4228 積水化成品工業(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	353	360	353	359	59,000	718
2004-12-29	355	356	354	356	69,000	712
2004-12-28	352	355	352	352	66,000	704
2004-12-27	347	354	347	351	67,000	702
2004-12-24	354	357	351	352	146,000	704
2004-12-22	349	354	348	353	171,000	706
2004-12-21	347	349	345	346	118,000	692
2004-12-20	346	346	343	345	96,000	690
2004-12-17	339	348	339	343	108,000	686
2004-12-16	347	347	344	344	49,000	688
2004-12-15	349	349	343	348	65,000	696
2004-12-14	347	349	341	349	136,000	698
2004-12-13	356	356	352	352	69,000	704
2004-12-10	355	356	348	352	310,000	704
2004-12-09	348	354	347	354	170,000	708
2004-12-08	345	349	344	347	107,000	694
2004-12-07	344	349	344	344	123,000	688
2004-12-06	341	344	341	343	88,000	686
2004-12-03	344	344	341	341	130,000	682
2004-12-02	342	345	338	344	179,000	688
2004-12-01	341	342	336	339	85,000	678
2004-11-30	333	343	333	342	114,000	684
2004-11-29	333	336	331	336	22,000	672
2004-11-26	332	337	330	335	60,000	670
2004-11-25	332	337	330	337	214,000	674
2004-11-24	330	331	327	330	96,000	660
2004-11-22	320	329	320	327	84,000	654
2004-11-19	329	334	325	330	69,000	660
2004-11-18	334	334	326	330	53,000	660
2004-11-17	334	334	330	333	139,000	666
2004-11-16	338	338	332	332	86,000	664
2004-11-15	330	336	327	336	129,000	672
2004-11-12	323	328	323	327	89,000	654
2004-11-11	319	325	319	323	131,000	646
2004-11-10	310	327	310	324	327,000	648
2004-11-09	310	310	304	305	71,000	610
2004-11-08	313	316	310	310	60,000	620
2004-11-05	313	329	310	313	235,000	626
2004-11-04	317	318	315	318	46,000	636
2004-11-02	307	312	306	311	63,000	622
2004-11-01	310	312	297	312	112,000	624
2004-10-29	312	312	305	311	125,000	622
2004-10-28	314	314	311	312	85,000	624
2004-10-27	309	311	307	309	64,000	618
2004-10-26	311	311	307	308	76,000	616
2004-10-25	311	312	311	311	80,000	622
2004-10-22	315	315	310	311	132,000	622
2004-10-21	321	321	313	313	32,000	626
2004-10-20	315	319	315	316	61,000	632
2004-10-19	314	319	312	319	84,000	638
2004-10-18	320	320	311	313	248,000	626
2004-10-15	320	325	316	319	157,000	638
2004-10-14	328	328	325	325	50,000	650
2004-10-13	330	331	328	329	215,000	658
2004-10-12	333	333	332	332	34,000	664
2004-10-08	330	333	330	333	88,000	666
2004-10-07	334	335	332	334	41,000	668
2004-10-06	329	335	329	334	71,000	668
2004-10-05	333	334	325	332	88,000	664
2004-10-04	331	335	329	333	82,000	666
2004-10-01	325	326	325	326	62,000	652
2004-09-30	329	329	322	327	49,000	654
2004-09-29	330	330	325	327	36,000	654
2004-09-28	328	331	326	331	61,000	662
2004-09-27	334	334	327	328	30,000	656
2004-09-24	336	337	336	336	90,000	672
2004-09-22	334	336	333	336	157,000	672
2004-09-21	335	338	334	334	110,000	668
2004-09-17	335	335	333	334	75,000	668
2004-09-16	336	336	333	334	152,000	668
2004-09-15	333	339	330	336	239,000	672
2004-09-14	323	334	323	333	205,000	666
2004-09-13	319	324	319	322	44,000	644
2004-09-10	322	322	318	319	171,000	638
2004-09-09	328	328	320	320	35,000	640
2004-09-08	331	331	325	328	113,000	656
2004-09-07	322	328	320	328	122,000	656
2004-09-06	320	323	319	322	64,000	644
2004-09-03	322	322	319	319	47,000	638
2004-09-02	324	324	320	321	24,000	642
2004-09-01	318	324	318	323	75,000	646
2004-08-31	322	323	317	318	36,000	636
