4204 積水化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,913	1,917	1,899	1,904	505,300	1,904
2019-12-27	1,928	1,935	1,919	1,925	427,200	1,925
2019-12-26	1,912	1,924	1,907	1,918	430,400	1,918
2019-12-25	1,924	1,924	1,899	1,908	328,500	1,908
2019-12-24	1,924	1,929	1,913	1,918	346,100	1,918
2019-12-23	1,930	1,933	1,919	1,926	350,900	1,926
2019-12-20	1,929	1,933	1,914	1,924	1,058,400	1,924
2019-12-19	1,917	1,930	1,914	1,927	585,500	1,927
2019-12-18	1,924	1,934	1,911	1,921	992,100	1,921
2019-12-17	1,922	1,930	1,908	1,925	874,000	1,925
2019-12-16	1,915	1,926	1,910	1,913	639,100	1,913
2019-12-13	1,941	1,946	1,921	1,926	1,053,000	1,926
2019-12-12	1,912	1,917	1,890	1,905	598,900	1,905
2019-12-11	1,907	1,909	1,889	1,896	558,500	1,896
2019-12-10	1,909	1,920	1,902	1,912	680,600	1,912
2019-12-09	1,930	1,930	1,915	1,922	642,900	1,922
2019-12-06	1,920	1,923	1,903	1,905	573,000	1,905
2019-12-05	1,911	1,932	1,906	1,923	627,800	1,923
2019-12-04	1,890	1,915	1,881	1,912	872,000	1,912
2019-12-03	1,896	1,918	1,886	1,912	1,085,500	1,912
2019-12-02	1,895	1,928	1,893	1,920	733,900	1,920
2019-11-29	1,926	1,941	1,905	1,905	797,500	1,905
2019-11-28	1,944	1,945	1,908	1,926	563,600	1,926
2019-11-27	1,930	1,943	1,927	1,927	972,200	1,927
2019-11-26	1,920	1,924	1,901	1,909	1,714,900	1,909
2019-11-25	1,907	1,920	1,903	1,912	672,800	1,912
2019-11-22	1,892	1,905	1,891	1,892	863,700	1,892
2019-11-21	1,889	1,893	1,863	1,889	841,400	1,889
2019-11-20	1,879	1,889	1,877	1,889	584,000	1,889
2019-11-19	1,880	1,890	1,874	1,889	475,000	1,889
2019-11-18	1,880	1,884	1,871	1,883	740,600	1,883
2019-11-15	1,879	1,886	1,864	1,886	734,600	1,886
2019-11-14	1,899	1,901	1,863	1,869	1,186,400	1,869
2019-11-13	1,911	1,917	1,901	1,911	956,500	1,911
2019-11-12	1,882	1,903	1,876	1,903	959,900	1,903
2019-11-11	1,926	1,926	1,879	1,888	1,624,000	1,888
2019-11-08	1,950	1,950	1,904	1,919	1,295,900	1,919
2019-11-07	1,934	1,946	1,920	1,944	893,900	1,944
2019-11-06	1,925	1,939	1,923	1,937	908,700	1,937
2019-11-05	1,922	1,930	1,911	1,925	1,020,400	1,925
2019-11-01	1,863	1,888	1,856	1,879	945,600	1,879
2019-10-31	1,900	1,930	1,835	1,899	2,202,600	1,899
2019-10-30	1,798	1,877	1,730	1,860	2,481,300	1,860
2019-10-29	1,776	1,799	1,771	1,799	1,062,000	1,799
2019-10-28	1,777	1,783	1,762	1,772	844,300	1,772
2019-10-25	1,750	1,771	1,750	1,770	789,700	1,770
2019-10-24	1,776	1,778	1,747	1,751	646,300	1,751
2019-10-23	1,760	1,764	1,736	1,761	693,500	1,761
2019-10-21	1,737	1,751	1,733	1,750	793,700	1,750
2019-10-18	1,738	1,748	1,714	1,718	914,400	1,718
2019-10-17	1,739	1,742	1,727	1,734	849,800	1,734
2019-10-16	1,768	1,776	1,749	1,755	799,500	1,755
2019-10-15	1,751	1,759	1,736	1,748	825,300	1,748
2019-10-11	1,724	1,724	1,703	1,717	730,000	1,717
2019-10-10	1,683	1,704	1,658	1,704	774,400	1,704
2019-10-09	1,677	1,695	1,669	1,694	626,800	1,694
2019-10-08	1,690	1,706	1,690	1,698	610,500	1,698
2019-10-07	1,685	1,689	1,672	1,676	463,700	1,676
2019-10-04	1,677	1,677	1,661	1,677	687,900	1,677
2019-10-03	1,688	1,696	1,669	1,685	594,000	1,685
