4228 積水化成品工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 194 | 195 | 185 | 195 | 23,000 | 390 |
| 2001-12-27 | 193 | 193 | 184 | 189 | 30,000 | 378 |
| 2001-12-26 | 193 | 195 | 193 | 193 | 27,000 | 386 |
| 2001-12-25 | 187 | 192 | 187 | 192 | 77,000 | 384 |
| 2001-12-21 | 186 | 187 | 182 | 187 | 26,000 | 374 |
| 2001-12-20 | 180 | 188 | 180 | 188 | 51,000 | 376 |
| 2001-12-19 | 189 | 192 | 180 | 180 | 48,000 | 360 |
| 2001-12-18 | 186 | 190 | 185 | 190 | 35,000 | 380 |
| 2001-12-17 | 190 | 191 | 186 | 186 | 55,000 | 372 |
| 2001-12-14 | 186 | 190 | 186 | 187 | 144,000 | 374 |
| 2001-12-13 | 199 | 204 | 198 | 199 | 36,000 | 398 |
| 2001-12-12 | 198 | 204 | 195 | 199 | 31,000 | 398 |
| 2001-12-11 | 197 | 197 | 194 | 194 | 34,000 | 388 |
| 2001-12-10 | 206 | 207 | 206 | 207 | 64,000 | 414 |
| 2001-12-07 | 203 | 208 | 203 | 206 | 44,000 | 412 |
| 2001-12-06 | 207 | 207 | 200 | 203 | 36,000 | 406 |
| 2001-12-05 | 195 | 199 | 195 | 199 | 27,000 | 398 |
| 2001-12-04 | 194 | 194 | 190 | 192 | 43,000 | 384 |
| 2001-12-03 | 199 | 199 | 192 | 192 | 45,000 | 384 |
| 2001-11-30 | 197 | 198 | 196 | 197 | 10,000 | 394 |
| 2001-11-29 | 200 | 201 | 196 | 196 | 28,000 | 392 |
| 2001-11-28 | 201 | 201 | 200 | 200 | 10,000 | 400 |
| 2001-11-27 | 207 | 207 | 203 | 204 | 21,000 | 408 |
| 2001-11-26 | 203 | 206 | 200 | 206 | 33,000 | 412 |
| 2001-11-22 | 202 | 203 | 200 | 203 | 52,000 | 406 |
| 2001-11-21 | 201 | 202 | 200 | 201 | 25,000 | 402 |
| 2001-11-20 | 200 | 202 | 200 | 200 | 23,000 | 400 |
| 2001-11-19 | 202 | 202 | 198 | 198 | 41,000 | 396 |
| 2001-11-16 | 205 | 205 | 199 | 203 | 61,000 | 406 |
| 2001-11-15 | 204 | 205 | 203 | 205 | 37,000 | 410 |
| 2001-11-14 | 203 | 209 | 203 | 209 | 28,000 | 418 |
| 2001-11-13 | 204 | 206 | 200 | 203 | 40,000 | 406 |
| 2001-11-12 | 202 | 207 | 202 | 203 | 18,000 | 406 |
| 2001-11-09 | 204 | 206 | 202 | 202 | 34,000 | 404 |
| 2001-11-08 | 210 | 210 | 207 | 209 | 19,000 | 418 |
| 2001-11-07 | 216 | 216 | 206 | 206 | 60,000 | 412 |
| 2001-11-06 | 214 | 214 | 210 | 211 | 32,000 | 422 |
| 2001-11-05 | 213 | 215 | 210 | 214 | 29,000 | 428 |
| 2001-11-02 | 209 | 213 | 208 | 208 | 51,000 | 416 |
| 2001-11-01 | 220 | 220 | 206 | 206 | 60,000 | 412 |
| 2001-10-31 | 208 | 213 | 208 | 210 | 36,000 | 420 |
| 2001-10-30 | 212 | 213 | 205 | 210 | 43,000 | 420 |
| 2001-10-29 | 219 | 219 | 217 | 218 | 27,000 | 436 |
| 2001-10-26 | 218 | 218 | 217 | 218 | 57,000 | 436 |
| 2001-10-25 | 215 | 218 | 212 | 217 | 61,000 | 434 |
| 2001-10-24 | 212 | 214 | 209 | 212 | 42,000 | 424 |
| 2001-10-23 | 208 | 212 | 206 | 212 | 71,000 | 424 |
| 2001-10-22 | 208 | 210 | 206 | 210 | 28,000 | 420 |
| 2001-10-19 | 210 | 210 | 207 | 210 | 27,000 | 420 |
