4228 積水化成品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 363 | 376 | 363 | 371 | 299,700 | 371 |
| 2024-12-02 | 360 | 363 | 358 | 363 | 87,900 | 363 |
| 2024-11-29 | 365 | 366 | 360 | 361 | 90,300 | 361 |
| 2024-11-28 | 362 | 365 | 362 | 365 | 42,300 | 365 |
| 2024-11-27 | 367 | 367 | 361 | 364 | 118,600 | 364 |
| 2024-11-26 | 364 | 367 | 363 | 367 | 56,200 | 367 |
| 2024-11-25 | 371 | 373 | 363 | 365 | 203,800 | 365 |
| 2024-11-22 | 363 | 366 | 362 | 366 | 69,600 | 366 |
| 2024-11-21 | 361 | 363 | 360 | 363 | 61,400 | 363 |
| 2024-11-20 | 364 | 367 | 360 | 361 | 67,600 | 361 |
| 2024-11-19 | 361 | 366 | 360 | 363 | 73,900 | 363 |
| 2024-11-18 | 358 | 363 | 357 | 360 | 101,500 | 360 |
| 2024-11-15 | 361 | 362 | 356 | 360 | 98,000 | 360 |
| 2024-11-14 | 357 | 364 | 357 | 361 | 136,600 | 361 |
| 2024-11-13 | 363 | 363 | 355 | 356 | 169,000 | 356 |
| 2024-11-12 | 363 | 365 | 362 | 363 | 54,500 | 363 |
| 2024-11-11 | 364 | 366 | 361 | 362 | 53,900 | 362 |
| 2024-11-08 | 369 | 372 | 363 | 364 | 156,600 | 364 |
| 2024-11-07 | 368 | 371 | 366 | 369 | 113,300 | 369 |
| 2024-11-06 | 368 | 370 | 365 | 366 | 138,200 | 366 |
| 2024-11-05 | 370 | 370 | 368 | 368 | 46,800 | 368 |
| 2024-11-01 | 373 | 373 | 367 | 370 | 177,100 | 370 |
| 2024-10-31 | 377 | 379 | 373 | 374 | 137,500 | 374 |
| 2024-10-30 | 388 | 388 | 374 | 375 | 493,700 | 375 |
| 2024-10-29 | 391 | 395 | 390 | 392 | 86,300 | 392 |
| 2024-10-28 | 384 | 390 | 382 | 390 | 70,400 | 390 |
| 2024-10-25 | 391 | 391 | 383 | 384 | 82,800 | 384 |
| 2024-10-24 | 389 | 390 | 384 | 390 | 115,700 | 390 |
| 2024-10-23 | 389 | 393 | 388 | 389 | 47,500 | 389 |
| 2024-10-22 | 393 | 394 | 389 | 389 | 86,700 | 389 |
| 2024-10-21 | 396 | 396 | 393 | 395 | 22,400 | 395 |
| 2024-10-18 | 394 | 395 | 392 | 395 | 67,600 | 395 |
| 2024-10-17 | 395 | 397 | 393 | 394 | 40,500 | 394 |
| 2024-10-16 | 395 | 402 | 394 | 397 | 51,900 | 397 |
| 2024-10-15 | 399 | 399 | 395 | 397 | 47,400 | 397 |
| 2024-10-11 | 397 | 400 | 396 | 396 | 48,100 | 396 |
| 2024-10-10 | 399 | 399 | 394 | 398 | 58,200 | 398 |
| 2024-10-09 | 399 | 399 | 393 | 397 | 46,300 | 397 |
| 2024-10-08 | 400 | 400 | 393 | 394 | 53,400 | 394 |
| 2024-10-07 | 405 | 406 | 401 | 401 | 62,900 | 401 |
| 2024-10-04 | 396 | 401 | 396 | 401 | 39,500 | 401 |
| 2024-10-03 | 396 | 400 | 396 | 396 | 55,900 | 396 |
| 2024-10-02 | 393 | 396 | 391 | 392 | 67,000 | 392 |
| 2024-10-01 | 393 | 397 | 393 | 396 | 36,900 | 396 |
| 2024-09-30 | 392 | 395 | 387 | 392 | 123,000 | 392 |
