1. HOME >
  2. 株価時系列 >
  3. 4204 >
  4. 2023年

4204 積水化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,0322,045.52,021.52,032.5825,4002,032.50
2023-12-282,012.52,0282,0122,028808,6002,028
2023-12-272,0342,036.52,022.52,028.5724,3002,028.50
2023-12-262,0372,0372,015.52,025609,1002,025
2023-12-252,0502,0602,026.52,029535,7002,029
2023-12-222,0402,056.52,020.52,024.51,228,9002,024.50
2023-12-212,015.52,032.52,0132,018918,5002,018
2023-12-202,0282,042.52,0122,024.51,435,5002,024.50
2023-12-191,9891,994.51,962.51,9901,486,9001,990
2023-12-181,9972,0001,951.51,9891,320,7001,989
2023-12-152,018.52,031.52,015.52,0221,351,9002,022
2023-12-142,0502,0582,0182,025.51,177,0002,025.50
2023-12-132,0842,0932,068.52,078994,7002,078
2023-12-122,0852,0962,080.52,084860,7002,084
2023-12-112,050.52,0812,050.52,0811,151,5002,081
2023-12-082,1032,1062,0392,0501,641,5002,050
2023-12-072,1202,1262,097.52,106891,9002,106
2023-12-062,0882,1322,0872,127.51,046,1002,127.50
2023-12-052,0752,0972,074.52,090.5841,3002,090.50
2023-12-042,0912,093.52,0542,084.51,063,6002,084.50
2023-12-012,0922,097.52,0772,0961,417,8002,096
2023-11-302,0982,110.52,0822,100.53,281,0002,100.50
2023-11-292,108.52,129.52,099.52,1011,037,9002,101
2023-11-282,1182,1382,112.52,123936,6002,123
2023-11-272,135.52,149.52,1162,116.51,131,9002,116.50
2023-11-242,1752,1782,135.52,136.5899,1002,136.50
2023-11-222,1122,145.52,1122,142931,4002,142
2023-11-212,1202,1312,1102,115982,8002,115
2023-11-202,133.52,1522,1202,1201,062,5002,120
2023-11-172,0882,1282,0882,1281,007,1002,128
2023-11-162,104.52,109.52,077.52,086.51,018,7002,086.50
2023-11-152,1002,107.52,0842,1031,119,4002,103
2023-11-142,078.52,091.52,0722,078.5805,6002,078.50
2023-11-132,0792,0852,065.52,071814,4002,071
2023-11-102,0662,0802,0562,078.5740,0002,078.50
2023-11-092,0702,080.52,0572,077.5912,6002,077.50
2023-11-082,074.52,086.52,062.52,074.51,396,3002,074.50
2023-11-072,059.52,085.52,0492,062.51,049,5002,062.50
2023-11-062,083.52,092.52,066.52,077.51,428,7002,077.50
2023-11-022,1022,1022,0332,042.51,417,2002,042.50
2023-11-012,0942,107.52,061.52,0891,680,6002,089
2023-10-312,002.52,058.51,9842,0542,434,2002,054
2023-10-301,9992,0091,9591,9761,746,7001,976
2023-10-272,0082,015.51,997.52,015.51,021,2002,015.50
2023-10-262,008.52,0111,9761,991933,0001,991
2023-10-252,0242,0362,0072,014.5922,8002,014.50
2023-10-242,0202,0211,972.52,0121,051,8002,012
2023-10-232,007.52,024.52,0042,010.5739,0002,010.50
2023-10-202,0242,0272,001.52,019.5898,0002,019.50
2023-10-192,0192,0362,0102,021692,7002,021
2023-10-182,0522,059.52,0282,043605,3002,043
2023-10-172,064.52,0742,035.52,046685,2002,046
2023-10-162,073.52,073.52,038.52,045.5854,3002,045.50
2023-10-132,100.52,116.52,085.52,087717,7002,087
2023-10-122,1112,1312,1082,126644,0002,126
2023-10-112,119.52,1212,100.52,100.5760,9002,100.50
2023-10-102,090.52,110.52,090.52,103.51,344,5002,103.50
