4212 積水樹脂(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	661	667	661	662	28,000	662
2004-12-29	654	658	654	655	54,000	655
2004-12-28	656	656	652	652	10,000	652
2004-12-27	655	657	654	657	25,000	657
2004-12-24	645	662	645	649	117,000	649
2004-12-22	643	645	637	644	96,000	644
2004-12-21	630	647	630	643	92,000	643
2004-12-20	616	623	613	623	30,000	623
2004-12-17	617	630	616	620	55,000	620
2004-12-16	623	624	618	620	31,000	620
2004-12-15	628	628	621	622	42,000	622
2004-12-14	625	635	621	626	109,000	626
2004-12-13	617	617	610	615	49,000	615
2004-12-10	608	614	607	608	108,000	608
2004-12-09	614	618	607	612	102,000	612
2004-12-08	612	613	612	613	25,000	613
2004-12-07	601	615	601	612	40,000	612
2004-12-06	605	609	598	598	63,000	598
2004-12-03	623	623	603	604	60,000	604
2004-12-02	608	616	601	613	56,000	613
2004-12-01	600	605	596	599	74,000	599
2004-11-30	614	614	605	605	22,000	605
2004-11-29	601	612	601	609	17,000	609
2004-11-26	609	609	601	601	53,000	601
2004-11-25	609	610	603	604	13,000	604
2004-11-24	604	608	598	603	64,000	603
2004-11-22	615	618	601	602	53,000	602
2004-11-19	604	611	600	608	51,000	608
2004-11-18	610	612	600	601	111,000	601
2004-11-17	618	618	606	606	64,000	606
2004-11-16	638	638	623	624	83,000	624
2004-11-15	630	640	624	637	154,000	637
2004-11-12	625	640	620	620	49,000	620
2004-11-11	631	636	622	629	49,000	629
2004-11-10	635	635	621	631	32,000	631
2004-11-09	620	634	620	630	25,000	630
2004-11-08	639	639	626	630	33,000	630
2004-11-05	641	648	640	648	45,000	648
2004-11-04	635	641	630	640	50,000	640
2004-11-02	624	634	623	629	34,000	629
2004-11-01	606	625	606	624	41,000	624
2004-10-29	612	618	611	616	37,000	616
2004-10-28	615	619	613	618	34,000	618
2004-10-27	606	610	600	603	53,000	603
2004-10-26	620	625	602	604	56,000	604
2004-10-25	601	628	590	606	71,000	606
2004-10-22	635	635	615	615	98,000	615
2004-10-21	642	642	630	636	18,000	636
2004-10-20	645	650	640	642	36,000	642
2004-10-19	656	659	643	650	42,000	650
2004-10-18	660	670	656	656	28,000	656
2004-10-15	666	669	651	665	25,000	665
2004-10-14	679	679	660	665	29,000	665
2004-10-13	680	681	675	679	20,000	679
2004-10-12	680	681	673	675	24,000	675
2004-10-08	675	693	673	679	51,000	679
2004-10-07	673	683	673	676	23,000	676
2004-10-06	679	687	676	682	68,000	682
2004-10-05	700	700	679	680	74,000	680
2004-10-04	683	701	682	699	204,000	699
2004-10-01	676	685	676	682	41,000	682
2004-09-30	675	680	675	675	50,000	675
2004-09-29	670	675	669	675	59,000	675
2004-09-28	670	671	652	669	47,000	669
2004-09-27	653	670	653	670	39,000	670
2004-09-24	664	678	662	678	44,000	678
2004-09-22	677	677	670	677	56,000	677
2004-09-21	676	678	665	676	32,000	676
2004-09-17	680	683	673	675	37,000	675
2004-09-16	672	684	672	676	32,000	676
2004-09-15	680	684	677	677	98,000	677
2004-09-14	677	679	670	676	67,000	676
2004-09-13	666	678	666	671	79,000	671
2004-09-10	674	679	668	676	120,000	676
2004-09-09	675	678	672	673	32,000	673
2004-09-08	680	680	678	679	51,000	679
2004-09-07	679	682	679	680	25,000	680
2004-09-06	676	684	674	681	74,000	681
2004-09-03	673	680	672	674	35,000	674
2004-09-02	677	685	669	671	87,000	671
2004-09-01	665	677	665	668	52,000	668
2004-08-31	646	670	646	668	126,000	668
