4228 積水化成品工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 184 | 184 | 183 | 183 | 16,000 | 366 |
| 2000-12-28 | 189 | 189 | 184 | 189 | 40,000 | 378 |
| 2000-12-27 | 182 | 183 | 180 | 181 | 29,000 | 362 |
| 2000-12-26 | 189 | 191 | 181 | 181 | 47,000 | 362 |
| 2000-12-25 | 187 | 189 | 186 | 189 | 9,000 | 378 |
| 2000-12-22 | 185 | 190 | 180 | 180 | 51,000 | 360 |
| 2000-12-21 | 182 | 190 | 178 | 190 | 160,000 | 380 |
| 2000-12-20 | 185 | 186 | 183 | 183 | 53,000 | 366 |
| 2000-12-19 | 190 | 191 | 186 | 186 | 98,000 | 372 |
| 2000-12-18 | 192 | 192 | 190 | 190 | 78,000 | 380 |
| 2000-12-15 | 193 | 194 | 192 | 192 | 29,000 | 384 |
| 2000-12-14 | 194 | 194 | 192 | 193 | 56,000 | 386 |
| 2000-12-13 | 197 | 197 | 194 | 195 | 97,000 | 390 |
| 2000-12-12 | 199 | 200 | 197 | 197 | 82,000 | 394 |
| 2000-12-11 | 200 | 201 | 197 | 197 | 83,000 | 394 |
| 2000-12-08 | 200 | 200 | 195 | 196 | 145,000 | 392 |
| 2000-12-07 | 198 | 200 | 195 | 200 | 221,000 | 400 |
| 2000-12-06 | 203 | 203 | 196 | 196 | 209,000 | 392 |
| 2000-12-05 | 204 | 205 | 200 | 200 | 241,000 | 400 |
| 2000-12-04 | 195 | 201 | 195 | 199 | 376,000 | 398 |
| 2000-12-01 | 193 | 193 | 189 | 191 | 175,000 | 382 |
| 2000-11-30 | 189 | 193 | 189 | 193 | 23,000 | 386 |
| 2000-11-29 | 190 | 191 | 186 | 189 | 20,000 | 378 |
| 2000-11-28 | 193 | 193 | 189 | 189 | 32,000 | 378 |
| 2000-11-27 | 196 | 196 | 193 | 195 | 224,000 | 390 |
| 2000-11-24 | 184 | 194 | 184 | 194 | 89,000 | 388 |
| 2000-11-22 | 187 | 187 | 181 | 184 | 64,000 | 368 |
| 2000-11-21 | 183 | 188 | 183 | 188 | 15,000 | 376 |
| 2000-11-20 | 184 | 185 | 181 | 185 | 20,000 | 370 |
| 2000-11-17 | 180 | 181 | 179 | 181 | 57,000 | 362 |
| 2000-11-16 | 186 | 189 | 180 | 189 | 49,000 | 378 |
| 2000-11-15 | 186 | 191 | 185 | 187 | 69,000 | 374 |
| 2000-11-14 | 188 | 188 | 184 | 185 | 24,000 | 370 |
| 2000-11-13 | 185 | 185 | 180 | 185 | 48,000 | 370 |
| 2000-11-10 | 185 | 186 | 178 | 185 | 85,000 | 370 |
| 2000-11-09 | 189 | 189 | 181 | 181 | 49,000 | 362 |
| 2000-11-08 | 182 | 187 | 181 | 187 | 29,000 | 374 |
| 2000-11-07 | 183 | 184 | 183 | 183 | 26,000 | 366 |
| 2000-11-06 | 180 | 182 | 180 | 182 | 31,000 | 364 |
| 2000-11-02 | 180 | 180 | 175 | 180 | 42,000 | 360 |
| 2000-11-01 | 178 | 180 | 175 | 180 | 26,000 | 360 |
| 2000-10-31 | 179 | 180 | 176 | 180 | 23,000 | 360 |
| 2000-10-30 | 176 | 180 | 176 | 180 | 19,000 | 360 |
| 2000-10-27 | 181 | 181 | 176 | 176 | 18,000 | 352 |
| 2000-10-26 | 179 | 180 | 176 | 180 | 39,000 | 360 |
| 2000-10-25 | 175 | 179 | 175 | 179 | 25,000 | 358 |
| 2000-10-24 | 180 | 180 | 175 | 175 | 8,000 | 350 |
| 2000-10-23 | 178 | 180 | 176 | 176 | 28,000 | 352 |
| 2000-10-20 | 179 | 180 | 173 | 178 | 39,000 | 356 |
