4228 積水化成品工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27552556547553138,000553
2020-11-2654555854555198,700551
2020-11-25564568546546184,900546
2020-11-24550562540559206,000559
2020-11-2054555554355490,900554
2020-11-1956156354555099,900550
2020-11-18557565553559108,200559
2020-11-1757057055856392,400563
2020-11-16561568558568138,600568
2020-11-13580580555561108,200561
2020-11-1260460458058794,300587
2020-11-11612620602608119,300608
2020-11-10600615596608159,700608
2020-11-0959159458559468,100594
2020-11-0658959157958955,200589
2020-11-05577587563582100,700582
2020-11-0458959157157766,200577
2020-11-0256058856058878,800588
2020-10-3058858854255682,900556
2020-10-2956457856257850,200578
2020-10-2858258256757446,200574
2020-10-2757158756758739,900587
2020-10-2658859057157462,500574
2020-10-2357558256858046,000580
2020-10-2257857856656937,000569
2020-10-2156858356857618,700576
2020-10-2058058656956936,800569
2020-10-1957958957958724,700587
2020-10-1657658257457925,300579
2020-10-1559059257757955,900579
2020-10-1459859858358964,800589
2020-10-1360560559359924,000599
2020-10-1261761759960334,700603
2020-10-0961061459761164,700611
2020-10-0860161059961054,700610
2020-10-0760861159860241,600602
2020-10-0661361860261269,100612
2020-10-0558461058461071,800610
2020-10-0260060557557564,900575
2020-09-30615617596607102,500607
2020-09-2962062661261849,100618
2020-09-28614625606625118,000625
2020-09-25612619607614122,800614
2020-09-2460660859460290,400602
2020-09-23603606588603123,300603
2020-09-1858359758359446,000594
2020-09-1759459758158232,900582
2020-09-1658960058159753,100597
2020-09-1559359358158269,200582
2020-09-1460060558658979,000589
2020-09-11578598571598140,100598
2020-09-1057557556257443,500574
2020-09-0956757356357061,000570
2020-09-0856457756357766,400577
2020-09-0754956454956042,100560
2020-09-0454555454454933,000549
2020-09-0356356655055238,600552
2020-09-0255455954955643,700556
2020-09-0155856355255358,400553
2020-08-31557576557557109,000557
2020-08-28553572550557124,500557
2020-08-2755255554155563,400555
2020-08-2654355153955052,700550
2020-08-2554354553654475,000544
2020-08-2453553552853337,900533
2020-08-2152953752652838,400528
2020-08-2053754252652850,000528
2020-08-1955055054154230,100542
2020-08-1854755653755151,400551
2020-08-1755455854654733,600547
2020-08-1455456355155546,800555
2020-08-1357057055256484,200564
2020-08-12549569549562101,400562
2020-08-11524553524551106,400551
2020-08-0751353150752791,400527
2020-08-0652552751451644,000516
2020-08-05520531504529110,300529
2020-08-0450752050252094,900520
2020-08-03490507490495116,400495
2020-07-31553554508508165,600508
2020-07-3055156355155868,300558
2020-07-2956256355055057,200550
2020-07-2856857356357260,000572
2020-07-2756157455357397,000573
2020-07-2258458556856984,500569
2020-07-2157058356358273,700582
2020-07-2056857055757062,200570
2020-07-1757357556757460,400574
2020-07-16569577563573122,200573
2020-07-15563580561572140,800572
2020-07-1454955854455364,900553
2020-07-13537553534552109,100552
2020-07-1054354352752792,600527
2020-07-09548552537549111,100549
2020-07-0855156754854874,800548
2020-07-0756556555155655,300556
2020-07-0654656654456579,100565
2020-07-0355856254254557,700545
2020-07-0256056255155689,200556
2020-07-0157757755855876,600558
2020-06-3058359157857870,800578
2020-06-29586586570576117,100576
2020-06-26576584570582114,300582
2020-06-25573581566566139,600566
2020-06-2459159158258888,600588
2020-06-2358259358059181,100591
2020-06-2258158857857855,200578
2020-06-19596596581583100,300583
2020-06-1859259357659370,100593