2023-10-062,0782,1092,0702,083927,5002,083
2023-10-052,0502,0862,040.52,0831,024,2002,083
2023-10-042,061.52,0692,0382,0381,092,5002,038
2023-10-032,1262,131.52,0892,0911,122,2002,091
2023-10-022,164.52,187.52,144.52,1481,000,6002,148
2023-09-292,1682,170.52,145.52,1531,064,2002,153
2023-09-282,1682,184.52,161.52,175.51,196,2002,175.50
2023-09-272,2002,2122,177.52,2121,473,6002,212
2023-09-262,2212,234.52,2112,217.51,229,1002,217.50
2023-09-252,2182,2382,213.52,2291,013,6002,229
2023-09-222,1992,2172,182.52,207799,4002,207
2023-09-212,227.52,2352,206.52,212.51,133,8002,212.50
2023-09-202,2802,285.52,238.52,243.51,134,4002,243.50
2023-09-192,2712,279.52,2552,271.51,290,9002,271.50
2023-09-152,2602,286.52,2552,2751,801,2002,275
2023-09-142,2352,2542,2322,249933,1002,249
2023-09-132,2362,2452,2272,231.51,078,8002,231.50
2023-09-122,2312,2502,230.52,248881,5002,248
2023-09-112,2632,266.52,232.52,241.51,188,6002,241.50
2023-09-082,215.52,2382,2132,2181,310,4002,218
2023-09-072,2272,2502,222.52,236.51,134,1002,236.50
2023-09-062,218.52,229.52,2152,2271,091,7002,227
2023-09-052,233.52,241.52,209.52,224.51,093,1002,224.50
2023-09-042,2272,2492,2172,242.51,125,0002,242.50
2023-09-012,2202,252.52,215.52,2421,235,9002,242
2023-08-312,243.52,2722,2312,2363,824,5002,236
2023-08-302,2392,252.52,230.52,243833,7002,243
2023-08-292,2412,2502,231.52,239.5568,9002,239.50
2023-08-282,2202,2412,2122,240563,4002,240
2023-08-252,1952,209.52,190.52,205686,9002,205
2023-08-242,2002,2212,183.52,211621,4002,211
2023-08-232,1802,2072,1772,207574,8002,207
2023-08-222,2092,2192,188.52,209.51,219,8002,209.50
2023-08-212,1842,2102,178.52,187771,4002,187
2023-08-182,2292,2352,171.52,1781,431,4002,178
2023-08-172,1852,189.52,154.52,1791,074,0002,179
2023-08-162,229.52,233.52,2102,212829,6002,212
2023-08-152,242.52,244.52,225.52,235479,6002,235
2023-08-142,264.52,2702,2242,229.5774,0002,229.50
2023-08-102,2002,2652,198.52,258.5930,3002,258.50
2023-08-092,2072,229.52,200.52,224709,2002,224
2023-08-082,1972,219.52,1912,213766,9002,213
2023-08-072,1552,1772,1482,175.5652,9002,175.50
2023-08-042,1572,158.52,1322,138.5843,7002,138.50
2023-08-032,1702,1702,132.52,160.51,050,1002,160.50
2023-08-022,1752,1952,166.52,1851,122,4002,185
2023-08-012,1682,1772,146.52,1771,069,7002,177
2023-07-312,0882,171.52,0862,1592,271,5002,159
2023-07-282,0292,055.52,0112,0381,317,2002,038
2023-07-272,0672,068.52,053.52,065662,9002,065
2023-07-262,0692,075.52,0552,070.5622,8002,070.50
2023-07-252,0502,0662,0472,060.5801,9002,060.50
2023-07-242,0402,0542,037.52,042.5628,7002,042.50
2023-07-212,018.52,0302,008.52,026660,9002,026
2023-07-202,0352,0512,0232,027600,6002,027
2023-07-192,0362,0472,0212,037.5636,6002,037.50
2023-07-182,0142,0222,0062,019578,5002,019
2023-07-142,0002,014.51,993.52,008635,8002,008
2023-07-132,004.52,0121,9812,000621,0002,000
2023-07-122,0132,013.51,9861,991629,2001,991
