4228 積水化成品工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 255 | 258 | 254 | 255 | 47,000 | 510 |
| 2003-12-29 | 253 | 257 | 253 | 254 | 47,000 | 508 |
| 2003-12-26 | 250 | 252 | 250 | 251 | 63,000 | 502 |
| 2003-12-25 | 248 | 251 | 245 | 249 | 39,000 | 498 |
| 2003-12-24 | 243 | 250 | 243 | 245 | 45,000 | 490 |
| 2003-12-22 | 244 | 247 | 242 | 244 | 36,000 | 488 |
| 2003-12-19 | 242 | 249 | 241 | 243 | 59,000 | 486 |
| 2003-12-18 | 245 | 246 | 242 | 242 | 48,000 | 484 |
| 2003-12-17 | 249 | 249 | 242 | 243 | 18,000 | 486 |
| 2003-12-16 | 248 | 248 | 242 | 246 | 36,000 | 492 |
| 2003-12-15 | 250 | 252 | 247 | 248 | 89,000 | 496 |
| 2003-12-12 | 253 | 253 | 250 | 251 | 148,000 | 502 |
| 2003-12-11 | 249 | 251 | 245 | 248 | 36,000 | 496 |
| 2003-12-10 | 246 | 248 | 244 | 246 | 26,000 | 492 |
| 2003-12-09 | 246 | 246 | 240 | 246 | 91,000 | 492 |
| 2003-12-08 | 243 | 244 | 240 | 244 | 25,000 | 488 |
| 2003-12-05 | 249 | 250 | 243 | 247 | 247,000 | 494 |
| 2003-12-04 | 246 | 247 | 244 | 245 | 58,000 | 490 |
| 2003-12-03 | 245 | 248 | 242 | 246 | 88,000 | 492 |
| 2003-12-02 | 248 | 248 | 243 | 244 | 57,000 | 488 |
| 2003-12-01 | 244 | 249 | 241 | 248 | 83,000 | 496 |
| 2003-11-28 | 244 | 247 | 239 | 245 | 125,000 | 490 |
| 2003-11-27 | 247 | 247 | 242 | 244 | 109,000 | 488 |
| 2003-11-26 | 240 | 244 | 240 | 242 | 60,000 | 484 |
| 2003-11-25 | 244 | 244 | 238 | 239 | 39,000 | 478 |
| 2003-11-21 | 238 | 238 | 232 | 233 | 95,000 | 466 |
| 2003-11-20 | 225 | 234 | 225 | 233 | 68,000 | 466 |
| 2003-11-19 | 217 | 234 | 217 | 228 | 151,000 | 456 |
| 2003-11-18 | 221 | 226 | 215 | 225 | 169,000 | 450 |
| 2003-11-17 | 240 | 240 | 229 | 229 | 91,000 | 458 |
| 2003-11-14 | 249 | 250 | 244 | 247 | 68,000 | 494 |
| 2003-11-13 | 250 | 256 | 246 | 251 | 78,000 | 502 |
| 2003-11-12 | 249 | 253 | 245 | 247 | 75,000 | 494 |
| 2003-11-11 | 253 | 255 | 246 | 249 | 123,000 | 498 |
| 2003-11-10 | 260 | 262 | 258 | 258 | 144,000 | 516 |
| 2003-11-07 | 271 | 276 | 256 | 261 | 325,000 | 522 |
| 2003-11-06 | 274 | 276 | 271 | 271 | 247,000 | 542 |
| 2003-11-05 | 267 | 271 | 265 | 271 | 78,000 | 542 |
| 2003-11-04 | 265 | 270 | 265 | 269 | 73,000 | 538 |
| 2003-10-31 | 266 | 270 | 265 | 265 | 110,000 | 530 |
| 2003-10-30 | 266 | 266 | 264 | 264 | 65,000 | 528 |
| 2003-10-29 | 267 | 268 | 265 | 266 | 58,000 | 532 |
| 2003-10-28 | 266 | 269 | 265 | 266 | 32,000 | 532 |
| 2003-10-27 | 263 | 269 | 263 | 265 | 63,000 | 530 |
| 2003-10-24 | 265 | 270 | 260 | 262 | 152,000 | 524 |
| 2003-10-23 | 267 | 267 | 257 | 259 | 206,000 | 518 |
| 2003-10-22 | 273 | 275 | 270 | 270 | 140,000 | 540 |
| 2003-10-21 | 276 | 276 | 273 | 275 | 165,000 | 550 |
| 2003-10-20 | 277 | 277 | 273 | 275 | 103,000 | 550 |