| 2024-09-27 | 407 | 407 | 399 | 404 | 63,800 | 404 |
| 2024-09-26 | 404 | 409 | 401 | 409 | 88,800 | 409 |
| 2024-09-25 | 402 | 404 | 396 | 401 | 109,500 | 401 |
| 2024-09-24 | 401 | 401 | 397 | 400 | 71,400 | 400 |
| 2024-09-20 | 400 | 405 | 386 | 400 | 159,000 | 400 |
| 2024-09-19 | 398 | 401 | 396 | 399 | 73,200 | 399 |
| 2024-09-18 | 400 | 401 | 390 | 396 | 88,000 | 396 |
| 2024-09-17 | 398 | 401 | 391 | 399 | 55,100 | 399 |
| 2024-09-13 | 400 | 402 | 396 | 398 | 66,200 | 398 |
| 2024-09-12 | 404 | 404 | 393 | 400 | 89,700 | 400 |
| 2024-09-11 | 398 | 398 | 388 | 390 | 99,700 | 390 |
| 2024-09-10 | 403 | 405 | 398 | 401 | 45,900 | 401 |
| 2024-09-09 | 398 | 404 | 395 | 403 | 51,100 | 403 |
| 2024-09-06 | 410 | 410 | 403 | 406 | 62,800 | 406 |
| 2024-09-05 | 406 | 411 | 403 | 407 | 59,800 | 407 |
| 2024-09-04 | 414 | 414 | 405 | 406 | 114,900 | 406 |
| 2024-09-03 | 418 | 423 | 418 | 422 | 35,300 | 422 |
| 2024-09-02 | 422 | 423 | 419 | 419 | 67,100 | 419 |
| 2024-08-30 | 422 | 424 | 420 | 421 | 49,400 | 421 |
| 2024-08-29 | 426 | 426 | 422 | 423 | 66,500 | 423 |
| 2024-08-28 | 427 | 430 | 424 | 427 | 43,200 | 427 |
| 2024-08-27 | 426 | 434 | 426 | 434 | 59,700 | 434 |
| 2024-08-26 | 424 | 427 | 421 | 427 | 66,200 | 427 |
| 2024-08-23 | 419 | 422 | 417 | 422 | 53,300 | 422 |
| 2024-08-22 | 415 | 419 | 414 | 419 | 41,800 | 419 |
| 2024-08-21 | 413 | 415 | 412 | 414 | 28,000 | 414 |
| 2024-08-20 | 413 | 417 | 413 | 417 | 58,400 | 417 |
| 2024-08-19 | 410 | 416 | 410 | 410 | 38,900 | 410 |
| 2024-08-16 | 420 | 420 | 413 | 416 | 85,000 | 416 |
| 2024-08-15 | 416 | 418 | 410 | 410 | 79,800 | 410 |
| 2024-08-14 | 405 | 412 | 404 | 412 | 40,200 | 412 |
| 2024-08-13 | 404 | 406 | 401 | 405 | 38,600 | 405 |
| 2024-08-09 | 402 | 405 | 395 | 401 | 123,300 | 401 |
| 2024-08-08 | 390 | 402 | 390 | 391 | 116,600 | 391 |
| 2024-08-07 | 392 | 408 | 390 | 398 | 178,000 | 398 |
| 2024-08-06 | 385 | 406 | 385 | 396 | 153,900 | 396 |
| 2024-08-05 | 396 | 396 | 361 | 367 | 298,700 | 367 |
| 2024-08-02 | 420 | 422 | 408 | 408 | 165,700 | 408 |
| 2024-08-01 | 441 | 442 | 426 | 429 | 192,300 | 429 |
| 2024-07-31 | 442 | 452 | 439 | 452 | 63,400 | 452 |
| 2024-07-30 | 444 | 446 | 439 | 442 | 50,900 | 442 |
| 2024-07-29 | 446 | 451 | 443 | 449 | 47,200 | 449 |
| 2024-07-26 | 442 | 444 | 439 | 440 | 58,500 | 440 |
| 2024-07-25 | 442 | 443 | 434 | 439 | 157,000 | 439 |
| 2024-07-24 | 451 | 452 | 445 | 446 | 72,400 | 446 |
