4228 積水化成品工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 184 | 184 | 181 | 181 | 3,000 | 362 |
| 2002-12-27 | 185 | 187 | 185 | 187 | 33,000 | 374 |
| 2002-12-26 | 184 | 186 | 183 | 186 | 18,000 | 372 |
| 2002-12-25 | 181 | 186 | 181 | 186 | 176,000 | 372 |
| 2002-12-24 | 173 | 181 | 173 | 181 | 91,000 | 362 |
| 2002-12-20 | 171 | 175 | 171 | 172 | 61,000 | 344 |
| 2002-12-19 | 171 | 175 | 170 | 175 | 46,000 | 350 |
| 2002-12-18 | 174 | 174 | 170 | 170 | 27,000 | 340 |
| 2002-12-17 | 176 | 178 | 172 | 172 | 53,000 | 344 |
| 2002-12-16 | 176 | 176 | 172 | 172 | 24,000 | 344 |
| 2002-12-13 | 177 | 178 | 175 | 178 | 171,000 | 356 |
| 2002-12-12 | 180 | 181 | 179 | 179 | 34,000 | 358 |
| 2002-12-11 | 180 | 180 | 179 | 179 | 30,000 | 358 |
| 2002-12-10 | 180 | 184 | 180 | 184 | 52,000 | 368 |
| 2002-12-09 | 182 | 183 | 181 | 181 | 17,000 | 362 |
| 2002-12-06 | 184 | 186 | 181 | 183 | 119,000 | 366 |
| 2002-12-05 | 184 | 185 | 182 | 184 | 85,000 | 368 |
| 2002-12-04 | 181 | 181 | 180 | 181 | 46,000 | 362 |
| 2002-12-03 | 182 | 182 | 181 | 182 | 29,000 | 364 |
| 2002-12-02 | 183 | 183 | 181 | 182 | 23,000 | 364 |
| 2002-11-29 | 180 | 185 | 180 | 183 | 54,000 | 366 |
| 2002-11-28 | 183 | 184 | 180 | 180 | 36,000 | 360 |
| 2002-11-27 | 181 | 183 | 179 | 179 | 35,000 | 358 |
| 2002-11-26 | 182 | 184 | 181 | 182 | 65,000 | 364 |
| 2002-11-25 | 179 | 182 | 178 | 181 | 59,000 | 362 |
| 2002-11-22 | 180 | 181 | 176 | 177 | 59,000 | 354 |
| 2002-11-21 | 172 | 177 | 172 | 176 | 243,000 | 352 |
| 2002-11-20 | 170 | 177 | 170 | 174 | 81,000 | 348 |
| 2002-11-19 | 172 | 173 | 171 | 173 | 41,000 | 346 |
| 2002-11-18 | 183 | 183 | 180 | 181 | 53,000 | 362 |
| 2002-11-15 | 185 | 185 | 181 | 183 | 92,000 | 366 |
| 2002-11-14 | 180 | 185 | 180 | 185 | 48,000 | 370 |
| 2002-11-13 | 185 | 185 | 180 | 180 | 25,000 | 360 |
| 2002-11-12 | 180 | 185 | 180 | 185 | 61,000 | 370 |
| 2002-11-11 | 181 | 182 | 180 | 180 | 30,000 | 360 |
| 2002-11-08 | 183 | 184 | 182 | 184 | 49,000 | 368 |
| 2002-11-07 | 184 | 185 | 183 | 185 | 30,000 | 370 |
| 2002-11-06 | 186 | 186 | 184 | 186 | 79,000 | 372 |
| 2002-11-05 | 185 | 186 | 184 | 185 | 107,000 | 370 |
| 2002-11-01 | 183 | 183 | 180 | 182 | 19,000 | 364 |
| 2002-10-31 | 187 | 187 | 179 | 179 | 51,000 | 358 |
| 2002-10-30 | 181 | 187 | 181 | 187 | 47,000 | 374 |
| 2002-10-29 | 184 | 186 | 184 | 185 | 14,000 | 370 |
| 2002-10-28 | 185 | 186 | 183 | 185 | 57,000 | 370 |
| 2002-10-25 | 179 | 185 | 179 | 185 | 25,000 | 370 |
| 2002-10-24 | 182 | 182 | 177 | 177 | 16,000 | 354 |
| 2002-10-23 | 174 | 181 | 174 | 181 | 44,000 | 362 |
| 2002-10-22 | 186 | 186 | 179 | 179 | 33,000 | 358 |
| 2002-10-21 | 180 | 186 | 180 | 182 | 38,000 | 364 |