| 2001-10-18 | 211 | 215 | 206 | 207 | 32,000 | 414 |
| 2001-10-17 | 214 | 217 | 210 | 217 | 55,000 | 434 |
| 2001-10-16 | 214 | 215 | 211 | 214 | 25,000 | 428 |
| 2001-10-15 | 212 | 215 | 212 | 215 | 34,000 | 430 |
| 2001-10-12 | 216 | 218 | 215 | 218 | 75,000 | 436 |
| 2001-10-11 | 212 | 214 | 212 | 214 | 30,000 | 428 |
| 2001-10-10 | 215 | 215 | 212 | 212 | 32,000 | 424 |
| 2001-10-09 | 215 | 220 | 215 | 218 | 30,000 | 436 |
| 2001-10-05 | 220 | 223 | 220 | 221 | 41,000 | 442 |
| 2001-10-04 | 219 | 224 | 219 | 223 | 30,000 | 446 |
| 2001-10-03 | 225 | 226 | 217 | 220 | 60,000 | 440 |
| 2001-10-02 | 215 | 225 | 214 | 225 | 64,000 | 450 |
| 2001-10-01 | 216 | 222 | 213 | 219 | 90,000 | 438 |
| 2001-09-28 | 208 | 222 | 200 | 206 | 119,000 | 412 |
| 2001-09-27 | 205 | 208 | 197 | 208 | 35,000 | 416 |
| 2001-09-26 | 204 | 205 | 198 | 205 | 88,000 | 410 |
| 2001-09-25 | 208 | 208 | 199 | 200 | 43,000 | 400 |
| 2001-09-21 | 200 | 200 | 193 | 195 | 91,000 | 390 |
| 2001-09-20 | 195 | 198 | 188 | 190 | 78,000 | 380 |
| 2001-09-19 | 191 | 198 | 191 | 197 | 72,000 | 394 |
| 2001-09-18 | 189 | 196 | 189 | 189 | 45,000 | 378 |
| 2001-09-17 | 180 | 195 | 180 | 185 | 59,000 | 370 |
| 2001-09-14 | 192 | 199 | 192 | 199 | 83,000 | 398 |
| 2001-09-13 | 181 | 186 | 180 | 186 | 65,000 | 372 |
| 2001-09-12 | 192 | 192 | 178 | 180 | 126,000 | 360 |
| 2001-09-11 | 196 | 196 | 190 | 193 | 44,000 | 386 |
| 2001-09-10 | 198 | 198 | 193 | 196 | 27,000 | 392 |
| 2001-09-07 | 205 | 205 | 198 | 199 | 71,000 | 398 |
| 2001-09-06 | 213 | 213 | 192 | 200 | 185,000 | 400 |
| 2001-09-05 | 219 | 223 | 214 | 214 | 37,000 | 428 |
| 2001-09-04 | 213 | 219 | 210 | 219 | 59,000 | 438 |
| 2001-09-03 | 225 | 225 | 211 | 213 | 47,000 | 426 |
| 2001-08-31 | 228 | 229 | 223 | 225 | 62,000 | 450 |
| 2001-08-30 | 232 | 233 | 228 | 228 | 34,000 | 456 |
| 2001-08-29 | 236 | 237 | 233 | 233 | 42,000 | 466 |
| 2001-08-28 | 234 | 238 | 232 | 232 | 25,000 | 464 |
| 2001-08-27 | 234 | 240 | 232 | 232 | 85,000 | 464 |
| 2001-08-24 | 231 | 234 | 230 | 234 | 81,000 | 468 |
| 2001-08-23 | 231 | 231 | 228 | 230 | 69,000 | 460 |
| 2001-08-22 | 231 | 231 | 226 | 226 | 100,000 | 452 |
| 2001-08-21 | 229 | 231 | 226 | 226 | 39,000 | 452 |
| 2001-08-20 | 230 | 231 | 228 | 229 | 53,000 | 458 |
| 2001-08-17 | 234 | 236 | 231 | 234 | 31,000 | 468 |
| 2001-08-16 | 233 | 238 | 225 | 232 | 50,000 | 464 |
| 2001-08-15 | 245 | 245 | 237 | 238 | 23,000 | 476 |
| 2001-08-14 | 239 | 239 | 235 | 239 | 36,000 | 478 |
| 2001-08-13 | 241 | 243 | 238 | 238 | 28,000 | 476 |
| 2001-08-10 | 244 | 247 | 241 | 241 | 28,000 | 482 |
| 2001-08-09 | 241 | 249 | 241 | 249 | 74,000 | 498 |