2023-07-112,0282,0342,006.52,011.5707,6002,011.50
2023-07-102,0182,030.52,0032,018844,8002,018
2023-07-072,0202,039.52,006.52,020.5876,6002,020.50
2023-07-062,055.52,0622,0312,043941,5002,043
2023-07-052,0412,064.52,0342,062835,5002,062
2023-07-042,0812,083.52,058.52,061681,8002,061
2023-07-032,0842,100.52,080.52,090566,9002,090
2023-06-302,0892,0922,057.52,0721,308,4002,072
2023-06-292,0902,105.52,086.52,0911,352,9002,091
2023-06-282,063.52,087.52,0592,086908,0002,086
2023-06-272,0662,0742,0402,051918,6002,051
2023-06-262,0542,0802,0432,052.51,088,8002,052.50
2023-06-232,0722,083.52,0382,049855,8002,049
2023-06-222,062.52,0832,0602,068.5855,0002,068.50
2023-06-212,027.52,058.52,0272,058718,5002,058
2023-06-202,0412,0432,019.52,033617,0002,033
2023-06-192,0652,0742,036.52,047.5832,7002,047.50
2023-06-162,0542,056.52,0352,052.51,341,0002,052.50
2023-06-152,0512,0692,044.52,058.5737,2002,058.50
2023-06-142,0592,0622,047.52,051.51,071,6002,051.50
2023-06-132,0222,0502,0212,038.51,042,0002,038.50
2023-06-122,0352,0352,0182,021618,8002,021
2023-06-091,9962,0101,993.52,0061,158,7002,006
2023-06-082,0002,009.51,977.51,989.5990,4001,989.50
2023-06-072,0502,053.51,995.51,9991,424,4001,999
2023-06-061,971.52,028.51,970.52,028.51,000,0002,028.50
2023-06-051,9972,009.51,9862,0041,126,1002,004
2023-06-021,9451,9591,9391,957835,7001,957
2023-06-011,9171,9491,9131,9381,015,1001,938
2023-05-311,9311,9351,9091,9253,940,3001,925
2023-05-301,9521,9661,9411,958685,7001,958
2023-05-291,9701,9801,9631,964589,3001,964
2023-05-261,9931,9951,9531,9531,040,1001,953
2023-05-251,9641,9881,9571,9731,125,7001,973
2023-05-241,9901,9961,9731,9731,069,5001,973
2023-05-232,0072,0161,9751,9851,059,7001,985
2023-05-222,0202,0211,9942,0101,394,3002,010
2023-05-192,0252,0332,0112,0201,023,0002,020
2023-05-182,0002,0231,9882,0191,930,9002,019
2023-05-171,9481,9641,9431,952918,6001,952
2023-05-161,9261,9441,9221,941971,2001,941
2023-05-151,9301,9331,9131,9241,037,9001,924
2023-05-121,8991,9201,8981,9181,054,2001,918
2023-05-111,8781,9091,8761,9051,451,9001,905
2023-05-101,8951,9091,8761,8791,010,4001,879
2023-05-091,8881,9041,8821,8971,193,6001,897
2023-05-081,8831,8951,8681,8711,992,1001,871
2023-05-021,9321,9431,8911,9011,220,0001,901
2023-05-011,9511,9681,9231,9331,424,4001,933
2023-04-281,9121,9321,9101,9301,568,6001,930
2023-04-271,8761,9001,8721,898857,7001,898
2023-04-261,8801,8881,8721,881784,8001,881
2023-04-251,9001,9131,8931,8981,139,2001,898
2023-04-241,8841,8931,8781,887742,8001,887
2023-04-211,8901,8951,8831,890915,5001,890
2023-04-201,8621,8891,8621,885964,6001,885
2023-04-191,8591,8821,8521,8821,105,4001,882
2023-04-181,8721,8901,8631,8791,323,3001,879
2023-04-171,8341,8841,8321,8761,848,1001,876
2023-04-141,9001,9021,7861,8054,084,5001,805
2023-04-131,8731,8901,8631,8861,310,7001,886
2023-04-121,8591,8761,8581,8691,026,3001,869
2023-04-111,8541,8631,8471,856928,7001,856