| 2002-10-18 | 185 | 186 | 184 | 185 | 23,000 | 370 |
| 2002-10-17 | 180 | 184 | 180 | 184 | 19,000 | 368 |
| 2002-10-16 | 185 | 186 | 183 | 185 | 43,000 | 370 |
| 2002-10-15 | 182 | 183 | 180 | 180 | 32,000 | 360 |
| 2002-10-11 | 180 | 180 | 179 | 180 | 27,000 | 360 |
| 2002-10-10 | 173 | 175 | 172 | 174 | 37,000 | 348 |
| 2002-10-09 | 180 | 180 | 173 | 174 | 53,000 | 348 |
| 2002-10-08 | 177 | 180 | 177 | 180 | 36,000 | 360 |
| 2002-10-07 | 184 | 184 | 177 | 177 | 42,000 | 354 |
| 2002-10-04 | 187 | 187 | 182 | 185 | 33,000 | 370 |
| 2002-10-03 | 190 | 190 | 187 | 188 | 42,000 | 376 |
| 2002-10-02 | 190 | 190 | 187 | 187 | 16,000 | 374 |
| 2002-10-01 | 188 | 190 | 187 | 190 | 24,000 | 380 |
| 2002-09-30 | 193 | 193 | 190 | 191 | 33,000 | 382 |
| 2002-09-27 | 193 | 194 | 190 | 193 | 66,000 | 386 |
| 2002-09-26 | 192 | 192 | 190 | 190 | 31,000 | 380 |
| 2002-09-25 | 189 | 190 | 188 | 190 | 34,000 | 380 |
| 2002-09-24 | 189 | 194 | 189 | 194 | 85,000 | 388 |
| 2002-09-20 | 188 | 193 | 187 | 189 | 49,000 | 378 |
| 2002-09-19 | 187 | 192 | 187 | 189 | 58,000 | 378 |
| 2002-09-18 | 187 | 187 | 185 | 187 | 23,000 | 374 |
| 2002-09-17 | 184 | 189 | 184 | 189 | 63,000 | 378 |
| 2002-09-13 | 183 | 184 | 183 | 184 | 130,000 | 368 |
| 2002-09-12 | 184 | 186 | 183 | 183 | 27,000 | 366 |
| 2002-09-11 | 184 | 184 | 181 | 182 | 17,000 | 364 |
| 2002-09-10 | 182 | 185 | 181 | 184 | 50,000 | 368 |
| 2002-09-09 | 178 | 180 | 178 | 178 | 28,000 | 356 |
| 2002-09-06 | 180 | 180 | 176 | 177 | 38,000 | 354 |
| 2002-09-05 | 183 | 183 | 179 | 179 | 52,000 | 358 |
| 2002-09-04 | 178 | 181 | 176 | 178 | 102,000 | 356 |
| 2002-09-03 | 190 | 190 | 181 | 183 | 54,000 | 366 |
| 2002-09-02 | 191 | 191 | 187 | 190 | 57,000 | 380 |
| 2002-08-30 | 189 | 192 | 187 | 192 | 48,000 | 384 |
| 2002-08-29 | 192 | 192 | 187 | 188 | 44,000 | 376 |
| 2002-08-28 | 191 | 192 | 190 | 192 | 27,000 | 384 |
| 2002-08-27 | 193 | 193 | 190 | 193 | 45,000 | 386 |
| 2002-08-26 | 193 | 193 | 190 | 193 | 39,000 | 386 |
| 2002-08-23 | 190 | 191 | 190 | 190 | 67,000 | 380 |
| 2002-08-22 | 189 | 190 | 187 | 190 | 153,000 | 380 |
| 2002-08-21 | 190 | 190 | 187 | 188 | 64,000 | 376 |
| 2002-08-20 | 188 | 190 | 187 | 190 | 37,000 | 380 |
| 2002-08-19 | 193 | 193 | 186 | 187 | 54,000 | 374 |
| 2002-08-16 | 192 | 192 | 187 | 191 | 40,000 | 382 |
| 2002-08-15 | 191 | 193 | 188 | 190 | 25,000 | 380 |
| 2002-08-14 | 188 | 190 | 187 | 190 | 28,000 | 380 |
| 2002-08-13 | 190 | 192 | 188 | 189 | 19,000 | 378 |
| 2002-08-12 | 192 | 193 | 190 | 190 | 33,000 | 380 |
| 2002-08-09 | 190 | 192 | 188 | 192 | 57,000 | 384 |
| 2002-08-08 | 189 | 189 | 187 | 189 | 53,000 | 378 |