| 2001-08-08 | 249 | 253 | 242 | 251 | 227,000 | 502 |
| 2001-08-07 | 238 | 249 | 238 | 249 | 174,000 | 498 |
| 2001-08-06 | 234 | 250 | 234 | 247 | 178,000 | 494 |
| 2001-08-03 | 239 | 239 | 234 | 234 | 60,000 | 468 |
| 2001-08-02 | 234 | 234 | 226 | 230 | 56,000 | 460 |
| 2001-08-01 | 225 | 234 | 225 | 234 | 98,000 | 468 |
| 2001-07-31 | 225 | 225 | 218 | 224 | 54,000 | 448 |
| 2001-07-30 | 225 | 227 | 220 | 220 | 52,000 | 440 |
| 2001-07-27 | 227 | 227 | 224 | 225 | 29,000 | 450 |
| 2001-07-26 | 227 | 227 | 223 | 225 | 33,000 | 450 |
| 2001-07-25 | 224 | 229 | 220 | 225 | 53,000 | 450 |
| 2001-07-24 | 221 | 224 | 218 | 224 | 52,000 | 448 |
| 2001-07-23 | 226 | 226 | 219 | 221 | 69,000 | 442 |
| 2001-07-19 | 232 | 234 | 230 | 231 | 43,000 | 462 |
| 2001-07-18 | 239 | 239 | 233 | 235 | 44,000 | 470 |
| 2001-07-17 | 245 | 246 | 241 | 241 | 56,000 | 482 |
| 2001-07-16 | 247 | 250 | 244 | 245 | 126,000 | 490 |
| 2001-07-13 | 245 | 247 | 241 | 247 | 32,000 | 494 |
| 2001-07-12 | 244 | 244 | 240 | 242 | 59,000 | 484 |
| 2001-07-11 | 240 | 245 | 240 | 243 | 44,000 | 486 |
| 2001-07-10 | 239 | 248 | 238 | 248 | 121,000 | 496 |
| 2001-07-09 | 235 | 245 | 230 | 241 | 112,000 | 482 |
| 2001-07-06 | 251 | 251 | 242 | 245 | 160,000 | 490 |
| 2001-07-05 | 251 | 258 | 251 | 256 | 688,000 | 512 |
| 2001-07-04 | 244 | 249 | 240 | 249 | 365,000 | 498 |
| 2001-07-03 | 244 | 245 | 240 | 240 | 50,000 | 480 |
| 2001-07-02 | 245 | 246 | 240 | 244 | 75,000 | 488 |
| 2001-06-29 | 245 | 245 | 240 | 244 | 177,000 | 488 |
| 2001-06-28 | 244 | 246 | 241 | 242 | 209,000 | 484 |
| 2001-06-27 | 240 | 247 | 238 | 242 | 248,000 | 484 |
| 2001-06-26 | 235 | 237 | 233 | 235 | 84,000 | 470 |
| 2001-06-25 | 233 | 237 | 233 | 235 | 51,000 | 470 |
| 2001-06-22 | 227 | 234 | 227 | 233 | 68,000 | 466 |
| 2001-06-21 | 225 | 228 | 225 | 227 | 32,000 | 454 |
| 2001-06-20 | 225 | 225 | 223 | 225 | 46,000 | 450 |
| 2001-06-19 | 225 | 225 | 222 | 224 | 53,000 | 448 |
| 2001-06-18 | 225 | 225 | 224 | 225 | 65,000 | 450 |
| 2001-06-15 | 225 | 225 | 222 | 224 | 104,000 | 448 |
| 2001-06-14 | 232 | 235 | 231 | 232 | 46,000 | 464 |
| 2001-06-13 | 235 | 235 | 231 | 231 | 28,000 | 462 |
| 2001-06-12 | 239 | 239 | 229 | 230 | 116,000 | 460 |
| 2001-06-11 | 233 | 235 | 226 | 229 | 103,000 | 458 |
| 2001-06-08 | 239 | 239 | 230 | 234 | 195,000 | 468 |
| 2001-06-07 | 237 | 239 | 234 | 238 | 121,000 | 476 |
| 2001-06-06 | 232 | 233 | 227 | 227 | 28,000 | 454 |
| 2001-06-05 | 229 | 230 | 225 | 228 | 47,000 | 456 |
| 2001-06-04 | 226 | 228 | 220 | 226 | 46,000 | 452 |
| 2001-06-01 | 223 | 225 | 220 | 225 | 54,000 | 450 |
| 2001-05-31 | 225 | 227 | 223 | 224 | 44,000 | 448 |
| 2001-05-30 | 230 | 230 | 225 | 228 | 130,000 | 456 |