| 2000-10-19 | 173 | 178 | 173 | 177 | 29,000 | 354 |
| 2000-10-18 | 173 | 177 | 172 | 175 | 46,000 | 350 |
| 2000-10-17 | 180 | 180 | 174 | 176 | 29,000 | 352 |
| 2000-10-16 | 175 | 177 | 175 | 177 | 27,000 | 354 |
| 2000-10-13 | 182 | 182 | 175 | 177 | 48,000 | 354 |
| 2000-10-12 | 178 | 182 | 178 | 182 | 15,000 | 364 |
| 2000-10-11 | 181 | 185 | 176 | 183 | 61,000 | 366 |
| 2000-10-10 | 180 | 183 | 180 | 183 | 28,000 | 366 |
| 2000-10-06 | 184 | 187 | 180 | 180 | 44,000 | 360 |
| 2000-10-05 | 183 | 184 | 183 | 184 | 23,000 | 368 |
| 2000-10-04 | 183 | 183 | 182 | 183 | 22,000 | 366 |
| 2000-10-03 | 188 | 188 | 182 | 185 | 23,000 | 370 |
| 2000-10-02 | 181 | 186 | 181 | 185 | 32,000 | 370 |
| 2000-09-29 | 178 | 191 | 178 | 191 | 100,000 | 382 |
| 2000-09-28 | 176 | 179 | 170 | 175 | 338,000 | 350 |
| 2000-09-27 | 184 | 184 | 176 | 179 | 18,000 | 358 |
| 2000-09-26 | 191 | 191 | 183 | 184 | 30,000 | 368 |
| 2000-09-25 | 192 | 192 | 185 | 192 | 101,000 | 384 |
| 2000-09-22 | 189 | 192 | 182 | 192 | 62,000 | 384 |
| 2000-09-21 | 185 | 190 | 182 | 189 | 37,000 | 378 |
| 2000-09-20 | 188 | 194 | 187 | 190 | 106,000 | 380 |
| 2000-09-19 | 182 | 186 | 180 | 186 | 112,000 | 372 |
| 2000-09-18 | 175 | 182 | 175 | 181 | 98,000 | 362 |
| 2000-09-14 | 180 | 180 | 174 | 179 | 57,000 | 358 |
| 2000-09-13 | 172 | 173 | 170 | 172 | 267,000 | 344 |
| 2000-09-12 | 174 | 175 | 172 | 172 | 217,000 | 344 |
| 2000-09-11 | 185 | 185 | 174 | 179 | 336,000 | 358 |
| 2000-09-08 | 182 | 187 | 182 | 185 | 69,000 | 370 |
| 2000-09-07 | 185 | 185 | 179 | 179 | 231,000 | 358 |
| 2000-09-06 | 188 | 188 | 184 | 185 | 120,000 | 370 |
| 2000-09-05 | 195 | 195 | 186 | 188 | 138,000 | 376 |
| 2000-09-04 | 193 | 195 | 192 | 195 | 42,000 | 390 |
| 2000-09-01 | 198 | 198 | 193 | 195 | 93,000 | 390 |
| 2000-08-31 | 200 | 200 | 195 | 198 | 45,000 | 396 |
| 2000-08-30 | 200 | 200 | 198 | 200 | 77,000 | 400 |
| 2000-08-29 | 204 | 204 | 198 | 204 | 78,000 | 408 |
| 2000-08-28 | 211 | 211 | 202 | 207 | 75,000 | 414 |
| 2000-08-25 | 202 | 208 | 200 | 208 | 52,000 | 416 |
| 2000-08-24 | 200 | 202 | 198 | 198 | 81,000 | 396 |
| 2000-08-23 | 198 | 200 | 197 | 198 | 46,000 | 396 |
| 2000-08-22 | 201 | 202 | 198 | 199 | 127,000 | 398 |
| 2000-08-21 | 204 | 204 | 201 | 201 | 14,000 | 402 |
| 2000-08-18 | 204 | 205 | 203 | 203 | 69,000 | 406 |
| 2000-08-17 | 206 | 206 | 204 | 204 | 40,000 | 408 |
| 2000-08-16 | 209 | 209 | 203 | 206 | 89,000 | 412 |
| 2000-08-15 | 206 | 206 | 205 | 206 | 9,000 | 412 |
| 2000-08-14 | 206 | 206 | 204 | 206 | 33,000 | 412 |
| 2000-08-11 | 197 | 206 | 197 | 206 | 43,000 | 412 |
| 2000-08-10 | 203 | 203 | 198 | 200 | 33,000 | 400 |
| 2000-08-09 | 205 | 206 | 199 | 200 | 20,000 | 400 |
