1,902	1,922	1,883	1,893	1,776,300	1,893
2018-03-09	1,861	1,907	1,857	1,869	2,446,700	1,869
2018-03-08	1,878	1,887	1,843	1,847	919,000	1,847
2018-03-07	1,871	1,891	1,860	1,861	1,557,000	1,861
2018-03-06	1,850	1,896	1,848	1,868	2,039,500	1,868
2018-03-05	1,879	1,900	1,877	1,886	932,800	1,886
2018-03-02	1,902	1,922	1,889	1,900	1,690,300	1,900
2018-03-01	2,009	2,009	1,940	1,947	1,104,600	1,947
2018-02-28	2,024	2,056	2,023	2,025	1,592,400	2,025
2018-02-27	2,046	2,046	2,017	2,024	1,039,300	2,024
2018-02-26	2,030	2,039	2,013	2,024	1,288,500	2,024
2018-02-23	1,970	2,027	1,968	2,022	1,575,300	2,022
2018-02-22	1,960	1,981	1,952	1,955	1,586,300	1,955
2018-02-21	1,982	1,995	1,967	1,973	939,900	1,973
2018-02-20	1,990	1,995	1,966	1,973	1,213,100	1,973
2018-02-19	1,969	2,004	1,967	2,000	823,100	2,000
2018-02-16	1,944	1,971	1,939	1,949	1,229,100	1,949
2018-02-15	1,939	1,944	1,911	1,922	2,023,400	1,922
2018-02-14	1,928	1,968	1,913	1,922	2,120,300	1,922
2018-02-13	1,991	1,991	1,925	1,928	2,152,600	1,928
2018-02-09	1,934	1,964	1,916	1,959	2,358,800	1,959
2018-02-08	1,970	1,988	1,952	1,971	2,566,900	1,971
2018-02-07	1,980	2,004	1,936	1,938	2,836,600	1,938
2018-02-06	1,955	1,972	1,892	1,923	2,356,200	1,923
2018-02-05	2,045	2,072	2,039	2,040	1,547,100	2,040
2018-02-02	2,069	2,100	2,062	2,092	1,480,700	2,092
2018-02-01	2,080	2,096	2,059	2,083	2,178,000	2,083
2018-01-31	2,141	2,152	2,080	2,080	3,072,200	2,080
2018-01-30	2,214	2,245	2,097	2,119	3,884,400	2,119
2018-01-29	2,235	2,249	2,230	2,238	916,500	2,238
2018-01-26	2,252	2,258	2,235	2,240	1,409,600	2,240
2018-01-25	2,268	2,272	2,255	2,257	1,223,000	2,257
2018-01-24	2,282	2,301	2,276	2,287	1,088,200	2,287
2018-01-23	2,306	2,306	2,268	2,286	1,133,300	2,286
2018-01-22	2,285	2,306	2,273	2,306	803,800	2,306
2018-01-19	2,269	2,286	2,261	2,280	1,198,700	2,280
2018-01-18	2,327	2,330	2,262	2,264	1,134,200	2,264
2018-01-17	2,295	2,306	2,285	2,299	967,900	2,299
2018-01-16	2,261	2,289	2,255	2,287	915,200	2,287
2018-01-15	2,280	2,284	2,264	2,268	573,900	2,268
2018-01-12	2,279	2,281	2,255	2,257	727,600	2,257
2018-01-11	2,286	2,291	2,252	2,280	1,341,400	2,280
2018-01-10	2,278	2,289	2,259	2,280	1,600,500	2,280
2018-01-09	2,336	2,349	2,312	2,320	1,282,800	2,320
2018-01-05	2,305	2,318	2,293	2,310	1,123,800	2,310
2018-01-04	2,298	2,307	2,275	2,296	1,038,100	2,296

分割・併合履歴： [1987-03-27]1株→1.18株