4228 積水化成品工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-13	411	419	410	419	72,800	419
2022-05-12	422	422	411	412	71,800	412
2022-05-11	419	423	418	422	49,000	422
2022-05-10	418	428	415	424	62,500	424
2022-05-09	421	422	418	418	51,300	418
2022-05-06	423	428	421	425	29,800	425
2022-05-02	433	437	422	422	108,000	422
2022-04-28	423	442	421	441	167,000	441
2022-04-27	424	435	415	415	192,800	415
2022-04-26	423	423	419	421	30,700	421
2022-04-25	428	428	419	423	69,900	423
2022-04-22	426	429	423	429	24,100	429
2022-04-21	424	433	424	431	76,900	431
2022-04-20	418	423	417	423	71,900	423
2022-04-19	413	417	412	414	28,500	414
2022-04-18	413	414	410	412	38,300	412
2022-04-15	416	418	414	414	29,700	414
2022-04-14	421	421	418	420	18,100	420
2022-04-13	419	420	414	420	35,000	420
2022-04-12	418	418	412	415	40,200	415
2022-04-11	423	423	414	416	61,300	416
2022-04-08	420	422	415	422	65,900	422
2022-04-07	421	422	415	419	64,800	419
2022-04-06	430	430	424	424	54,300	424
2022-04-05	444	444	430	432	74,900	432
2022-04-04	434	452	434	438	30,900	438
2022-04-01	434	438	431	434	44,100	434
2022-03-31	440	446	437	437	55,000	437
2022-03-30	447	447	435	443	91,400	443
2022-03-29	449	453	445	448	94,900	448
2022-03-28	452	453	446	446	58,900	446
2022-03-25	454	454	445	451	149,400	451
2022-03-24	456	456	448	449	109,100	449
2022-03-23	458	461	455	458	58,700	458
2022-03-22	454	456	450	454	75,300	454
2022-03-18	442	455	440	451	127,800	451
2022-03-17	445	447	441	443	103,100	443
2022-03-16	441	442	434	436	64,300	436
2022-03-15	433	444	432	441	75,500	441
2022-03-14	427	434	425	429	52,100	429
2022-03-11	430	433	422	425	78,200	425
2022-03-10	426	438	422	438	105,100	438
2022-03-09	429	430	410	412	174,900	412
2022-03-08	440	441	426	430	142,200	430
2022-03-07	451	453	441	441	129,000	441
2022-03-04	457	459	452	452	72,000	452
2022-03-03	457	463	456	457	90,100	457
2022-03-02	457	457	450	451	87,400	451
2022-03-01	468	472	460	463	76,800	463
2022-02-28	458	466	457	465	100,400	465
2022-02-25	457	457	448	456	115,100	456
2022-02-24	452	454	446	451	154,300	451
2022-02-22	450	455	448	452	114,800	452
2022-02-21	458	458	452	452	52,900	452
2022-02-18	458	463	457	462	73,600	462
2022-02-17	465	467	459	462	70,000	462
2022-02-16	465	469	461	466	62,900	466
2022-02-15	456	463	456	460	83,900	460
2022-02-14	457	458	452	455	96,400	455
2022-02-10	465	465	456	456	56,400	456
2022-02-09	455	461	452	460	101,700	460
2022-02-08	450	457	449	452	75,900	452
2022-02-07	454	456	448	449	145,700	449
2022-02-04	460	464	453	458	91,100	458
2022-02-03	465	467	461	461	60,700	461
2022-02-02	459	467	459	467	65,600	467
2022-02-01	464	465	455	455	69,300	455
2022-01-31	457	461	457	461	44,700	461
2022-01-28	462	465	459	459	108,800	459
2022-01-27	468	471	455	455	144,000	455
2022-01-26	472	474	465	466	59,600	466
2022-01-25	475	475	467	473	105,100	473
2022-01-24	470	475	467	475	68,800	475
2022-01-21	465	470	463	470	55,700	470
2022-01-20	467	472	466	466	46,500	466
2022-01-19	471	476	466	467	93,100	467
2022-01-18	485	485	474	476	49,500	476
2022-01-17	480	484	477	480	27,200	480
2022-01-14	484	484	475	480	76,300	480
2022-01-13	488	489	484	484	35,100	484
2022-01-12	481	488	481	488	72,600	488
2022-01-11	482	482	474	478	59,100	478
2022-01-07	485	488	477	480	78,000	480
2022-01-06	488	490	481	481	72,400	481
2022-01-05	485	491	480	491	86,100	491
2022-01-04	485	487	481	483	64,900	483

分割・併合履歴： [2016-09-28]1株→0.5株