| 2000-08-08 | 199 | 200 | 197 | 198 | 43,000 | 396 |
| 2000-08-07 | 204 | 204 | 197 | 200 | 68,000 | 400 |
| 2000-08-04 | 203 | 215 | 202 | 204 | 135,000 | 408 |
| 2000-08-03 | 200 | 202 | 195 | 200 | 65,000 | 400 |
| 2000-08-02 | 205 | 205 | 199 | 200 | 59,000 | 400 |
| 2000-08-01 | 205 | 209 | 202 | 205 | 59,000 | 410 |
| 2000-07-31 | 217 | 217 | 208 | 209 | 123,000 | 418 |
| 2000-07-28 | 203 | 208 | 201 | 202 | 40,000 | 404 |
| 2000-07-27 | 205 | 205 | 203 | 204 | 71,000 | 408 |
| 2000-07-26 | 210 | 225 | 201 | 203 | 144,000 | 406 |
| 2000-07-25 | 200 | 200 | 198 | 200 | 94,000 | 400 |
| 2000-07-24 | 205 | 205 | 200 | 203 | 61,000 | 406 |
| 2000-07-21 | 210 | 212 | 206 | 207 | 70,000 | 414 |
| 2000-07-19 | 210 | 210 | 205 | 210 | 75,000 | 420 |
| 2000-07-18 | 220 | 220 | 215 | 216 | 55,000 | 432 |
| 2000-07-17 | 223 | 230 | 218 | 218 | 82,000 | 436 |
| 2000-07-14 | 220 | 223 | 213 | 223 | 57,000 | 446 |
| 2000-07-13 | 220 | 220 | 215 | 220 | 219,000 | 440 |
| 2000-07-12 | 228 | 228 | 220 | 222 | 104,000 | 444 |
| 2000-07-11 | 229 | 230 | 223 | 228 | 108,000 | 456 |
| 2000-07-10 | 233 | 235 | 228 | 229 | 91,000 | 458 |
| 2000-07-07 | 232 | 234 | 232 | 232 | 49,000 | 464 |
| 2000-07-06 | 230 | 233 | 229 | 232 | 122,000 | 464 |
| 2000-07-05 | 240 | 240 | 231 | 231 | 108,000 | 462 |
| 2000-07-04 | 244 | 249 | 240 | 240 | 145,000 | 480 |
| 2000-07-03 | 235 | 245 | 235 | 243 | 317,000 | 486 |
| 2000-06-30 | 229 | 234 | 229 | 233 | 100,000 | 466 |
| 2000-06-29 | 230 | 231 | 222 | 229 | 65,000 | 458 |
| 2000-06-28 | 223 | 233 | 222 | 230 | 198,000 | 460 |
| 2000-06-27 | 215 | 224 | 215 | 224 | 127,000 | 448 |
| 2000-06-26 | 208 | 213 | 206 | 213 | 89,000 | 426 |
| 2000-06-23 | 219 | 219 | 200 | 200 | 249,000 | 400 |
| 2000-06-22 | 214 | 216 | 209 | 214 | 234,000 | 428 |
| 2000-06-21 | 215 | 225 | 210 | 221 | 247,000 | 442 |
| 2000-06-20 | 223 | 232 | 217 | 229 | 174,000 | 458 |
| 2000-06-19 | 234 | 234 | 218 | 228 | 94,000 | 456 |
| 2000-06-16 | 227 | 227 | 218 | 225 | 121,000 | 450 |
| 2000-06-15 | 223 | 224 | 212 | 212 | 120,000 | 424 |
| 2000-06-14 | 245 | 245 | 227 | 228 | 87,000 | 456 |
| 2000-06-13 | 240 | 243 | 235 | 235 | 196,000 | 470 |
| 2000-06-12 | 242 | 246 | 235 | 240 | 284,000 | 480 |
| 2000-06-09 | 230 | 242 | 229 | 242 | 635,000 | 484 |
| 2000-06-08 | 230 | 231 | 215 | 221 | 239,000 | 442 |
| 2000-06-07 | 200 | 230 | 200 | 226 | 318,000 | 452 |
| 2000-06-06 | 193 | 200 | 193 | 198 | 159,000 | 396 |
| 2000-06-05 | 193 | 194 | 190 | 191 | 57,000 | 382 |
| 2000-06-02 | 185 | 190 | 183 | 190 | 87,000 | 380 |
| 2000-06-01 | 181 | 187 | 180 | 187 | 22,000 | 374 |
| 2000-05-31 | 181 | 185 | 180 | 185 | 62,000 | 370 |
| 2000-05-30 | 184 | 185 | 180 | 181 | 63,000 | 362 |