| 2002-08-07 | 189 | 189 | 187 | 189 | 19,000 | 378 |
| 2002-08-06 | 187 | 188 | 185 | 185 | 22,000 | 370 |
| 2002-08-05 | 190 | 190 | 188 | 188 | 13,000 | 376 |
| 2002-08-02 | 189 | 191 | 187 | 188 | 30,000 | 376 |
| 2002-08-01 | 191 | 191 | 188 | 188 | 29,000 | 376 |
| 2002-07-31 | 195 | 195 | 191 | 191 | 28,000 | 382 |
| 2002-07-30 | 195 | 196 | 194 | 195 | 23,000 | 390 |
| 2002-07-29 | 193 | 198 | 192 | 193 | 70,000 | 386 |
| 2002-07-26 | 191 | 195 | 191 | 192 | 109,000 | 384 |
| 2002-07-25 | 195 | 195 | 190 | 190 | 35,000 | 380 |
| 2002-07-24 | 191 | 196 | 190 | 190 | 40,000 | 380 |
| 2002-07-23 | 187 | 196 | 187 | 196 | 28,000 | 392 |
| 2002-07-22 | 187 | 195 | 184 | 190 | 84,000 | 380 |
| 2002-07-19 | 192 | 192 | 189 | 189 | 43,000 | 378 |
| 2002-07-18 | 192 | 192 | 188 | 188 | 80,000 | 376 |
| 2002-07-17 | 187 | 189 | 187 | 188 | 53,000 | 376 |
| 2002-07-16 | 188 | 190 | 186 | 186 | 61,000 | 372 |
| 2002-07-15 | 191 | 193 | 187 | 188 | 61,000 | 376 |
| 2002-07-12 | 194 | 195 | 187 | 191 | 69,000 | 382 |
| 2002-07-11 | 196 | 198 | 192 | 193 | 52,000 | 386 |
| 2002-07-10 | 196 | 198 | 196 | 196 | 34,000 | 392 |
| 2002-07-09 | 194 | 199 | 194 | 199 | 41,000 | 398 |
| 2002-07-08 | 198 | 198 | 194 | 198 | 42,000 | 396 |
| 2002-07-05 | 194 | 197 | 194 | 196 | 21,000 | 392 |
| 2002-07-04 | 199 | 199 | 194 | 195 | 64,000 | 390 |
| 2002-07-03 | 193 | 198 | 193 | 196 | 86,000 | 392 |
| 2002-07-02 | 194 | 196 | 191 | 196 | 35,000 | 392 |
| 2002-07-01 | 196 | 196 | 193 | 194 | 20,000 | 388 |
| 2002-06-28 | 192 | 195 | 191 | 194 | 113,000 | 388 |
| 2002-06-27 | 191 | 195 | 187 | 190 | 74,000 | 380 |
| 2002-06-26 | 191 | 191 | 186 | 186 | 71,000 | 372 |
| 2002-06-25 | 192 | 193 | 192 | 192 | 58,000 | 384 |
| 2002-06-24 | 187 | 192 | 185 | 192 | 35,000 | 384 |
| 2002-06-21 | 187 | 189 | 187 | 188 | 37,000 | 376 |
| 2002-06-20 | 188 | 193 | 188 | 190 | 82,000 | 380 |
| 2002-06-19 | 192 | 192 | 188 | 188 | 91,000 | 376 |
| 2002-06-18 | 197 | 197 | 191 | 192 | 38,000 | 384 |
| 2002-06-17 | 197 | 197 | 190 | 190 | 74,000 | 380 |
| 2002-06-14 | 200 | 203 | 198 | 199 | 221,000 | 398 |
| 2002-06-13 | 202 | 205 | 200 | 200 | 50,000 | 400 |
| 2002-06-12 | 206 | 206 | 199 | 199 | 102,000 | 398 |
| 2002-06-11 | 206 | 208 | 204 | 206 | 41,000 | 412 |
| 2002-06-10 | 208 | 211 | 206 | 207 | 39,000 | 414 |
| 2002-06-07 | 207 | 209 | 205 | 208 | 64,000 | 416 |
| 2002-06-06 | 212 | 212 | 207 | 208 | 68,000 | 416 |
| 2002-06-05 | 210 | 213 | 207 | 207 | 102,000 | 414 |
| 2002-06-04 | 211 | 211 | 207 | 209 | 59,000 | 418 |
| 2002-06-03 | 210 | 213 | 209 | 212 | 33,000 | 424 |
| 2002-05-31 | 213 | 216 | 208 | 208 | 81,000 | 416 |
| 2002-05-30 | 210 | 213 | 210 | 213 | 71,000 | 426 |