2019-10-02	1,693	1,729	1,692	1,726	918,200	1,726
2019-10-01	1,693	1,709	1,686	1,699	881,900	1,699
2019-09-30	1,685	1,697	1,659	1,673	1,826,000	1,673
2019-09-27	1,737	1,740	1,701	1,725	931,300	1,725
2019-09-26	1,776	1,777	1,738	1,748	1,131,400	1,748
2019-09-25	1,750	1,770	1,743	1,765	885,800	1,765
2019-09-24	1,748	1,766	1,746	1,751	767,600	1,751
2019-09-20	1,751	1,751	1,731	1,744	1,545,300	1,744
2019-09-19	1,737	1,750	1,735	1,741	864,000	1,741
2019-09-18	1,735	1,740	1,719	1,731	665,300	1,731
2019-09-17	1,759	1,760	1,727	1,744	1,108,700	1,744
2019-09-13	1,727	1,733	1,712	1,733	1,835,600	1,733
2019-09-12	1,706	1,718	1,697	1,705	1,442,500	1,705
2019-09-11	1,661	1,673	1,658	1,670	1,183,300	1,670
2019-09-10	1,622	1,649	1,617	1,647	1,012,200	1,647
2019-09-09	1,582	1,592	1,577	1,592	609,300	1,592
2019-09-06	1,594	1,603	1,586	1,586	617,700	1,586
2019-09-05	1,552	1,585	1,548	1,575	776,500	1,575
2019-09-04	1,546	1,546	1,522	1,526	641,100	1,526
2019-09-03	1,544	1,558	1,542	1,556	544,500	1,556
2019-09-02	1,537	1,543	1,533	1,534	429,600	1,534
2019-08-30	1,526	1,535	1,514	1,531	989,100	1,531
2019-08-29	1,512	1,515	1,493	1,512	615,900	1,512
2019-08-28	1,524	1,527	1,506	1,512	1,060,100	1,512
2019-08-27	1,528	1,533	1,521	1,527	1,167,000	1,527
2019-08-26	1,491	1,527	1,491	1,514	1,043,900	1,514
2019-08-23	1,538	1,558	1,529	1,556	607,400	1,556
2019-08-22	1,554	1,554	1,540	1,548	555,800	1,548
2019-08-21	1,534	1,542	1,527	1,536	742,800	1,536
2019-08-20	1,553	1,568	1,549	1,556	606,500	1,556
2019-08-19	1,536	1,558	1,536	1,552	859,700	1,552
2019-08-16	1,502	1,521	1,501	1,515	933,100	1,515
2019-08-15	1,489	1,521	1,486	1,519	999,500	1,519
2019-08-14	1,543	1,557	1,528	1,529	1,635,300	1,529
2019-08-13	1,546	1,565	1,544	1,550	1,087,300	1,550
2019-08-09	1,564	1,577	1,554	1,566	905,900	1,566
2019-08-08	1,536	1,567	1,525	1,558	1,138,000	1,558
2019-08-07	1,529	1,541	1,519	1,537	1,799,700	1,537
2019-08-06	1,510	1,553	1,508	1,547	2,157,000	1,547
2019-08-05	1,584	1,611	1,563	1,574	1,437,600	1,574
2019-08-02	1,585	1,602	1,583	1,602	1,285,400	1,602
2019-08-01	1,594	1,628	1,594	1,625	1,123,800	1,625
2019-07-31	1,571	1,631	1,566	1,621	2,140,600	1,621
2019-07-30	1,552	1,649	1,551	1,590	1,558,300	1,590
2019-07-29	1,565	1,574	1,558	1,566	611,700	1,566
2019-07-26	1,583	1,588	1,571	1,580	434,800	1,580
2019-07-25	1,590	1,605	1,580	1,598	762,700	1,598
2019-07-24	1,580	1,585	1,566	1,569	842,200	1,569
2019-07-23	1,567	1,590	1,562	1,585	536,900	1,585
2019-07-22	1,591	1,598	1,571	1,573	537,900	1,573
2019-07-19	1,560	1,598	1,558	1,592	936,100	1,592
2019-07-18	1,590	1,593	1,551	1,557	937,000	1,557
2019-07-17	1,587	1,613	1,582	1,601	775,300	1,601
2019-07-16	1,620	1,632	1,597	1,600	821,900	1,600
2019-07-12	1,610	1,618	1,601	1,606	492,800	1,606
2019-07-11	1,610	1,617	1,603	1,610	755,300	1,610
2019-07-10	1,610	1,615	1,600	1,604	777,400	1,604
2019-07-09	1,662	1,672	1,610	1,631	612,200	1,631
2019-07-08	1,679	1,688	1,653	1,656	741,500	1,656
2019-07-05	1,670	1,681	1,661	1,674	774,800	1,674
2019-07-04	1,655	1,661	1,649	1,660	475,600	1,660