| 2024-07-23 | 453 | 455 | 450 | 451 | 31,200 | 451 |
| 2024-07-22 | 454 | 457 | 448 | 449 | 77,200 | 449 |
| 2024-07-19 | 456 | 459 | 452 | 454 | 83,100 | 454 |
| 2024-07-18 | 462 | 464 | 460 | 460 | 102,000 | 460 |
| 2024-07-17 | 462 | 466 | 461 | 462 | 67,100 | 462 |
| 2024-07-16 | 461 | 462 | 456 | 461 | 71,300 | 461 |
| 2024-07-12 | 458 | 464 | 455 | 461 | 77,200 | 461 |
| 2024-07-11 | 458 | 459 | 454 | 459 | 59,900 | 459 |
| 2024-07-10 | 458 | 458 | 450 | 452 | 68,300 | 452 |
| 2024-07-09 | 453 | 456 | 451 | 452 | 61,100 | 452 |
| 2024-07-08 | 458 | 458 | 453 | 453 | 55,600 | 453 |
| 2024-07-05 | 469 | 469 | 458 | 458 | 91,300 | 458 |
| 2024-07-04 | 465 | 467 | 464 | 467 | 31,900 | 467 |
| 2024-07-03 | 463 | 464 | 461 | 464 | 49,600 | 464 |
| 2024-07-02 | 465 | 466 | 463 | 463 | 33,900 | 463 |
| 2024-07-01 | 469 | 469 | 461 | 462 | 61,400 | 462 |
| 2024-06-28 | 473 | 473 | 466 | 469 | 46,900 | 469 |
| 2024-06-27 | 466 | 471 | 466 | 469 | 92,700 | 469 |
| 2024-06-26 | 468 | 472 | 465 | 472 | 89,800 | 472 |
| 2024-06-25 | 464 | 468 | 462 | 468 | 169,300 | 468 |
| 2024-06-24 | 454 | 460 | 452 | 460 | 158,900 | 460 |
| 2024-06-21 | 455 | 457 | 449 | 449 | 114,700 | 449 |
| 2024-06-20 | 455 | 459 | 453 | 454 | 108,400 | 454 |
| 2024-06-19 | 456 | 458 | 450 | 456 | 100,300 | 456 |
| 2024-06-18 | 453 | 459 | 453 | 459 | 119,600 | 459 |
| 2024-06-17 | 450 | 453 | 447 | 451 | 62,900 | 451 |
| 2024-06-14 | 447 | 456 | 447 | 454 | 65,000 | 454 |
| 2024-06-13 | 453 | 453 | 448 | 448 | 51,000 | 448 |
| 2024-06-12 | 457 | 457 | 453 | 454 | 43,000 | 454 |
| 2024-06-11 | 459 | 459 | 454 | 454 | 31,800 | 454 |
| 2024-06-10 | 454 | 458 | 454 | 455 | 45,100 | 455 |
| 2024-06-07 | 450 | 454 | 450 | 453 | 22,100 | 453 |
| 2024-06-06 | 453 | 454 | 450 | 450 | 36,000 | 450 |
| 2024-06-05 | 455 | 458 | 452 | 452 | 53,100 | 452 |
| 2024-06-04 | 454 | 459 | 453 | 455 | 49,100 | 455 |
| 2024-06-03 | 458 | 461 | 456 | 460 | 71,300 | 460 |
| 2024-05-31 | 448 | 456 | 447 | 456 | 49,800 | 456 |
| 2024-05-30 | 442 | 448 | 440 | 448 | 88,300 | 448 |
| 2024-05-29 | 449 | 452 | 444 | 445 | 58,100 | 445 |
| 2024-05-28 | 451 | 452 | 448 | 448 | 40,700 | 448 |
| 2024-05-27 | 449 | 451 | 445 | 447 | 51,500 | 447 |
| 2024-05-24 | 446 | 450 | 444 | 446 | 69,900 | 446 |
| 2024-05-23 | 455 | 455 | 449 | 452 | 64,800 | 452 |
| 2024-05-22 | 457 | 458 | 452 | 452 | 65,800 | 452 |
| 2024-05-21 | 458 | 460 | 454 | 456 | 71,000 | 456 |
| 2024-05-20 | 449 | 459 | 449 | 456 | 67,000 | 456 |