| 2003-10-17 | 273 | 277 | 272 | 276 | 182,000 | 552 |
| 2003-10-16 | 273 | 273 | 270 | 271 | 43,000 | 542 |
| 2003-10-15 | 271 | 275 | 270 | 271 | 144,000 | 542 |
| 2003-10-14 | 273 | 276 | 270 | 270 | 106,000 | 540 |
| 2003-10-10 | 268 | 269 | 265 | 268 | 208,000 | 536 |
| 2003-10-09 | 269 | 269 | 265 | 266 | 179,000 | 532 |
| 2003-10-08 | 272 | 273 | 264 | 265 | 305,000 | 530 |
| 2003-10-07 | 271 | 271 | 267 | 269 | 196,000 | 538 |
| 2003-10-06 | 270 | 272 | 269 | 269 | 437,000 | 538 |
| 2003-10-03 | 272 | 272 | 265 | 268 | 374,000 | 536 |
| 2003-10-02 | 282 | 282 | 272 | 272 | 269,000 | 544 |
| 2003-10-01 | 277 | 281 | 272 | 277 | 127,000 | 554 |
| 2003-09-30 | 274 | 277 | 273 | 274 | 44,000 | 548 |
| 2003-09-29 | 273 | 280 | 271 | 273 | 115,000 | 546 |
| 2003-09-26 | 273 | 279 | 273 | 278 | 67,000 | 556 |
| 2003-09-25 | 280 | 285 | 275 | 283 | 116,000 | 566 |
| 2003-09-24 | 291 | 291 | 282 | 287 | 296,000 | 574 |
| 2003-09-22 | 286 | 295 | 283 | 288 | 272,000 | 576 |
| 2003-09-19 | 279 | 285 | 279 | 283 | 372,000 | 566 |
| 2003-09-18 | 272 | 278 | 271 | 276 | 316,000 | 552 |
| 2003-09-17 | 277 | 277 | 267 | 270 | 413,000 | 540 |
| 2003-09-16 | 276 | 280 | 266 | 267 | 358,000 | 534 |
| 2003-09-12 | 268 | 275 | 264 | 272 | 749,000 | 544 |
| 2003-09-11 | 262 | 263 | 260 | 263 | 172,000 | 526 |
| 2003-09-10 | 262 | 263 | 260 | 262 | 196,000 | 524 |
| 2003-09-09 | 257 | 261 | 257 | 261 | 251,000 | 522 |
| 2003-09-08 | 256 | 259 | 254 | 257 | 152,000 | 514 |
| 2003-09-05 | 256 | 259 | 255 | 257 | 118,000 | 514 |
| 2003-09-04 | 256 | 258 | 254 | 256 | 215,000 | 512 |
| 2003-09-03 | 259 | 261 | 255 | 255 | 329,000 | 510 |
| 2003-09-02 | 264 | 264 | 258 | 259 | 369,000 | 518 |
| 2003-09-01 | 260 | 262 | 259 | 260 | 282,000 | 520 |
| 2003-08-29 | 256 | 262 | 255 | 258 | 278,000 | 516 |
| 2003-08-28 | 260 | 260 | 255 | 255 | 217,000 | 510 |
| 2003-08-27 | 263 | 265 | 256 | 257 | 857,000 | 514 |
| 2003-08-26 | 258 | 263 | 254 | 259 | 420,000 | 518 |
| 2003-08-25 | 249 | 258 | 248 | 254 | 342,000 | 508 |
| 2003-08-22 | 251 | 253 | 250 | 250 | 246,000 | 500 |
| 2003-08-21 | 247 | 250 | 247 | 250 | 99,000 | 500 |
| 2003-08-20 | 250 | 252 | 242 | 247 | 370,000 | 494 |
| 2003-08-19 | 253 | 253 | 249 | 250 | 211,000 | 500 |
| 2003-08-18 | 241 | 248 | 241 | 248 | 234,000 | 496 |
| 2003-08-15 | 238 | 241 | 238 | 240 | 86,000 | 480 |
| 2003-08-14 | 237 | 240 | 236 | 238 | 88,000 | 476 |
| 2003-08-13 | 237 | 239 | 235 | 238 | 70,000 | 476 |
| 2003-08-12 | 240 | 242 | 237 | 237 | 138,000 | 474 |
| 2003-08-11 | 236 | 238 | 235 | 236 | 64,000 | 472 |
| 2003-08-08 | 238 | 240 | 236 | 236 | 68,000 | 472 |
| 2003-08-07 | 239 | 242 | 236 | 242 | 86,000 | 484 |