2004-08-30	322	323	320	322	23,000	644
2004-08-27	324	324	319	322	46,000	644
2004-08-26	324	324	319	322	60,000	644
2004-08-25	321	324	321	322	34,000	644
2004-08-24	318	321	317	321	38,000	642
2004-08-23	322	324	318	321	31,000	642
2004-08-20	320	323	320	322	46,000	644
2004-08-19	315	323	315	323	27,000	646
2004-08-18	317	317	311	315	23,000	630
2004-08-17	319	319	316	317	41,000	634
2004-08-16	323	323	315	319	30,000	638
2004-08-13	324	325	320	323	67,000	646
2004-08-12	324	329	324	329	77,000	658
2004-08-11	320	324	316	324	65,000	648
2004-08-10	320	320	317	317	34,000	634
2004-08-09	310	322	310	318	72,000	636
2004-08-06	310	320	310	319	88,000	638
2004-08-05	319	319	310	318	23,000	636
2004-08-04	318	323	310	318	75,000	636
2004-08-03	327	327	319	320	43,000	640
2004-08-02	319	324	317	324	41,000	648
2004-07-30	314	320	314	320	70,000	640
2004-07-29	322	322	315	319	46,000	638
2004-07-28	320	325	320	322	58,000	644
2004-07-27	322	327	320	326	78,000	652
2004-07-26	328	332	326	327	77,000	654
2004-07-23	330	334	325	331	154,000	662
2004-07-22	330	331	328	330	97,000	660
2004-07-21	331	333	329	331	33,000	662
2004-07-20	330	334	330	332	113,000	664
2004-07-16	333	334	330	334	130,000	668
2004-07-15	327	334	326	332	219,000	664
2004-07-14	333	333	327	327	107,000	654
2004-07-13	327	332	326	330	120,000	660
2004-07-12	321	330	321	327	98,000	654
2004-07-09	319	321	315	320	131,000	640
2004-07-08	315	318	313	314	110,000	628
2004-07-07	315	316	308	312	110,000	624
2004-07-06	323	325	317	318	121,000	636
2004-07-05	320	324	318	319	90,000	638
2004-07-02	325	325	319	321	98,000	642
2004-07-01	332	332	325	325	152,000	650
2004-06-30	319	331	319	328	339,000	656
2004-06-29	318	320	317	318	124,000	636
2004-06-28	317	320	317	318	124,000	636
2004-06-25	314	318	314	317	101,000	634
2004-06-24	316	317	312	314	43,000	628
2004-06-23	320	320	315	316	93,000	632
2004-06-22	317	320	315	317	175,000	634
2004-06-21	319	325	319	322	140,000	644
2004-06-18	323	324	310	322	178,000	644
2004-06-17	320	323	318	322	163,000	644
2004-06-16	319	320	317	318	166,000	636
2004-06-15	315	317	312	313	73,000	626
2004-06-14	317	319	316	316	78,000	632
2004-06-11	315	318	314	317	272,000	634
2004-06-10	315	316	306	316	100,000	632
2004-06-09	318	318	306	312	138,000	624
2004-06-08	321	323	312	316	329,000	632
2004-06-07	300	320	300	317	241,000	634
2004-06-04	300	303	300	300	28,000	600
2004-06-03	304	308	290	298	105,000	596
2004-06-02	309	309	302	303	39,000	606
2004-06-01	305	308	305	307	47,000	614
2004-05-31	308	311	308	309	84,000	618
2004-05-28	303	308	302	308	160,000	616
2004-05-27	301	305	301	302	83,000	604
2004-05-26	300	302	298	301	70,000	602
2004-05-25	299	300	296	297	108,000	594
2004-05-24	295	302	294	295	226,000	590
2004-05-21	293	299	293	297	96,000	594
2004-05-20	299	302	292	296	69,000	592
2004-05-19	291	301	288	297	71,000	594
2004-05-18	275	289	275	281	107,000	562
2004-05-17	291	291	273	277	115,000	554
2004-05-14	293	297	288	291	109,000	582
2004-05-13	303	303	295	298	211,000	596
2004-05-12	297	298	290	296	213,000	592
2004-05-11	275	298	275	292	300,000	584
2004-05-10	302	309	288	290	279,000	580
2004-05-07	308	320	308	317	195,000	634
2004-05-06	324	330	318	318	272,000	636
2004-04-30	319	324	318	320	208,000	640
