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
2021-07-3060660660060486,900604
2021-07-2961361360160382,100603
2021-07-28610614607610176,600610
2021-07-2761961961061371,300613
2021-07-26612618611617138,300617
2021-07-2160360860160572,100605
2021-07-20592600587593147,300593
2021-07-19610610596601145,100601
2021-07-1660661260461158,800611
2021-07-1561561560560767,900607
2021-07-14618618603613161,600613
2021-07-13614625613622129,300622
2021-07-12605614605610110,400610
2021-07-09588599585596183,000596
2021-07-08604604595595123,000595
2021-07-07604608597604112,300604
2021-07-0661262060560793,500607
2021-07-0561461961161349,400613
2021-07-0260461560461444,400614
2021-07-0161061260260453,700604
2021-06-30618621604605123,800605
2021-06-29620623604614111,200614
2021-06-28618632613628253,200628
2021-06-25594608592608142,400608
2021-06-2459259458859354,300593
2021-06-2359659759059253,300592
2021-06-2259459658659283,100592
2021-06-21583586577579144,200579
2021-06-1860860959259485,500594
2021-06-17613620606609119,700609
2021-06-16605620605619139,800619
2021-06-15605613602611188,700611
2021-06-1459760059259989,400599
2021-06-1159460058959576,600595
2021-06-10599599581591155,900591
2021-06-0960760759959970,200599
2021-06-0860160560060279,600602
2021-06-0760960960060392,100603
2021-06-04601608601603100,600603
2021-06-03593601593597109,200597
2021-06-02587599582594172,100594
2021-06-0158158557357987,400579
2021-05-31587587577581125,600581
2021-05-28581591579589133,200589
2021-05-27580588575575105,700575
2021-05-26585588580582115,500582
2021-05-25593593583583162,100583
2021-05-24591604591592173,500592
2021-05-2158860058859499,200594
2021-05-2058159358158586,100585
2021-05-1957558757458385,800583
2021-05-1858158357558249,400582
2021-05-1758358357257365,600573
2021-05-1457658157257490,300574
2021-05-13565579565566138,200566
2021-05-12585589571578143,300578
2021-05-11601603585585109,300585
2021-05-1060660759859955,700599
2021-05-07592608592604118,200604
2021-05-06571593571590125,300590
2021-04-30585592573573216,900573
2021-04-28587596561575268,400575
2021-04-2759059258458654,100586
2021-04-2659559658558685,000586
2021-04-2359259859159575,500595
2021-04-2259459558859063,300590
2021-04-21595595584588108,500588
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