2023-04-101,8481,8531,8351,840687,8001,840
2023-04-071,8291,8491,8291,836857,3001,836
2023-04-061,8501,8561,8381,841981,7001,841
2023-04-051,9151,9151,8711,8721,252,2001,872
2023-04-041,9101,9171,9001,915903,7001,915
2023-04-031,9001,9021,8821,900848,2001,900
2023-03-311,8781,8881,8691,8761,128,9001,876
2023-03-301,8501,8671,8441,863876,5001,863
2023-03-291,8601,8941,8501,8901,087,7001,890
2023-03-281,8721,8781,8471,852760,7001,852
2023-03-271,8601,8661,8411,8431,078,1001,843
2023-03-241,8401,8481,8311,841690,6001,841
2023-03-231,8361,8521,8251,851989,1001,851
2023-03-221,8651,8731,8541,859852,3001,859
2023-03-201,8711,8721,8391,840848,8001,840
2023-03-171,8691,8771,8541,8731,247,1001,873
2023-03-161,8361,8621,8331,8591,074,6001,859
2023-03-151,8701,8801,8561,872806,0001,872
2023-03-141,8651,8681,8211,8491,360,9001,849
2023-03-131,9311,9311,8881,905935,6001,905
2023-03-101,9121,9611,9091,9421,739,1001,942
2023-03-091,9251,9491,9241,9461,129,6001,946
2023-03-081,8881,9201,8871,9101,190,2001,910
2023-03-071,8821,8971,8761,890906,5001,890
2023-03-061,8811,8951,8721,891820,7001,891
2023-03-031,8601,8821,8501,8771,129,0001,877
2023-03-021,8451,8521,8401,850692,9001,850
2023-03-011,8411,8531,8311,844993,1001,844
2023-02-281,8301,8321,8201,8251,541,0001,825
2023-02-271,8011,8281,8011,828679,2001,828
2023-02-241,7991,8121,7931,811538,4001,811
2023-02-221,7971,8091,7941,798873,8001,798
2023-02-211,8101,8131,8041,808504,9001,808
2023-02-201,8081,8131,8041,811496,8001,811
2023-02-171,7991,8051,7961,801812,6001,801
2023-02-161,8081,8171,8031,813712,9001,813
2023-02-151,8301,8371,8141,816810,4001,816
2023-02-141,8371,8451,8281,838591,1001,838
2023-02-131,8311,8361,8181,831522,6001,831
2023-02-101,8131,8501,8121,840793,1001,840
2023-02-091,8101,8371,8101,831568,9001,831
2023-02-081,8311,8491,8191,823929,0001,823
2023-02-071,8441,8521,8291,831759,1001,831
2023-02-061,8451,8591,8321,8431,556,4001,843
2023-02-031,7901,8081,7821,8051,488,2001,805
2023-02-021,8281,8361,8031,8081,647,1001,808
2023-02-011,8131,8191,8001,8021,906,9001,802
2023-01-311,8301,8421,8031,8132,507,3001,813
2023-01-301,9151,9281,8401,8472,432,7001,847
2023-01-271,9401,9421,9181,923739,0001,923
2023-01-261,9311,9381,9241,930616,7001,930
2023-01-251,9091,9231,9041,919982,5001,919
2023-01-241,9011,9221,8981,922879,3001,922
2023-01-231,8901,8931,8751,889695,7001,889
2023-01-201,8641,8821,8641,876758,0001,876
2023-01-191,8871,8951,8721,873646,3001,873
2023-01-181,8581,8901,8501,888806,1001,888
2023-01-171,8401,8701,8401,863864,2001,863
2023-01-161,8431,8481,8331,835428,2001,835
2023-01-131,8631,8751,8471,851753,5001,851
2023-01-121,8721,8741,8531,863643,9001,863
2023-01-111,8531,8711,8431,869931,7001,869
2023-01-101,8431,8641,8301,835983,5001,835
2023-01-061,8151,8311,8141,826651,7001,826
2023-01-051,8301,8371,8121,8221,162,4001,822
2023-01-041,8441,8441,8211,8261,010,3001,826

分割・併合履歴 ： [1987-03-27]1株→1.18株