| 2000-05-29 | 181 | 185 | 180 | 185 | 36,000 | 370 |
| 2000-05-26 | 185 | 185 | 179 | 181 | 51,000 | 362 |
| 2000-05-25 | 188 | 188 | 184 | 185 | 51,000 | 370 |
| 2000-05-24 | 181 | 181 | 175 | 180 | 62,000 | 360 |
| 2000-05-23 | 184 | 188 | 184 | 188 | 55,000 | 376 |
| 2000-05-22 | 188 | 188 | 182 | 184 | 63,000 | 368 |
| 2000-05-19 | 182 | 190 | 182 | 190 | 62,000 | 380 |
| 2000-05-18 | 188 | 188 | 181 | 184 | 73,000 | 368 |
| 2000-05-17 | 180 | 190 | 180 | 190 | 99,000 | 380 |
| 2000-05-16 | 181 | 184 | 180 | 183 | 61,000 | 366 |
| 2000-05-15 | 182 | 183 | 181 | 181 | 27,000 | 362 |
| 2000-05-12 | 185 | 185 | 180 | 182 | 43,000 | 364 |
| 2000-05-11 | 182 | 185 | 179 | 185 | 24,000 | 370 |
| 2000-05-10 | 185 | 190 | 181 | 190 | 32,000 | 380 |
| 2000-05-09 | 185 | 189 | 185 | 189 | 13,000 | 378 |
| 2000-05-08 | 190 | 190 | 181 | 188 | 13,000 | 376 |
| 2000-05-02 | 185 | 190 | 180 | 190 | 14,000 | 380 |
| 2000-05-01 | 175 | 187 | 175 | 187 | 28,000 | 374 |
| 2000-04-28 | 177 | 177 | 175 | 175 | 43,000 | 350 |
| 2000-04-27 | 185 | 185 | 179 | 179 | 54,000 | 358 |
| 2000-04-26 | 185 | 185 | 183 | 185 | 53,000 | 370 |
| 2000-04-25 | 193 | 198 | 187 | 187 | 88,000 | 374 |
| 2000-04-24 | 195 | 195 | 192 | 193 | 43,000 | 386 |
| 2000-04-21 | 197 | 198 | 194 | 196 | 53,000 | 392 |
| 2000-04-20 | 197 | 197 | 194 | 197 | 32,000 | 394 |
| 2000-04-19 | 190 | 196 | 190 | 196 | 51,000 | 392 |
| 2000-04-18 | 202 | 202 | 181 | 196 | 96,000 | 392 |
| 2000-04-17 | 187 | 189 | 166 | 166 | 62,000 | 332 |
| 2000-04-14 | 195 | 195 | 190 | 195 | 28,000 | 390 |
| 2000-04-13 | 186 | 192 | 186 | 192 | 176,000 | 384 |
| 2000-04-12 | 190 | 190 | 186 | 189 | 79,000 | 378 |
| 2000-04-11 | 195 | 195 | 188 | 188 | 50,000 | 376 |
| 2000-04-10 | 186 | 195 | 186 | 195 | 59,000 | 390 |
| 2000-04-07 | 188 | 190 | 188 | 189 | 30,000 | 378 |
| 2000-04-06 | 192 | 194 | 188 | 188 | 50,000 | 376 |
| 2000-04-05 | 194 | 198 | 191 | 197 | 24,000 | 394 |
| 2000-04-04 | 198 | 204 | 194 | 199 | 46,000 | 398 |
| 2000-04-03 | 186 | 198 | 186 | 198 | 10,000 | 396 |
| 2000-03-31 | 202 | 203 | 201 | 203 | 22,000 | 406 |
| 2000-03-30 | 192 | 202 | 192 | 198 | 43,000 | 396 |
| 2000-03-29 | 196 | 202 | 196 | 202 | 60,000 | 404 |
| 2000-03-28 | 200 | 200 | 195 | 195 | 20,000 | 390 |
| 2000-03-27 | 188 | 196 | 188 | 194 | 24,000 | 388 |
| 2000-03-24 | 184 | 188 | 184 | 188 | 43,000 | 376 |
| 2000-03-23 | 193 | 194 | 192 | 194 | 14,000 | 388 |
| 2000-03-22 | 192 | 200 | 192 | 200 | 36,000 | 400 |
| 2000-03-21 | 200 | 200 | 191 | 192 | 22,000 | 384 |
| 2000-03-17 | 190 | 200 | 190 | 199 | 57,000 | 398 |
| 2000-03-16 | 182 | 200 | 181 | 200 | 51,000 | 400 |
| 2000-03-15 | 196 | 198 | 190 | 198 | 29,000 | 396 |