| 2003-08-06 | 241 | 241 | 238 | 238 | 51,000 | 476 |
| 2003-08-05 | 238 | 241 | 237 | 239 | 152,000 | 478 |
| 2003-08-04 | 240 | 240 | 237 | 237 | 94,000 | 474 |
| 2003-08-01 | 242 | 243 | 238 | 240 | 115,000 | 480 |
| 2003-07-31 | 240 | 243 | 238 | 242 | 193,000 | 484 |
| 2003-07-30 | 234 | 236 | 233 | 236 | 77,000 | 472 |
| 2003-07-29 | 233 | 236 | 233 | 233 | 66,000 | 466 |
| 2003-07-28 | 234 | 234 | 232 | 232 | 44,000 | 464 |
| 2003-07-25 | 232 | 233 | 228 | 230 | 142,000 | 460 |
| 2003-07-24 | 236 | 236 | 232 | 232 | 48,000 | 464 |
| 2003-07-23 | 233 | 237 | 229 | 236 | 155,000 | 472 |
| 2003-07-22 | 237 | 239 | 230 | 231 | 93,000 | 462 |
| 2003-07-18 | 230 | 238 | 229 | 238 | 106,000 | 476 |
| 2003-07-17 | 239 | 240 | 233 | 233 | 61,000 | 466 |
| 2003-07-16 | 239 | 241 | 238 | 238 | 69,000 | 476 |
| 2003-07-15 | 244 | 244 | 240 | 240 | 100,000 | 480 |
| 2003-07-14 | 242 | 244 | 239 | 243 | 89,000 | 486 |
| 2003-07-11 | 242 | 243 | 237 | 237 | 69,000 | 474 |
| 2003-07-10 | 239 | 245 | 239 | 242 | 83,000 | 484 |
| 2003-07-09 | 239 | 240 | 235 | 240 | 189,000 | 480 |
| 2003-07-08 | 245 | 245 | 239 | 239 | 177,000 | 478 |
| 2003-07-07 | 246 | 247 | 243 | 245 | 76,000 | 490 |
| 2003-07-04 | 234 | 248 | 234 | 247 | 101,000 | 494 |
| 2003-07-03 | 251 | 251 | 238 | 238 | 132,000 | 476 |
| 2003-07-02 | 252 | 253 | 248 | 250 | 87,000 | 500 |
| 2003-07-01 | 248 | 251 | 248 | 250 | 53,000 | 500 |
| 2003-06-30 | 252 | 253 | 249 | 250 | 149,000 | 500 |
| 2003-06-27 | 250 | 254 | 246 | 246 | 220,000 | 492 |
| 2003-06-26 | 248 | 249 | 245 | 246 | 87,000 | 492 |
| 2003-06-25 | 247 | 250 | 244 | 250 | 115,000 | 500 |
| 2003-06-24 | 243 | 247 | 243 | 247 | 126,000 | 494 |
| 2003-06-23 | 242 | 247 | 241 | 246 | 103,000 | 492 |
| 2003-06-20 | 241 | 242 | 239 | 241 | 74,000 | 482 |
| 2003-06-19 | 243 | 244 | 242 | 242 | 68,000 | 484 |
| 2003-06-18 | 243 | 247 | 243 | 243 | 101,000 | 486 |
| 2003-06-17 | 246 | 247 | 243 | 243 | 78,000 | 486 |
| 2003-06-16 | 246 | 247 | 244 | 245 | 50,000 | 490 |
| 2003-06-13 | 244 | 249 | 243 | 249 | 213,000 | 498 |
| 2003-06-12 | 246 | 247 | 244 | 244 | 58,000 | 488 |
| 2003-06-11 | 246 | 249 | 244 | 244 | 79,000 | 488 |
| 2003-06-10 | 247 | 247 | 242 | 245 | 93,000 | 490 |
| 2003-06-09 | 246 | 247 | 245 | 247 | 61,000 | 494 |
| 2003-06-06 | 244 | 249 | 244 | 248 | 168,000 | 496 |
| 2003-06-05 | 247 | 249 | 245 | 246 | 197,000 | 492 |
| 2003-06-04 | 240 | 243 | 239 | 243 | 151,000 | 486 |
| 2003-06-03 | 239 | 242 | 238 | 242 | 71,000 | 484 |
| 2003-06-02 | 241 | 242 | 239 | 239 | 79,000 | 478 |
| 2003-05-30 | 239 | 243 | 237 | 239 | 96,000 | 478 |
| 2003-05-29 | 241 | 245 | 237 | 237 | 93,000 | 474 |