| 2001-05-29 | 239 | 239 | 230 | 230 | 76,000 | 460 |
| 2001-05-28 | 233 | 233 | 228 | 229 | 42,000 | 458 |
| 2001-05-25 | 236 | 236 | 231 | 233 | 46,000 | 466 |
| 2001-05-24 | 236 | 238 | 230 | 231 | 65,000 | 462 |
| 2001-05-23 | 240 | 240 | 229 | 234 | 198,000 | 468 |
| 2001-05-22 | 240 | 240 | 231 | 235 | 78,000 | 470 |
| 2001-05-21 | 238 | 239 | 236 | 238 | 70,000 | 476 |
| 2001-05-18 | 240 | 240 | 237 | 237 | 55,000 | 474 |
| 2001-05-17 | 240 | 240 | 230 | 232 | 44,000 | 464 |
| 2001-05-16 | 236 | 240 | 234 | 235 | 69,000 | 470 |
| 2001-05-15 | 230 | 240 | 230 | 240 | 75,000 | 480 |
| 2001-05-14 | 235 | 240 | 232 | 232 | 52,000 | 464 |
| 2001-05-11 | 245 | 246 | 240 | 240 | 45,000 | 480 |
| 2001-05-10 | 229 | 240 | 227 | 240 | 70,000 | 480 |
| 2001-05-09 | 232 | 235 | 230 | 232 | 89,000 | 464 |
| 2001-05-08 | 235 | 239 | 235 | 237 | 88,000 | 474 |
| 2001-05-07 | 249 | 250 | 244 | 245 | 176,000 | 490 |
| 2001-05-02 | 251 | 251 | 248 | 250 | 162,000 | 500 |
| 2001-05-01 | 250 | 253 | 248 | 253 | 191,000 | 506 |
| 2001-04-27 | 253 | 255 | 245 | 251 | 132,000 | 502 |
| 2001-04-26 | 260 | 265 | 252 | 252 | 572,000 | 504 |
| 2001-04-25 | 248 | 265 | 248 | 260 | 598,000 | 520 |
| 2001-04-24 | 245 | 247 | 239 | 247 | 127,000 | 494 |
| 2001-04-23 | 240 | 245 | 240 | 240 | 241,000 | 480 |
| 2001-04-20 | 248 | 248 | 236 | 245 | 471,000 | 490 |
| 2001-04-19 | 234 | 239 | 231 | 239 | 366,000 | 478 |
| 2001-04-18 | 229 | 233 | 222 | 222 | 201,000 | 444 |
| 2001-04-17 | 232 | 232 | 224 | 224 | 93,000 | 448 |
| 2001-04-16 | 229 | 232 | 227 | 227 | 69,000 | 454 |
| 2001-04-13 | 228 | 232 | 226 | 226 | 107,000 | 452 |
| 2001-04-12 | 220 | 236 | 220 | 234 | 712,000 | 468 |
| 2001-04-11 | 214 | 219 | 212 | 219 | 143,000 | 438 |
| 2001-04-10 | 213 | 215 | 212 | 212 | 60,000 | 424 |
| 2001-04-09 | 216 | 216 | 213 | 213 | 58,000 | 426 |
| 2001-04-06 | 218 | 218 | 213 | 214 | 102,000 | 428 |
| 2001-04-05 | 215 | 218 | 215 | 216 | 135,000 | 432 |
| 2001-04-04 | 209 | 214 | 208 | 213 | 110,000 | 426 |
| 2001-04-03 | 207 | 212 | 207 | 210 | 54,000 | 420 |
| 2001-04-02 | 208 | 214 | 207 | 210 | 80,000 | 420 |
| 2001-03-30 | 209 | 214 | 207 | 207 | 58,000 | 414 |
| 2001-03-29 | 213 | 213 | 207 | 207 | 81,000 | 414 |
| 2001-03-28 | 213 | 219 | 213 | 215 | 63,000 | 430 |
| 2001-03-27 | 217 | 219 | 209 | 210 | 88,000 | 420 |
| 2001-03-26 | 217 | 219 | 213 | 219 | 242,000 | 438 |
| 2001-03-23 | 205 | 212 | 205 | 212 | 408,000 | 424 |
| 2001-03-22 | 197 | 198 | 192 | 195 | 73,000 | 390 |
| 2001-03-21 | 187 | 200 | 186 | 200 | 68,000 | 400 |
| 2001-03-19 | 183 | 187 | 183 | 183 | 27,000 | 366 |
| 2001-03-16 | 184 | 189 | 183 | 183 | 20,000 | 366 |