2019-07-03	1,673	1,673	1,628	1,636	1,057,200	1,636
2019-07-02	1,670	1,673	1,654	1,665	773,500	1,665
2019-07-01	1,650	1,665	1,636	1,665	799,200	1,665
2019-06-28	1,609	1,622	1,602	1,618	1,161,700	1,618
2019-06-27	1,583	1,604	1,580	1,604	1,070,000	1,604
2019-06-26	1,580	1,593	1,574	1,587	753,400	1,587
2019-06-25	1,609	1,615	1,593	1,600	852,700	1,600
2019-06-24	1,596	1,605	1,587	1,605	589,000	1,605
2019-06-21	1,601	1,602	1,585	1,594	1,252,300	1,594
2019-06-20	1,624	1,624	1,594	1,602	735,400	1,602
2019-06-19	1,597	1,625	1,591	1,623	1,120,400	1,623
2019-06-18	1,594	1,606	1,567	1,574	789,200	1,574
2019-06-17	1,606	1,610	1,590	1,599	717,700	1,599
2019-06-14	1,610	1,616	1,592	1,609	872,500	1,609
2019-06-13	1,595	1,608	1,588	1,605	786,700	1,605
2019-06-12	1,601	1,621	1,596	1,609	572,600	1,609
2019-06-11	1,618	1,627	1,609	1,622	454,800	1,622
2019-06-10	1,615	1,629	1,601	1,622	680,600	1,622
2019-06-07	1,612	1,617	1,590	1,601	556,500	1,601
2019-06-06	1,612	1,624	1,605	1,605	783,800	1,605
2019-06-05	1,622	1,622	1,598	1,617	1,123,500	1,617
2019-06-04	1,589	1,601	1,568	1,587	986,700	1,587
2019-06-03	1,574	1,596	1,567	1,580	933,500	1,580
2019-05-31	1,596	1,607	1,589	1,597	1,075,800	1,597
2019-05-30	1,574	1,613	1,572	1,610	836,000	1,610
2019-05-29	1,567	1,600	1,567	1,594	1,133,600	1,594
2019-05-28	1,596	1,620	1,594	1,596	2,090,700	1,596
2019-05-27	1,600	1,607	1,595	1,601	786,100	1,601
2019-05-24	1,578	1,613	1,569	1,596	1,298,300	1,596
2019-05-23	1,600	1,602	1,578	1,586	1,080,400	1,586
2019-05-22	1,634	1,642	1,614	1,615	1,491,900	1,615
2019-05-21	1,641	1,650	1,628	1,645	1,084,100	1,645
2019-05-20	1,674	1,687	1,658	1,663	920,500	1,663
2019-05-17	1,669	1,685	1,657	1,667	1,022,900	1,667
2019-05-16	1,649	1,661	1,639	1,658	775,200	1,658
2019-05-15	1,639	1,657	1,630	1,647	1,373,400	1,647
2019-05-14	1,607	1,638	1,605	1,638	1,189,300	1,638
2019-05-13	1,639	1,658	1,629	1,635	945,900	1,635
2019-05-10	1,656	1,689	1,647	1,650	1,491,600	1,650
2019-05-09	1,699	1,700	1,663	1,664	1,292,300	1,664
2019-05-08	1,735	1,746	1,715	1,719	905,200	1,719
2019-05-07	1,811	1,817	1,755	1,763	985,600	1,763
2019-04-26	1,750	1,782	1,736	1,781	1,203,700	1,781
2019-04-25	1,786	1,841	1,750	1,783	2,052,800	1,783
2019-04-24	1,780	1,789	1,754	1,764	1,176,000	1,764
2019-04-23	1,775	1,786	1,766	1,778	898,400	1,778
2019-04-22	1,770	1,783	1,760	1,775	747,500	1,775
2019-04-19	1,793	1,806	1,775	1,779	672,900	1,779
2019-04-18	1,815	1,816	1,790	1,791	823,500	1,791
2019-04-17	1,833	1,843	1,807	1,810	998,400	1,810
2019-04-16	1,859	1,859	1,836	1,839	689,500	1,839
2019-04-15	1,863	1,866	1,848	1,858	1,212,500	1,858
2019-04-12	1,842	1,842	1,821	1,825	674,400	1,825
2019-04-11	1,826	1,838	1,815	1,828	597,300	1,828
2019-04-10	1,817	1,837	1,814	1,832	478,100	1,832
2019-04-09	1,852	1,858	1,832	1,841	644,400	1,841
2019-04-08	1,865	1,867	1,846	1,855	476,100	1,855
2019-04-05	1,859	1,864	1,854	1,860	625,600	1,860
2019-04-04	1,850	1,863	1,839	1,852	692,800	1,852
2019-04-03	1,829	1,847	1,819	1,844	1,124,600	1,844
2019-04-02	1,853	1,858	1,817	1,817	855,800	1,817
