4228 積水化成品工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 388 | 391 | 386 | 391 | 56,100 | 391 |
2023-02-02 | 392 | 392 | 388 | 390 | 40,800 | 390 |
2023-02-01 | 392 | 392 | 388 | 392 | 45,800 | 392 |
2023-01-31 | 388 | 392 | 387 | 389 | 129,800 | 389 |
2023-01-30 | 387 | 388 | 385 | 388 | 58,000 | 388 |
2023-01-27 | 386 | 388 | 385 | 387 | 53,300 | 387 |
2023-01-26 | 386 | 388 | 385 | 386 | 28,700 | 386 |
2023-01-25 | 388 | 388 | 384 | 386 | 78,100 | 386 |
2023-01-24 | 383 | 387 | 381 | 387 | 72,600 | 387 |
2023-01-23 | 382 | 382 | 379 | 380 | 52,900 | 380 |
2023-01-20 | 379 | 380 | 378 | 379 | 25,900 | 379 |
2023-01-19 | 380 | 382 | 378 | 379 | 42,300 | 379 |
2023-01-18 | 380 | 383 | 377 | 382 | 61,100 | 382 |
2023-01-17 | 378 | 379 | 377 | 378 | 30,000 | 378 |
2023-01-16 | 377 | 381 | 376 | 376 | 37,900 | 376 |
2023-01-13 | 378 | 381 | 378 | 379 | 63,000 | 379 |
2023-01-12 | 382 | 382 | 378 | 380 | 43,600 | 380 |
2023-01-11 | 380 | 382 | 379 | 380 | 54,400 | 380 |
2023-01-10 | 383 | 383 | 378 | 379 | 41,500 | 379 |
2023-01-06 | 377 | 382 | 376 | 382 | 55,900 | 382 |
2023-01-05 | 377 | 380 | 376 | 379 | 82,200 | 379 |
2023-01-04 | 385 | 385 | 378 | 380 | 94,600 | 380 |
分割・併合履歴 : [2016-09-28]1株→0.5株