2004-04-28	315	333	315	330	642,000	660
2004-04-27	318	321	314	320	210,000	640
2004-04-26	317	322	317	319	185,000	638
2004-04-23	327	327	324	325	211,000	650
2004-04-22	327	328	323	325	236,000	650
2004-04-21	318	326	315	325	375,000	650
2004-04-20	312	323	311	323	275,000	646
2004-04-19	325	325	306	309	779,000	618
2004-04-16	325	330	324	329	189,000	658
2004-04-15	335	338	321	324	472,000	648
2004-04-14	335	340	333	340	636,000	680
2004-04-13	336	345	335	337	1,092,000	674
2004-04-12	329	334	325	331	1,124,000	662
2004-04-09	310	338	308	321	2,433,000	642
2004-04-08	289	324	289	313	3,344,000	626
2004-04-07	287	288	282	282	460,000	564
2004-04-06	287	287	281	285	702,000	570
2004-04-05	278	281	276	279	769,000	558
2004-04-02	274	275	271	273	275,000	546
2004-04-01	274	274	270	270	332,000	540
2004-03-31	275	276	272	275	140,000	550
2004-03-30	275	275	273	274	112,000	548
2004-03-29	277	277	272	273	195,000	546
2004-03-26	281	281	269	271	346,000	542
2004-03-25	280	282	277	281	317,000	562
2004-03-24	280	280	275	277	226,000	554
2004-03-23	272	274	270	271	148,000	542
2004-03-22	268	271	268	269	160,000	538
2004-03-19	271	272	270	270	188,000	540
2004-03-18	278	278	269	269	402,000	538
2004-03-17	273	275	272	275	151,000	550
2004-03-16	273	273	272	273	87,000	546
2004-03-15	275	275	272	274	170,000	548
2004-03-12	271	275	270	272	278,000	544
2004-03-11	274	276	272	276	127,000	552
2004-03-10	274	278	273	277	188,000	554
2004-03-09	275	275	271	272	159,000	544
2004-03-08	267	273	267	271	154,000	542
2004-03-05	266	268	265	265	162,000	530
2004-03-04	268	268	266	266	96,000	532
2004-03-03	265	268	264	266	105,000	532
2004-03-02	269	269	265	268	273,000	536
2004-03-01	260	264	259	262	182,000	524
2004-02-27	254	257	254	257	100,000	514
2004-02-26	258	258	253	255	149,000	510
2004-02-25	256	256	254	254	45,000	508
2004-02-24	256	257	254	254	86,000	508
2004-02-23	255	256	253	256	68,000	512
2004-02-20	255	257	255	255	59,000	510
2004-02-19	256	257	255	255	34,000	510
2004-02-18	257	259	255	257	60,000	514
2004-02-17	258	258	255	257	19,000	514
2004-02-16	258	258	254	255	62,000	510
2004-02-13	254	254	252	253	29,000	506
2004-02-12	254	255	251	251	54,000	502
2004-02-10	251	254	250	251	89,000	502
2004-02-09	253	254	250	250	64,000	500
2004-02-06	254	254	251	251	26,000	502
2004-02-05	251	252	250	251	41,000	502
2004-02-04	255	255	252	252	42,000	504
2004-02-03	256	256	252	253	80,000	506
2004-02-02	252	253	251	252	72,000	504
2004-01-30	252	255	250	250	61,000	500
2004-01-29	252	252	250	250	73,000	500
2004-01-28	253	256	253	253	71,000	506
2004-01-27	259	259	254	254	119,000	508
2004-01-26	258	259	255	258	133,000	516
2004-01-23	253	254	251	253	165,000	506
2004-01-22	252	253	251	251	65,000	502
2004-01-21	253	253	251	251	63,000	502
2004-01-20	255	256	254	254	85,000	508
2004-01-19	254	254	253	254	90,000	508
2004-01-16	256	256	252	253	55,000	506
2004-01-15	262	265	256	256	57,000	512
2004-01-14	260	262	258	258	89,000	516
2004-01-13	261	262	259	259	66,000	518
2004-01-09	261	261	257	257	73,000	514
2004-01-08	257	262	256	256	97,000	512
2004-01-07	259	259	257	257	47,000	514
2004-01-06	261	263	258	258	93,000	516
2004-01-05	261	261	256	259	29,000	518

分割・併合履歴： [2016-09-28]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31