| 2024-05-17 | 449 | 454 | 448 | 448 | 67,100 | 448 |
| 2024-05-16 | 459 | 459 | 448 | 450 | 103,500 | 450 |
| 2024-05-15 | 463 | 463 | 457 | 457 | 36,600 | 457 |
| 2024-05-14 | 459 | 462 | 455 | 462 | 73,400 | 462 |
| 2024-05-13 | 453 | 460 | 452 | 459 | 78,700 | 459 |
| 2024-05-10 | 461 | 463 | 450 | 453 | 152,400 | 453 |
| 2024-05-09 | 463 | 464 | 459 | 461 | 71,500 | 461 |
| 2024-05-08 | 463 | 464 | 459 | 459 | 62,300 | 459 |
| 2024-05-07 | 464 | 468 | 459 | 464 | 109,500 | 464 |
| 2024-05-02 | 462 | 464 | 457 | 464 | 153,700 | 464 |
| 2024-05-01 | 473 | 479 | 462 | 462 | 325,900 | 462 |
| 2024-04-30 | 483 | 497 | 478 | 497 | 241,800 | 497 |
| 2024-04-26 | 480 | 481 | 469 | 481 | 57,000 | 481 |
| 2024-04-25 | 481 | 482 | 473 | 474 | 89,900 | 474 |
| 2024-04-24 | 480 | 485 | 476 | 484 | 59,900 | 484 |
| 2024-04-23 | 475 | 477 | 470 | 475 | 34,200 | 475 |
| 2024-04-22 | 470 | 475 | 467 | 474 | 52,500 | 474 |
| 2024-04-19 | 475 | 477 | 460 | 464 | 125,200 | 464 |
| 2024-04-18 | 474 | 478 | 469 | 477 | 42,500 | 477 |
| 2024-04-17 | 481 | 482 | 468 | 469 | 122,700 | 469 |
| 2024-04-16 | 495 | 495 | 478 | 481 | 115,700 | 481 |
| 2024-04-15 | 498 | 502 | 497 | 500 | 36,400 | 500 |
| 2024-04-12 | 501 | 505 | 501 | 502 | 38,900 | 502 |
| 2024-04-11 | 497 | 504 | 482 | 500 | 167,400 | 500 |
| 2024-04-10 | 504 | 508 | 502 | 502 | 33,600 | 502 |
| 2024-04-09 | 501 | 505 | 498 | 502 | 56,700 | 502 |
| 2024-04-08 | 499 | 503 | 498 | 501 | 49,000 | 501 |
| 2024-04-05 | 491 | 498 | 488 | 495 | 59,700 | 495 |
| 2024-04-04 | 490 | 502 | 490 | 499 | 116,600 | 499 |
| 2024-04-03 | 481 | 491 | 481 | 488 | 68,500 | 488 |
| 2024-04-02 | 490 | 492 | 482 | 483 | 67,400 | 483 |
| 2024-04-01 | 506 | 506 | 492 | 493 | 96,500 | 493 |
| 2024-03-29 | 500 | 508 | 500 | 508 | 48,700 | 508 |
| 2024-03-28 | 501 | 510 | 497 | 499 | 71,000 | 499 |
| 2024-03-27 | 507 | 514 | 507 | 510 | 139,500 | 510 |
| 2024-03-26 | 512 | 512 | 505 | 510 | 56,000 | 510 |
| 2024-03-25 | 503 | 523 | 498 | 510 | 210,200 | 510 |
| 2024-03-22 | 500 | 501 | 495 | 500 | 50,400 | 500 |
| 2024-03-21 | 498 | 501 | 495 | 498 | 100,000 | 498 |
| 2024-03-19 | 482 | 495 | 481 | 495 | 70,100 | 495 |
| 2024-03-18 | 486 | 492 | 485 | 486 | 71,100 | 486 |
| 2024-03-15 | 473 | 480 | 473 | 480 | 56,100 | 480 |
| 2024-03-14 | 468 | 476 | 466 | 476 | 49,700 | 476 |
| 2024-03-13 | 473 | 474 | 464 | 468 | 41,900 | 468 |
| 2024-03-12 | 468 | 468 | 457 | 468 | 73,000 | 468 |