| 2000-03-14 | 188 | 198 | 188 | 198 | 35,000 | 396 |
| 2000-03-13 | 200 | 201 | 198 | 198 | 50,000 | 396 |
| 2000-03-10 | 205 | 205 | 195 | 199 | 137,000 | 398 |
| 2000-03-09 | 185 | 190 | 182 | 184 | 42,000 | 368 |
| 2000-03-08 | 186 | 188 | 185 | 186 | 20,000 | 372 |
| 2000-03-07 | 185 | 194 | 185 | 185 | 83,000 | 370 |
| 2000-03-06 | 181 | 185 | 180 | 185 | 36,000 | 370 |
| 2000-03-03 | 181 | 181 | 172 | 176 | 34,000 | 352 |
| 2000-03-02 | 178 | 181 | 175 | 181 | 17,000 | 362 |
| 2000-03-01 | 181 | 185 | 180 | 183 | 28,000 | 366 |
| 2000-02-29 | 172 | 181 | 170 | 181 | 33,000 | 362 |
| 2000-02-28 | 168 | 174 | 168 | 168 | 17,000 | 336 |
| 2000-02-25 | 173 | 180 | 172 | 177 | 64,000 | 354 |
| 2000-02-24 | 162 | 170 | 162 | 170 | 28,000 | 340 |
| 2000-02-23 | 165 | 166 | 162 | 162 | 26,000 | 324 |
| 2000-02-22 | 169 | 169 | 165 | 165 | 21,000 | 330 |
| 2000-02-21 | 170 | 170 | 164 | 165 | 33,000 | 330 |
| 2000-02-18 | 172 | 172 | 163 | 163 | 56,000 | 326 |
| 2000-02-17 | 175 | 176 | 165 | 167 | 44,000 | 334 |
| 2000-02-16 | 177 | 181 | 175 | 181 | 31,000 | 362 |
| 2000-02-15 | 181 | 181 | 172 | 174 | 60,000 | 348 |
| 2000-02-14 | 183 | 184 | 180 | 181 | 71,000 | 362 |
| 2000-02-10 | 181 | 183 | 180 | 181 | 43,000 | 362 |
| 2000-02-09 | 186 | 186 | 183 | 183 | 31,000 | 366 |
| 2000-02-08 | 185 | 190 | 182 | 185 | 43,000 | 370 |
| 2000-02-07 | 195 | 195 | 179 | 182 | 59,000 | 364 |
| 2000-02-04 | 189 | 190 | 189 | 189 | 43,000 | 378 |
| 2000-02-03 | 190 | 190 | 189 | 190 | 17,000 | 380 |
| 2000-02-02 | 195 | 200 | 190 | 192 | 52,000 | 384 |
| 2000-02-01 | 191 | 195 | 190 | 191 | 68,000 | 382 |
| 2000-01-31 | 189 | 195 | 189 | 191 | 40,000 | 382 |
| 2000-01-28 | 190 | 191 | 190 | 190 | 30,000 | 380 |
| 2000-01-27 | 190 | 191 | 190 | 190 | 71,000 | 380 |
| 2000-01-26 | 195 | 200 | 195 | 200 | 27,000 | 400 |
| 2000-01-25 | 200 | 201 | 196 | 196 | 47,000 | 392 |
| 2000-01-24 | 200 | 202 | 196 | 196 | 21,000 | 392 |
| 2000-01-21 | 202 | 203 | 200 | 200 | 38,000 | 400 |
| 2000-01-20 | 202 | 203 | 201 | 202 | 27,000 | 404 |
| 2000-01-19 | 193 | 200 | 193 | 198 | 50,000 | 396 |
| 2000-01-18 | 198 | 199 | 192 | 196 | 41,000 | 392 |
| 2000-01-17 | 190 | 198 | 189 | 198 | 43,000 | 396 |
| 2000-01-14 | 188 | 191 | 186 | 190 | 46,000 | 380 |
| 2000-01-13 | 180 | 190 | 180 | 188 | 36,000 | 376 |
| 2000-01-12 | 179 | 180 | 179 | 179 | 40,000 | 358 |
| 2000-01-11 | 175 | 180 | 175 | 180 | 10,000 | 360 |
| 2000-01-07 | 170 | 173 | 165 | 173 | 32,000 | 346 |
| 2000-01-06 | 168 | 173 | 168 | 170 | 34,000 | 340 |
| 2000-01-05 | 161 | 168 | 160 | 168 | 42,000 | 336 |
| 2000-01-04 | 161 | 166 | 157 | 157 | 29,000 | 314 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