2019-04-01	1,819	1,860	1,809	1,846	1,424,400	1,846
2019-03-29	1,809	1,816	1,772	1,779	872,500	1,779
2019-03-28	1,803	1,803	1,765	1,782	937,700	1,782
2019-03-27	1,824	1,830	1,809	1,824	980,400	1,824
2019-03-26	1,798	1,865	1,791	1,849	2,124,400	1,849
2019-03-25	1,782	1,786	1,750	1,765	856,900	1,765
2019-03-22	1,803	1,809	1,793	1,806	1,107,000	1,806
2019-03-20	1,751	1,790	1,748	1,788	1,037,500	1,788
2019-03-19	1,806	1,806	1,786	1,795	745,100	1,795
2019-03-18	1,804	1,811	1,787	1,799	802,600	1,799
2019-03-15	1,797	1,807	1,781	1,787	1,496,600	1,787
2019-03-14	1,792	1,805	1,777	1,783	1,086,000	1,783
2019-03-13	1,820	1,821	1,778	1,784	1,095,200	1,784
2019-03-12	1,800	1,832	1,799	1,821	886,900	1,821
2019-03-11	1,770	1,792	1,766	1,789	779,000	1,789
2019-03-08	1,770	1,776	1,760	1,768	1,542,900	1,768
2019-03-07	1,772	1,781	1,768	1,776	954,100	1,776
2019-03-06	1,770	1,784	1,762	1,784	906,300	1,784
2019-03-05	1,771	1,775	1,753	1,759	917,400	1,759
2019-03-04	1,770	1,782	1,765	1,779	807,700	1,779
2019-03-01	1,745	1,757	1,740	1,751	786,200	1,751
2019-02-28	1,748	1,757	1,743	1,747	1,296,100	1,747
2019-02-27	1,760	1,765	1,745	1,748	984,400	1,748
2019-02-26	1,762	1,771	1,750	1,756	610,400	1,756
2019-02-25	1,755	1,769	1,749	1,766	744,200	1,766
2019-02-22	1,744	1,748	1,728	1,742	631,800	1,742
2019-02-21	1,750	1,763	1,740	1,758	843,700	1,758
2019-02-20	1,751	1,756	1,743	1,749	977,200	1,749
2019-02-19	1,748	1,759	1,735	1,755	941,800	1,755
2019-02-18	1,780	1,783	1,742	1,749	872,500	1,749
2019-02-15	1,752	1,758	1,737	1,748	882,200	1,748
2019-02-14	1,740	1,761	1,735	1,753	1,243,600	1,753
2019-02-13	1,741	1,743	1,725	1,739	1,008,700	1,739
2019-02-12	1,675	1,747	1,667	1,720	2,111,100	1,720
2019-02-08	1,668	1,673	1,644	1,650	797,400	1,650
2019-02-07	1,725	1,727	1,684	1,693	979,800	1,693
2019-02-06	1,750	1,760	1,725	1,734	1,242,300	1,734
2019-02-05	1,710	1,729	1,699	1,722	1,082,900	1,722
2019-02-04	1,692	1,720	1,671	1,709	1,512,100	1,709
2019-02-01	1,700	1,707	1,686	1,694	1,117,900	1,694
2019-01-31	1,680	1,700	1,657	1,692	2,391,300	1,692
2019-01-30	1,649	1,680	1,601	1,666	2,530,700	1,666
2019-01-29	1,644	1,681	1,621	1,651	2,030,600	1,651
2019-01-28	1,627	1,638	1,615	1,622	1,284,000	1,622
2019-01-25	1,605	1,630	1,597	1,622	1,468,400	1,622
2019-01-24	1,603	1,608	1,568	1,591	1,339,100	1,591
2019-01-23	1,558	1,573	1,556	1,563	933,300	1,563
2019-01-22	1,600	1,603	1,572	1,582	1,029,200	1,582
2019-01-21	1,592	1,597	1,578	1,589	1,111,300	1,589
2019-01-18	1,541	1,580	1,540	1,565	1,175,100	1,565
2019-01-17	1,560	1,566	1,541	1,548	1,347,900	1,548
2019-01-16	1,553	1,559	1,541	1,548	1,259,700	1,548
2019-01-15	1,553	1,578	1,541	1,566	1,264,200	1,566
2019-01-11	1,582	1,602	1,577	1,586	1,324,200	1,586
2019-01-10	1,595	1,603	1,577	1,585	1,670,900	1,585
2019-01-09	1,635	1,636	1,618	1,630	1,184,900	1,630
2019-01-08	1,643	1,643	1,624	1,630	1,388,900	1,630
2019-01-07	1,632	1,644	1,616	1,640	1,082,700	1,640
2019-01-04	1,564	1,597	1,559	1,592	1,678,900	1,592

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