| 2002-05-29 | 216 | 216 | 212 | 213 | 64,000 | 426 |
| 2002-05-28 | 213 | 220 | 212 | 216 | 221,000 | 432 |
| 2002-05-27 | 209 | 217 | 207 | 217 | 402,000 | 434 |
| 2002-05-24 | 210 | 211 | 207 | 209 | 209,000 | 418 |
| 2002-05-23 | 210 | 211 | 209 | 209 | 93,000 | 418 |
| 2002-05-22 | 206 | 209 | 206 | 208 | 92,000 | 416 |
| 2002-05-21 | 208 | 209 | 208 | 209 | 91,000 | 418 |
| 2002-05-20 | 208 | 213 | 205 | 208 | 353,000 | 416 |
| 2002-05-17 | 197 | 211 | 194 | 205 | 347,000 | 410 |
| 2002-05-16 | 190 | 192 | 189 | 192 | 39,000 | 384 |
| 2002-05-15 | 191 | 194 | 187 | 188 | 51,000 | 376 |
| 2002-05-14 | 194 | 194 | 188 | 189 | 58,000 | 378 |
| 2002-05-13 | 193 | 194 | 192 | 194 | 22,000 | 388 |
| 2002-05-10 | 196 | 196 | 192 | 192 | 47,000 | 384 |
| 2002-05-09 | 199 | 199 | 196 | 196 | 9,000 | 392 |
| 2002-05-08 | 197 | 198 | 195 | 195 | 18,000 | 390 |
| 2002-05-07 | 199 | 199 | 195 | 195 | 17,000 | 390 |
| 2002-05-02 | 197 | 200 | 197 | 198 | 10,000 | 396 |
| 2002-05-01 | 200 | 200 | 196 | 198 | 55,000 | 396 |
| 2002-04-30 | 200 | 202 | 196 | 196 | 50,000 | 392 |
| 2002-04-26 | 201 | 203 | 200 | 203 | 46,000 | 406 |
| 2002-04-25 | 201 | 203 | 200 | 200 | 55,000 | 400 |
| 2002-04-24 | 202 | 202 | 199 | 199 | 27,000 | 398 |
| 2002-04-23 | 202 | 202 | 199 | 200 | 15,000 | 400 |
| 2002-04-22 | 198 | 203 | 198 | 203 | 37,000 | 406 |
| 2002-04-19 | 196 | 199 | 195 | 197 | 48,000 | 394 |
| 2002-04-18 | 200 | 200 | 198 | 199 | 31,000 | 398 |
| 2002-04-17 | 200 | 200 | 198 | 200 | 16,000 | 400 |
| 2002-04-16 | 196 | 199 | 196 | 199 | 13,000 | 398 |
| 2002-04-15 | 200 | 201 | 196 | 196 | 37,000 | 392 |
| 2002-04-12 | 202 | 202 | 198 | 200 | 25,000 | 400 |
| 2002-04-11 | 205 | 205 | 198 | 198 | 20,000 | 396 |
| 2002-04-10 | 203 | 203 | 198 | 203 | 35,000 | 406 |
| 2002-04-09 | 203 | 203 | 201 | 201 | 32,000 | 402 |
| 2002-04-08 | 200 | 202 | 200 | 202 | 25,000 | 404 |
| 2002-04-05 | 197 | 200 | 195 | 199 | 51,000 | 398 |
| 2002-04-04 | 198 | 201 | 195 | 197 | 77,000 | 394 |
| 2002-04-03 | 192 | 194 | 192 | 193 | 69,000 | 386 |
| 2002-04-02 | 192 | 195 | 191 | 191 | 31,000 | 382 |
| 2002-04-01 | 200 | 200 | 191 | 192 | 30,000 | 384 |
| 2002-03-29 | 203 | 203 | 200 | 200 | 33,000 | 400 |
| 2002-03-28 | 209 | 209 | 202 | 202 | 22,000 | 404 |
| 2002-03-27 | 205 | 209 | 200 | 209 | 56,000 | 418 |
| 2002-03-26 | 211 | 211 | 201 | 206 | 20,000 | 412 |
| 2002-03-25 | 217 | 217 | 210 | 213 | 67,000 | 426 |
| 2002-03-22 | 209 | 209 | 205 | 207 | 27,000 | 414 |
| 2002-03-20 | 207 | 207 | 205 | 207 | 69,000 | 414 |
| 2002-03-19 | 204 | 205 | 203 | 205 | 74,000 | 410 |
| 2002-03-18 | 204 | 205 | 203 | 203 | 45,000 | 406 |