2004-08-30	656	656	652	653	36,000	653
2004-08-27	651	654	648	651	25,000	651
2004-08-26	649	650	646	646	31,000	646
2004-08-25	644	647	625	646	31,000	646
2004-08-24	640	647	640	640	86,000	640
2004-08-23	644	646	636	640	124,000	640
2004-08-20	641	645	633	645	63,000	645
2004-08-19	650	650	646	648	49,000	648
2004-08-18	646	656	645	646	21,000	646
2004-08-17	646	654	642	645	30,000	645
2004-08-16	642	642	639	640	106,000	640
2004-08-13	659	659	640	640	137,000	640
2004-08-12	646	659	646	657	47,000	657
2004-08-11	633	651	633	637	75,000	637
2004-08-10	629	630	623	629	23,000	629
2004-08-09	618	630	608	629	73,000	629
2004-08-06	629	639	629	638	33,000	638
2004-08-05	633	639	625	639	53,000	639
2004-08-04	634	645	633	643	44,000	643
2004-08-03	650	654	644	654	27,000	654
2004-08-02	660	660	638	652	19,000	652
2004-07-30	649	655	644	655	36,000	655
2004-07-29	643	651	632	650	49,000	650
2004-07-28	640	658	639	654	52,000	654
2004-07-27	656	656	628	635	73,000	635
2004-07-26	673	673	661	661	62,000	661
2004-07-23	682	686	672	679	48,000	679
2004-07-22	667	684	667	672	44,000	672
2004-07-21	680	687	676	678	56,000	678
2004-07-20	675	690	668	685	102,000	685
2004-07-16	678	696	676	695	32,000	695
2004-07-15	687	692	669	690	77,000	690
2004-07-14	714	715	681	686	86,000	686
2004-07-13	730	733	706	712	99,000	712
2004-07-12	700	726	700	722	236,000	722
2004-07-09	697	698	691	697	142,000	697
2004-07-08	683	703	681	692	160,000	692
2004-07-07	675	679	667	679	49,000	679
2004-07-06	671	696	671	685	115,000	685
2004-07-05	675	681	671	676	126,000	676
2004-07-02	704	710	695	695	285,000	695
2004-07-01	674	740	674	710	705,000	710
2004-06-30	655	677	637	675	382,000	675
2004-06-29	636	653	633	649	278,000	649
2004-06-28	624	633	624	633	89,000	633
2004-06-25	630	631	627	631	38,000	631
2004-06-24	626	630	623	630	31,000	630
2004-06-23	628	629	620	623	49,000	623
2004-06-22	630	630	624	628	32,000	628
2004-06-21	625	641	625	627	75,000	627
2004-06-18	635	635	615	622	63,000	622
2004-06-17	636	636	625	631	111,000	631
2004-06-16	633	637	632	633	47,000	633
2004-06-15	637	637	630	631	77,000	631
2004-06-14	630	643	630	635	110,000	635
2004-06-11	624	632	622	629	178,000	629
2004-06-10	629	636	619	634	169,000	634
2004-06-09	610	636	610	630	400,000	630
2004-06-08	594	609	594	607	265,000	607
2004-06-07	589	594	587	592	96,000	592
2004-06-04	585	591	581	588	73,000	588
2004-06-03	588	590	580	582	48,000	582
2004-06-02	589	589	580	585	54,000	585
2004-06-01	581	588	580	588	43,000	588
2004-05-31	585	588	579	580	65,000	580
2004-05-28	576	585	571	584	78,000	584
2004-05-27	585	586	576	576	45,000	576
2004-05-26	586	588	580	585	69,000	585
2004-05-25	568	580	568	580	27,000	580
2004-05-24	585	588	578	578	68,000	578
2004-05-21	571	584	571	584	96,000	584
2004-05-20	566	582	565	582	109,000	582
2004-05-19	560	568	557	566	50,000	566
2004-05-18	560	567	559	565	101,000	565
2004-05-17	564	570	554	570	192,000	570
2004-05-14	554	566	551	560	141,000	560
2004-05-13	560	560	546	556	225,000	556
2004-05-12	526	565	494	560	252,000	560
2004-05-11	502	527	500	521	58,000	521
2004-05-10	540	548	501	502	98,000	502
2004-05-07	561	561	545	549	54,000	549
2004-05-06	566	570	560	560	53,000	560
2004-04-30	585	585	570	576	22,000	576