| 2003-05-28 | 232 | 245 | 232 | 245 | 207,000 | 490 |
| 2003-05-27 | 237 | 237 | 231 | 231 | 106,000 | 462 |
| 2003-05-26 | 232 | 237 | 232 | 236 | 53,000 | 472 |
| 2003-05-23 | 232 | 235 | 230 | 230 | 125,000 | 460 |
| 2003-05-22 | 235 | 237 | 230 | 231 | 64,000 | 462 |
| 2003-05-21 | 232 | 236 | 232 | 234 | 72,000 | 468 |
| 2003-05-20 | 231 | 236 | 231 | 236 | 61,000 | 472 |
| 2003-05-19 | 234 | 238 | 233 | 235 | 130,000 | 470 |
| 2003-05-16 | 234 | 237 | 231 | 233 | 115,000 | 466 |
| 2003-05-15 | 234 | 234 | 230 | 230 | 76,000 | 460 |
| 2003-05-14 | 235 | 240 | 234 | 234 | 136,000 | 468 |
| 2003-05-13 | 240 | 243 | 230 | 231 | 307,000 | 462 |
| 2003-05-12 | 236 | 243 | 236 | 242 | 197,000 | 484 |
| 2003-05-09 | 227 | 235 | 227 | 235 | 80,000 | 470 |
| 2003-05-08 | 234 | 234 | 227 | 227 | 45,000 | 454 |
| 2003-05-07 | 235 | 238 | 234 | 235 | 73,000 | 470 |
| 2003-05-06 | 232 | 238 | 232 | 234 | 194,000 | 468 |
| 2003-05-02 | 230 | 231 | 225 | 228 | 118,000 | 456 |
| 2003-05-01 | 224 | 235 | 223 | 233 | 162,000 | 466 |
| 2003-04-30 | 216 | 223 | 216 | 223 | 41,000 | 446 |
| 2003-04-28 | 218 | 219 | 212 | 216 | 53,000 | 432 |
| 2003-04-25 | 221 | 224 | 219 | 219 | 87,000 | 438 |
| 2003-04-24 | 218 | 225 | 218 | 221 | 85,000 | 442 |
| 2003-04-23 | 230 | 230 | 225 | 228 | 97,000 | 456 |
| 2003-04-22 | 233 | 234 | 228 | 228 | 153,000 | 456 |
| 2003-04-21 | 228 | 233 | 228 | 233 | 154,000 | 466 |
| 2003-04-18 | 224 | 233 | 221 | 228 | 275,000 | 456 |
| 2003-04-17 | 224 | 229 | 221 | 225 | 197,000 | 450 |
| 2003-04-16 | 215 | 231 | 215 | 231 | 275,000 | 462 |
| 2003-04-15 | 210 | 221 | 210 | 217 | 243,000 | 434 |
| 2003-04-14 | 212 | 213 | 209 | 211 | 109,000 | 422 |
| 2003-04-11 | 210 | 214 | 210 | 214 | 205,000 | 428 |
| 2003-04-10 | 205 | 215 | 204 | 215 | 223,000 | 430 |
| 2003-04-09 | 204 | 208 | 202 | 207 | 79,000 | 414 |
| 2003-04-08 | 206 | 209 | 205 | 207 | 94,000 | 414 |
| 2003-04-07 | 200 | 210 | 200 | 210 | 177,000 | 420 |
| 2003-04-04 | 195 | 203 | 195 | 202 | 69,000 | 404 |
| 2003-04-03 | 199 | 200 | 195 | 196 | 40,000 | 392 |
| 2003-04-02 | 192 | 200 | 191 | 200 | 76,000 | 400 |
| 2003-04-01 | 194 | 195 | 192 | 193 | 54,000 | 386 |
| 2003-03-31 | 199 | 199 | 195 | 196 | 46,000 | 392 |
| 2003-03-28 | 199 | 205 | 199 | 202 | 161,000 | 404 |
| 2003-03-27 | 194 | 204 | 194 | 201 | 139,000 | 402 |
| 2003-03-26 | 193 | 196 | 193 | 195 | 63,000 | 390 |
| 2003-03-25 | 195 | 196 | 194 | 195 | 117,000 | 390 |
| 2003-03-24 | 195 | 196 | 194 | 195 | 101,000 | 390 |
| 2003-03-20 | 190 | 194 | 190 | 194 | 64,000 | 388 |
| 2003-03-19 | 189 | 189 | 187 | 189 | 27,000 | 378 |
| 2003-03-18 | 190 | 192 | 190 | 191 | 41,000 | 382 |