| 2002-03-15 | 206 | 206 | 202 | 204 | 36,000 | 408 |
| 2002-03-14 | 204 | 204 | 200 | 201 | 36,000 | 402 |
| 2002-03-13 | 208 | 208 | 204 | 204 | 30,000 | 408 |
| 2002-03-12 | 211 | 211 | 206 | 206 | 49,000 | 412 |
| 2002-03-11 | 209 | 213 | 209 | 210 | 41,000 | 420 |
| 2002-03-08 | 213 | 213 | 208 | 209 | 208,000 | 418 |
| 2002-03-07 | 208 | 208 | 203 | 203 | 49,000 | 406 |
| 2002-03-06 | 208 | 208 | 206 | 206 | 27,000 | 412 |
| 2002-03-05 | 215 | 215 | 208 | 208 | 32,000 | 416 |
| 2002-03-04 | 215 | 216 | 212 | 215 | 47,000 | 430 |
| 2002-03-01 | 212 | 212 | 205 | 211 | 42,000 | 422 |
| 2002-02-28 | 204 | 213 | 204 | 212 | 53,000 | 424 |
| 2002-02-27 | 190 | 200 | 190 | 200 | 100,000 | 400 |
| 2002-02-26 | 195 | 195 | 189 | 189 | 60,000 | 378 |
| 2002-02-25 | 200 | 202 | 191 | 192 | 114,000 | 384 |
| 2002-02-22 | 199 | 200 | 198 | 200 | 18,000 | 400 |
| 2002-02-21 | 197 | 199 | 195 | 199 | 47,000 | 398 |
| 2002-02-20 | 190 | 191 | 187 | 188 | 40,000 | 376 |
| 2002-02-19 | 198 | 198 | 191 | 197 | 17,000 | 394 |
| 2002-02-18 | 198 | 198 | 197 | 197 | 34,000 | 394 |
| 2002-02-15 | 196 | 198 | 195 | 195 | 22,000 | 390 |
| 2002-02-14 | 200 | 200 | 196 | 196 | 38,000 | 392 |
| 2002-02-13 | 192 | 197 | 192 | 195 | 62,000 | 390 |
| 2002-02-12 | 187 | 193 | 187 | 192 | 66,000 | 384 |
| 2002-02-08 | 193 | 193 | 187 | 187 | 62,000 | 374 |
| 2002-02-07 | 188 | 188 | 181 | 188 | 22,000 | 376 |
| 2002-02-06 | 186 | 186 | 183 | 184 | 24,000 | 368 |
| 2002-02-05 | 188 | 188 | 182 | 182 | 23,000 | 364 |
| 2002-02-04 | 185 | 189 | 185 | 189 | 13,000 | 378 |
| 2002-02-01 | 189 | 193 | 188 | 188 | 61,000 | 376 |
| 2002-01-31 | 187 | 187 | 185 | 185 | 19,000 | 370 |
| 2002-01-30 | 190 | 190 | 187 | 187 | 12,000 | 374 |
| 2002-01-29 | 190 | 194 | 186 | 186 | 30,000 | 372 |
| 2002-01-28 | 186 | 189 | 186 | 189 | 15,000 | 378 |
| 2002-01-25 | 187 | 188 | 185 | 186 | 32,000 | 372 |
| 2002-01-24 | 189 | 189 | 184 | 184 | 26,000 | 368 |
| 2002-01-23 | 186 | 189 | 183 | 186 | 34,000 | 372 |
| 2002-01-22 | 190 | 190 | 182 | 182 | 59,000 | 364 |
| 2002-01-21 | 186 | 190 | 184 | 190 | 53,000 | 380 |
| 2002-01-18 | 182 | 188 | 178 | 188 | 32,000 | 376 |
| 2002-01-17 | 179 | 180 | 176 | 177 | 17,000 | 354 |
| 2002-01-16 | 176 | 182 | 176 | 182 | 52,000 | 364 |
| 2002-01-15 | 180 | 183 | 176 | 176 | 41,000 | 352 |
| 2002-01-11 | 185 | 185 | 180 | 180 | 94,000 | 360 |
| 2002-01-10 | 189 | 189 | 180 | 180 | 115,000 | 360 |
| 2002-01-09 | 185 | 190 | 184 | 184 | 28,000 | 368 |
| 2002-01-08 | 189 | 189 | 185 | 185 | 17,000 | 370 |
| 2002-01-07 | 187 | 193 | 187 | 189 | 33,000 | 378 |
| 2002-01-04 | 194 | 194 | 186 | 186 | 20,000 | 372 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