| 2001-03-15 | 181 | 184 | 180 | 184 | 47,000 | 368 |
| 2001-03-14 | 185 | 185 | 182 | 183 | 36,000 | 366 |
| 2001-03-13 | 190 | 190 | 183 | 188 | 101,000 | 376 |
| 2001-03-12 | 190 | 190 | 189 | 189 | 26,000 | 378 |
| 2001-03-09 | 189 | 189 | 186 | 187 | 126,000 | 374 |
| 2001-03-08 | 190 | 191 | 188 | 188 | 33,000 | 376 |
| 2001-03-07 | 185 | 188 | 185 | 188 | 30,000 | 376 |
| 2001-03-06 | 188 | 190 | 185 | 190 | 27,000 | 380 |
| 2001-03-05 | 188 | 189 | 184 | 187 | 44,000 | 374 |
| 2001-03-02 | 192 | 192 | 188 | 188 | 48,000 | 376 |
| 2001-03-01 | 193 | 193 | 190 | 193 | 23,000 | 386 |
| 2001-02-28 | 191 | 193 | 190 | 193 | 43,000 | 386 |
| 2001-02-27 | 192 | 194 | 185 | 190 | 105,000 | 380 |
| 2001-02-26 | 190 | 190 | 189 | 190 | 89,000 | 380 |
| 2001-02-23 | 185 | 190 | 185 | 190 | 47,000 | 380 |
| 2001-02-22 | 187 | 187 | 185 | 185 | 25,000 | 370 |
| 2001-02-21 | 186 | 188 | 186 | 187 | 21,000 | 374 |
| 2001-02-20 | 189 | 189 | 185 | 188 | 25,000 | 376 |
| 2001-02-19 | 188 | 188 | 186 | 186 | 35,000 | 372 |
| 2001-02-16 | 188 | 189 | 187 | 187 | 44,000 | 374 |
| 2001-02-15 | 184 | 187 | 184 | 187 | 35,000 | 374 |
| 2001-02-14 | 183 | 185 | 183 | 184 | 9,000 | 368 |
| 2001-02-13 | 186 | 186 | 180 | 181 | 27,000 | 362 |
| 2001-02-09 | 180 | 180 | 179 | 180 | 15,000 | 360 |
| 2001-02-08 | 180 | 181 | 179 | 180 | 16,000 | 360 |
| 2001-02-07 | 179 | 180 | 178 | 179 | 71,000 | 358 |
| 2001-02-06 | 180 | 180 | 178 | 178 | 78,000 | 356 |
| 2001-02-05 | 183 | 183 | 180 | 180 | 52,000 | 360 |
| 2001-02-02 | 184 | 185 | 181 | 181 | 40,000 | 362 |
| 2001-02-01 | 183 | 184 | 183 | 184 | 19,000 | 368 |
| 2001-01-31 | 189 | 189 | 184 | 184 | 19,000 | 368 |
| 2001-01-30 | 183 | 187 | 183 | 187 | 19,000 | 374 |
| 2001-01-29 | 190 | 190 | 183 | 183 | 46,000 | 366 |
| 2001-01-26 | 190 | 190 | 187 | 190 | 100,000 | 380 |
| 2001-01-25 | 183 | 190 | 181 | 186 | 134,000 | 372 |
| 2001-01-24 | 182 | 185 | 180 | 180 | 24,000 | 360 |
| 2001-01-23 | 182 | 184 | 182 | 182 | 9,000 | 364 |
| 2001-01-22 | 183 | 184 | 182 | 182 | 34,000 | 364 |
| 2001-01-19 | 185 | 188 | 185 | 187 | 27,000 | 374 |
| 2001-01-18 | 190 | 190 | 186 | 190 | 87,000 | 380 |
| 2001-01-17 | 180 | 183 | 179 | 181 | 39,000 | 362 |
| 2001-01-16 | 177 | 180 | 171 | 180 | 30,000 | 360 |
| 2001-01-15 | 178 | 180 | 178 | 178 | 16,000 | 356 |
| 2001-01-12 | 180 | 183 | 178 | 180 | 66,000 | 360 |
| 2001-01-11 | 173 | 179 | 171 | 179 | 36,000 | 358 |
| 2001-01-10 | 180 | 180 | 175 | 179 | 44,000 | 358 |
| 2001-01-09 | 177 | 182 | 176 | 180 | 43,000 | 360 |
| 2001-01-05 | 180 | 182 | 176 | 176 | 38,000 | 352 |
| 2001-01-04 | 178 | 180 | 178 | 179 | 34,000 | 358 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