2004-04-28	588	588	584	585	47,000	585
2004-04-27	589	590	582	583	30,000	583
2004-04-26	588	595	588	588	68,000	588
2004-04-23	582	591	582	588	67,000	588
2004-04-22	583	592	582	592	52,000	592
2004-04-21	580	594	579	592	137,000	592
2004-04-20	587	587	577	587	58,000	587
2004-04-19	566	576	565	575	49,000	575
2004-04-16	572	575	558	564	91,000	564
2004-04-15	576	581	566	570	84,000	570
2004-04-14	580	585	573	580	77,000	580
2004-04-13	588	588	581	582	48,000	582
2004-04-12	562	585	562	585	65,000	585
2004-04-09	585	585	567	570	91,000	570
2004-04-08	587	595	586	594	61,000	594
2004-04-07	587	598	586	595	119,000	595
2004-04-06	600	601	590	597	153,000	597
2004-04-05	592	606	592	601	211,000	601
2004-04-02	590	594	585	594	109,000	594
2004-04-01	589	591	585	591	103,000	591
2004-03-31	580	585	570	585	99,000	585
2004-03-30	586	586	580	581	103,000	581
2004-03-29	574	586	567	586	77,000	586
2004-03-26	586	593	562	574	124,000	574
2004-03-25	594	594	580	590	188,000	590
2004-03-24	580	599	572	593	236,000	593
2004-03-23	538	600	534	591	285,000	591
2004-03-22	548	549	538	544	117,000	544
2004-03-19	525	550	525	538	168,000	538
2004-03-18	539	550	523	530	241,000	530
2004-03-17	505	542	504	536	361,000	536
2004-03-16	488	491	488	490	52,000	490
2004-03-15	490	490	485	487	75,000	487
2004-03-12	480	482	480	481	99,000	481
2004-03-11	486	489	483	486	56,000	486
2004-03-10	485	487	485	485	36,000	485
2004-03-09	487	488	485	486	50,000	486
2004-03-08	490	490	485	486	31,000	486
2004-03-05	495	495	479	487	103,000	487
2004-03-04	495	495	492	494	36,000	494
2004-03-03	489	494	488	493	85,000	493
2004-03-02	488	490	484	486	46,000	486
2004-03-01	480	488	478	488	57,000	488
2004-02-27	475	479	473	479	33,000	479
2004-02-26	471	476	466	474	44,000	474
2004-02-25	465	471	465	471	39,000	471
2004-02-24	471	471	465	471	33,000	471
2004-02-23	470	472	469	469	16,000	469
2004-02-20	479	479	468	470	19,000	470
2004-02-19	477	480	477	477	76,000	477
2004-02-18	471	474	471	474	15,000	474
2004-02-17	468	470	468	470	15,000	470
2004-02-16	470	471	468	471	29,000	471
2004-02-13	462	469	457	468	46,000	468
2004-02-12	464	464	460	461	19,000	461
2004-02-10	465	465	462	464	13,000	464
2004-02-09	469	471	460	464	16,000	464
2004-02-06	460	469	460	469	47,000	469
2004-02-05	465	466	461	464	12,000	464
2004-02-04	470	471	465	465	26,000	465
2004-02-03	477	477	470	475	23,000	475
2004-02-02	473	477	473	476	13,000	476
2004-01-30	474	476	471	475	19,000	475
2004-01-29	475	475	470	471	14,000	471
2004-01-28	478	485	477	485	24,000	485
2004-01-27	484	484	477	480	27,000	480
2004-01-26	485	485	478	484	22,000	484
2004-01-23	486	487	483	483	27,000	483
2004-01-22	486	490	485	487	32,000	487
2004-01-21	480	487	479	487	41,000	487
2004-01-20	478	480	477	477	15,000	477
2004-01-19	477	480	477	480	9,000	480
2004-01-16	474	480	474	477	18,000	477
2004-01-15	480	480	477	477	20,000	477
2004-01-14	477	477	475	475	7,000	475
2004-01-13	480	480	476	480	16,000	480
2004-01-09	478	481	471	475	39,000	475
2004-01-08	479	481	477	477	18,000	477
2004-01-07	473	478	473	474	30,000	474
2004-01-06	474	475	470	473	22,000	473
2004-01-05	469	469	461	467	18,000	467

分割・併合履歴： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株