4228 積水化成品工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-20611611601601109,600601
2021-04-1960661760661065,100610
2021-04-1660861160160867,800608
2021-04-1559960759460383,900603
2021-04-1459559658959453,700594
2021-04-1359860359559542,500595
2021-04-1259659759359632,500596
2021-04-0959560158959271,800592
2021-04-08603605593594107,500594
2021-04-0759961059961066,600610
2021-04-0661061359660195,800601
2021-04-05597607590607108,900607
2021-04-0259959958959385,600593
2021-04-01600604591593137,900593
2021-03-31614614592596288,500596
2021-03-30619625610619131,700619
2021-03-29645648621634197,600634
2021-03-26638640630632163,300632
2021-03-25630642630633142,800633
2021-03-24632634610622226,500622
2021-03-23660663639639162,200639
2021-03-22641660637655217,500655
2021-03-19637647630640132,500640
2021-03-18630638628636132,000636
2021-03-1762363162363074,200630
2021-03-16620629617623148,100623
2021-03-15595620595617224,000617
2021-03-12589594583592130,400592
2021-03-11590597587590184,300590
2021-03-10591592583585152,900585
2021-03-09578596575591289,100591
2021-03-08571578566569175,800569
2021-03-05569569558568128,700568
2021-03-04565571560566174,300566
2021-03-03559568555566133,000566
2021-03-02557559548557146,800557
2021-03-01552557548557125,800557
2021-02-26561562545545208,200545
2021-02-25563568559564187,100564
2021-02-24563567553558255,700558
2021-02-22556565556561178,400561
2021-02-19563564554556150,500556
2021-02-18578578563565137,200565
2021-02-17573583570579190,700579
2021-02-16570574565566127,400566
2021-02-15570574562568234,200568
2021-02-12568572558560147,900560
2021-02-10566572565567103,600567
2021-02-09575577560563135,200563
2021-02-08565579563572196,700572
2021-02-05566569559560125,200560
2021-02-04560567557562108,400562
2021-02-03568569555562201,800562
2021-02-02545569543551343,700551
2021-02-01539543534540160,600540
2021-01-29539546531533177,700533
2021-01-28533546532542131,800542
2021-01-2753954353754383,500543
2021-01-2654354453553968,500539
2021-01-25544545537545114,400545
2021-01-2254054153453786,700537
2021-01-21542546538543115,100543
2021-01-2052954052853973,000539
2021-01-1952953452652844,500528
2021-01-18533533524528121,400528
2021-01-15547547533535106,700535
2021-01-14537547536544141,400544
2021-01-1353954353353796,800537
2021-01-1253954353553991,800539
2021-01-08541545537543115,600543
2021-01-07530545530541127,200541
2021-01-0652453252452549,600525
2021-01-05520524517521100,400521
2021-01-04532532517520121,500520

分割・併合履歴 : [2016-09-28]1株→0.5株