2020-06-1759859958859265,100592
2020-06-1658060357560399,300603
2020-06-1559059157057092,800570
2020-06-12591594581587144,000587
2020-06-11621621600603128,500603
2020-06-1061962561362468,900624
2020-06-0961762461061680,400616
2020-06-08616617609617134,600617
2020-06-0560961160361192,200611
2020-06-0461861860161392,300613
2020-06-0361661960861388,700613
2020-06-02597617591613127,800613
2020-06-01600601592595133,600595
2020-05-29624627602605124,100605
2020-05-28619633615625135,000625
2020-05-27610625605619109,900619
2020-05-26595613592611134,900611
2020-05-2560260258459076,200590
2020-05-2259259258058469,800584
2020-05-2159659658859249,600592
2020-05-2059759759059250,900592
2020-05-1959560058759791,600597
2020-05-1858859057458197,300581
2020-05-1559559558058861,300588
2020-05-1460760758558585,600585
2020-05-1362062060761099,100610
2020-05-12644648616627120,800627
2020-05-11601644601644182,900644
2020-05-0861761860961575,100615
2020-05-0761061860361099,300610
2020-05-0160660659059592,300595
2020-04-30623633604606171,000606
2020-04-28627627603621140,900621
2020-04-27630638618628176,300628
2020-04-24606621594618246,600618
2020-04-2356659356659288,400592
2020-04-22577578559560109,800560
2020-04-2157859257158979,600589
2020-04-20616618584587181,700587
2020-04-17622644604611321,900611
2020-04-16552648550620489,000620
2020-04-15570570546552101,600552
2020-04-1456457455757250,100572
2020-04-1357257255756460,400564
2020-04-1055757454557272,600572
2020-04-0956656654655670,600556
2020-04-0853656153055698,300556
2020-04-0753353851253582,100535
2020-04-06506528500523115,300523
2020-04-0350852949750662,800506
2020-04-0252753150250392,900503
2020-04-0155557553754384,800543
2020-03-3158758855556096,300560
2020-03-30575589561588129,700588
2020-03-27584615573615158,300615
2020-03-26561568535564109,500564
2020-03-25559564543562148,400562
2020-03-24531534516533120,700533
2020-03-23520527497515164,300515
2020-03-19494520491520206,700520
2020-03-18509524471471141,600471
2020-03-17456509455505133,900505
2020-03-16485491463469130,900469
2020-03-13456473444461212,300461
2020-03-12505516487492173,100492
2020-03-11527545518518110,100518
2020-03-10501532499530168,400530
2020-03-09548553528529133,300529
2020-03-06590590564568168,000568
2020-03-05605608594595126,800595
2020-03-0459861259660290,900602
2020-03-03632636608609219,200609
2020-03-02617640612632193,100632
2020-02-28629640620625157,000625
2020-02-27651658640645126,300645
2020-02-26643660639659132,500659
2020-02-25665665651653162,700653
2020-02-2167669167368563,900685
2020-02-2068669167767771,900677
2020-02-1968568868068064,500680
2020-02-1868768768068261,200682
2020-02-17700700688690102,500690
2020-02-1470670870070466,700704
2020-02-1371071470671077,400710
2020-02-1271271370571179,000711
2020-02-1071071370670871,400708
2020-02-07716719706713104,700713
2020-02-06712722711717157,000717
2020-02-05707709696704253,000704
2020-02-04727727704705218,200705
2020-02-03758766722732126,400732
2020-01-31764783762780125,300780
2020-01-30775775758764120,700764
2020-01-2977477476177057,900770
2020-01-2876777575277170,800771
2020-01-2778578576777386,300773
2020-01-2479779978878960,400789
2020-01-2380180279279748,500797
2020-01-2279980779280458,700804
2020-01-2180480679580040,300800
2020-01-2079680579580436,500804
2020-01-1779479879179831,500798
2020-01-1679779878778749,900787
2020-01-1579480178979954,500799
2020-01-1480080579179471,500794
2020-01-1081181280280355,800803
2020-01-0981881880981155,900811
2020-01-08816816796805118,700805
2020-01-0781383081182868,900828
2020-01-06817817806812116,300812

分割・併合履歴 : [2016-09-28]1株→0.5株