| 2024-03-11 | 478 | 478 | 465 | 470 | 79,500 | 470 |
| 2024-03-08 | 471 | 479 | 469 | 479 | 128,900 | 479 |
| 2024-03-07 | 475 | 477 | 469 | 473 | 50,200 | 473 |
| 2024-03-06 | 468 | 476 | 466 | 472 | 122,800 | 472 |
| 2024-03-05 | 467 | 474 | 462 | 470 | 97,400 | 470 |
| 2024-03-04 | 484 | 485 | 467 | 467 | 165,400 | 467 |
| 2024-03-01 | 487 | 494 | 486 | 489 | 126,100 | 489 |
| 2024-02-29 | 484 | 492 | 483 | 485 | 168,100 | 485 |
| 2024-02-28 | 478 | 492 | 477 | 486 | 137,500 | 486 |
| 2024-02-27 | 468 | 479 | 468 | 474 | 125,100 | 474 |
| 2024-02-26 | 468 | 468 | 464 | 466 | 78,000 | 466 |
| 2024-02-22 | 462 | 468 | 456 | 464 | 129,400 | 464 |
| 2024-02-21 | 463 | 465 | 453 | 454 | 92,200 | 454 |
| 2024-02-20 | 462 | 465 | 458 | 463 | 82,500 | 463 |
| 2024-02-19 | 451 | 460 | 449 | 460 | 59,400 | 460 |
| 2024-02-16 | 447 | 452 | 444 | 449 | 64,200 | 449 |
| 2024-02-15 | 444 | 447 | 441 | 442 | 77,300 | 442 |
| 2024-02-14 | 451 | 451 | 440 | 442 | 119,400 | 442 |
| 2024-02-13 | 453 | 455 | 450 | 452 | 108,800 | 452 |
| 2024-02-09 | 452 | 457 | 450 | 450 | 80,000 | 450 |
| 2024-02-08 | 459 | 460 | 450 | 454 | 130,800 | 454 |
| 2024-02-07 | 457 | 463 | 456 | 458 | 104,900 | 458 |
| 2024-02-06 | 463 | 467 | 459 | 461 | 113,600 | 461 |
| 2024-02-05 | 466 | 469 | 460 | 469 | 92,100 | 469 |
| 2024-02-02 | 470 | 470 | 458 | 460 | 199,700 | 460 |
| 2024-02-01 | 468 | 475 | 462 | 468 | 353,900 | 468 |
| 2024-01-31 | 501 | 508 | 498 | 506 | 131,900 | 506 |
| 2024-01-30 | 508 | 508 | 503 | 506 | 67,700 | 506 |
| 2024-01-29 | 502 | 510 | 501 | 507 | 130,600 | 507 |
| 2024-01-26 | 499 | 502 | 496 | 498 | 58,800 | 498 |
| 2024-01-25 | 495 | 502 | 493 | 500 | 113,800 | 500 |
| 2024-01-24 | 495 | 497 | 491 | 493 | 55,200 | 493 |
| 2024-01-23 | 500 | 501 | 495 | 495 | 44,800 | 495 |
| 2024-01-22 | 500 | 502 | 497 | 497 | 57,700 | 497 |
| 2024-01-19 | 496 | 498 | 491 | 498 | 51,800 | 498 |
| 2024-01-18 | 492 | 495 | 488 | 488 | 64,700 | 488 |
| 2024-01-17 | 497 | 502 | 495 | 495 | 48,500 | 495 |
| 2024-01-16 | 500 | 501 | 495 | 495 | 34,900 | 495 |
| 2024-01-15 | 499 | 505 | 493 | 501 | 88,900 | 501 |
| 2024-01-12 | 503 | 503 | 494 | 497 | 55,500 | 497 |
| 2024-01-11 | 502 | 505 | 499 | 500 | 64,500 | 500 |
| 2024-01-10 | 502 | 504 | 498 | 498 | 70,400 | 498 |
| 2024-01-09 | 507 | 509 | 500 | 503 | 55,300 | 503 |
| 2024-01-05 | 500 | 503 | 495 | 500 | 82,700 | 500 |
| 2024-01-04 | 488 | 502 | 480 | 500 | 83,700 | 500 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