| 2003-03-17 | 187 | 188 | 185 | 187 | 56,000 | 374 |
| 2003-03-14 | 190 | 192 | 187 | 189 | 214,000 | 378 |
| 2003-03-13 | 184 | 187 | 183 | 187 | 52,000 | 374 |
| 2003-03-12 | 184 | 184 | 182 | 182 | 54,000 | 364 |
| 2003-03-11 | 186 | 186 | 177 | 182 | 76,000 | 364 |
| 2003-03-10 | 188 | 192 | 185 | 185 | 51,000 | 370 |
| 2003-03-07 | 197 | 198 | 194 | 195 | 49,000 | 390 |
| 2003-03-06 | 197 | 199 | 197 | 198 | 113,000 | 396 |
| 2003-03-05 | 199 | 199 | 195 | 197 | 93,000 | 394 |
| 2003-03-04 | 196 | 201 | 196 | 196 | 123,000 | 392 |
| 2003-03-03 | 196 | 197 | 193 | 195 | 146,000 | 390 |
| 2003-02-28 | 195 | 197 | 192 | 193 | 90,000 | 386 |
| 2003-02-27 | 195 | 195 | 191 | 191 | 70,000 | 382 |
| 2003-02-26 | 196 | 198 | 192 | 193 | 106,000 | 386 |
| 2003-02-25 | 205 | 205 | 195 | 195 | 112,000 | 390 |
| 2003-02-24 | 208 | 208 | 204 | 205 | 52,000 | 410 |
| 2003-02-21 | 208 | 210 | 203 | 207 | 85,000 | 414 |
| 2003-02-20 | 207 | 211 | 207 | 209 | 50,000 | 418 |
| 2003-02-19 | 210 | 215 | 208 | 212 | 116,000 | 424 |
| 2003-02-18 | 213 | 213 | 208 | 211 | 65,000 | 422 |
| 2003-02-17 | 213 | 217 | 211 | 214 | 120,000 | 428 |
| 2003-02-14 | 205 | 210 | 203 | 209 | 113,000 | 418 |
| 2003-02-13 | 211 | 211 | 208 | 208 | 44,000 | 416 |
| 2003-02-12 | 206 | 212 | 205 | 212 | 159,000 | 424 |
| 2003-02-10 | 195 | 207 | 194 | 207 | 140,000 | 414 |
| 2003-02-07 | 198 | 199 | 195 | 195 | 31,000 | 390 |
| 2003-02-06 | 196 | 198 | 195 | 197 | 44,000 | 394 |
| 2003-02-05 | 195 | 198 | 195 | 195 | 79,000 | 390 |
| 2003-02-04 | 196 | 198 | 193 | 194 | 46,000 | 388 |
| 2003-02-03 | 189 | 196 | 188 | 196 | 75,000 | 392 |
| 2003-01-31 | 189 | 191 | 188 | 188 | 51,000 | 376 |
| 2003-01-30 | 190 | 192 | 190 | 190 | 53,000 | 380 |
| 2003-01-29 | 195 | 195 | 191 | 192 | 63,000 | 384 |
| 2003-01-28 | 191 | 194 | 190 | 194 | 60,000 | 388 |
| 2003-01-27 | 192 | 193 | 190 | 193 | 119,000 | 386 |
| 2003-01-24 | 196 | 197 | 192 | 193 | 107,000 | 386 |
| 2003-01-23 | 195 | 196 | 192 | 195 | 103,000 | 390 |
| 2003-01-22 | 198 | 198 | 194 | 198 | 92,000 | 396 |
| 2003-01-21 | 196 | 197 | 192 | 197 | 89,000 | 394 |
| 2003-01-20 | 190 | 199 | 190 | 199 | 68,000 | 398 |
| 2003-01-17 | 190 | 193 | 189 | 190 | 96,000 | 380 |
| 2003-01-16 | 192 | 192 | 188 | 192 | 76,000 | 384 |
| 2003-01-15 | 192 | 192 | 189 | 190 | 73,000 | 380 |
| 2003-01-14 | 187 | 192 | 187 | 192 | 31,000 | 384 |
| 2003-01-10 | 190 | 190 | 185 | 186 | 26,000 | 372 |
| 2003-01-09 | 187 | 190 | 187 | 190 | 49,000 | 380 |
| 2003-01-08 | 183 | 189 | 183 | 186 | 52,000 | 372 |
| 2003-01-07 | 186 | 189 | 186 | 186 | 27,000 | 372 |
| 2003-01-06 | 182 | 189 | 182 | 189 | 22,000 | 378 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
