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
2022-10-03397398390391100,300391
2022-09-3040140439839859,200398
2022-09-2940340540240546,500405
2022-09-2840140439840489,500404
2022-09-2740240540140152,100401
2022-09-26412412400403115,500403
2022-09-2241041140641073,000410
2022-09-2140941140740943,800409
2022-09-2040741240741249,500412
2022-09-1641141140540674,900406
2022-09-1541141140641138,400411
2022-09-1440840940640645,700406
2022-09-1341241541041441,600414
2022-09-1241341441041444,700414
2022-09-0941141240941174,200411
2022-09-08402410402410100,400410
2022-09-07402402398400127,800400
2022-09-0640340440040299,200402
2022-09-0540540540240462,500404
2022-09-0240540640340657,800406
2022-09-0140640740340386,200403
2022-08-3140941040740739,800407
2022-08-3041241240941132,500411
2022-08-2940941140840844,600408
2022-08-2641641641241464,400414
2022-08-2541641741241593,600415
2022-08-2440841340841265,200412
2022-08-2340941040640658,000406
2022-08-2241141241041230,500412
2022-08-1941541541241236,500412
2022-08-1841741741141438,900414
2022-08-1741942141741783,800417
2022-08-1641541841341649,800416
2022-08-1541441741141463,400414
2022-08-12407414407414108,800414
2022-08-1040440640440425,000404
2022-08-0940540640340535,000405
2022-08-0840340640240686,000406
2022-08-0540240540240533,600405
2022-08-0440540540240479,000404
2022-08-03408409402405115,500405
2022-08-02418418404410195,700410
2022-08-0141341841341858,000418
2022-07-2941641641141333,500413
2022-07-2841341641041572,300415
2022-07-2741441641241337,800413
2022-07-2641741941441426,100414
2022-07-2542042041541759,900417
2022-07-2241642041542056,000420
2022-07-2141341641141643,300416
2022-07-2041641641041688,200416
2022-07-1940841340841352,500413
2022-07-1540740840340666,400406
2022-07-14404406402406102,600406
2022-07-1341041040440580,700405
2022-07-1241341540740760,400407
2022-07-1141441841241859,500418
2022-07-0841341340740977,100409
2022-07-0741041440841357,300413
2022-07-0641041240940937,000409
2022-07-0541241240941030,100410
2022-07-0440941240741274,400412
2022-07-0141041140440681,400406
2022-06-3041041140640882,000408
2022-06-2941241740940996,900409
2022-06-2841842041541761,700417
2022-06-2741641941341966,300419
2022-06-24414414407412118,300412
2022-06-2340541040441042,200410
2022-06-2241041040540530,700405
2022-06-2140540940540738,200407
2022-06-2040940940240365,400403
2022-06-17406411404406156,400406
2022-06-1641041240941127,800411
2022-06-1540941240740761,300407
2022-06-1440741140641145,100411
2022-06-1340741340641182,500411
2022-06-1041441741241261,400412
2022-06-0942142241841980,900419
2022-06-0842142441842157,500421
2022-06-0741542041441986,800419
2022-06-0640741440741476,800414
2022-06-0341441541041150,300411
2022-06-0241241340941361,500413
2022-06-01409414407413108,800413
2022-05-3140541140540574,300405
2022-05-30407411403403135,100403
2022-05-2740340540240566,700405
2022-05-2640040239939965,200399
2022-05-25407407400400123,700400
2022-05-2440740740240580,000405
2022-05-2341041040540974,800409
2022-05-2040640840440855,200408
2022-05-19406410403406118,800406
2022-05-1840941240541252,800412
2022-05-1741241340640794,600407
2022-05-1642342341141171,600411
2022-05-1341141941041972,800419
2022-05-1242242241141271,800412
2022-05-1141942341842249,000422
2022-05-1041842841542462,500424
2022-05-0942142241841851,300418
2022-05-0642342842142529,800425
2022-05-02433437422422108,000422
2022-04-28423442421441167,000441
2022-04-27424435415415192,800415
2022-04-2642342341942130,700421
2022-04-2542842841942369,900423
2022-04-2242642942342924,100429
2022-04-2142443342443176,900431
2022-04-2041842341742371,900423
2022-04-1941341741241428,500414
2022-04-1841341441041238,300412
2022-04-1541641841441429,700414
2022-04-1442142141842018,100420
2022-04-1341942041442035,000420
2022-04-1241841841241540,200415
2022-04-1142342341441661,300416
2022-04-0842042241542265,900422
2022-04-0742142241541964,800419
2022-04-0643043042442454,300424
2022-04-0544444443043274,900432
2022-04-0443445243443830,900438
2022-04-0143443843143444,100434
2022-03-3144044643743755,000437
2022-03-3044744743544391,400443
2022-03-2944945344544894,900448
2022-03-2845245344644658,900446
2022-03-25454454445451149,400451
2022-03-24456456448449109,100449
2022-03-2345846145545858,700458
2022-03-2245445645045475,300454
2022-03-18442455440451127,800451
2022-03-17445447441443103,100443
2022-03-1644144243443664,300436
2022-03-1543344443244175,500441
2022-03-1442743442542952,100429
2022-03-1143043342242578,200425
2022-03-10426438422438105,100438
2022-03-09429430410412174,900412
2022-03-08440441426430142,200430
2022-03-07451453441441129,000441
2022-03-0445745945245272,000452
2022-03-0345746345645790,100457
2022-03-0245745745045187,400451
2022-03-0146847246046376,800463
2022-02-28458466457465100,400465
2022-02-25457457448456115,100456
2022-02-24452454446451154,300451
2022-02-22450455448452114,800452
2022-02-2145845845245252,900452
2022-02-1845846345746273,600462
2022-02-1746546745946270,000462
2022-02-1646546946146662,900466
2022-02-1545646345646083,900460
2022-02-1445745845245596,400455
2022-02-1046546545645656,400456
2022-02-09455461452460101,700460
2022-02-0845045744945275,900452
2022-02-07454456448449145,700449
2022-02-0446046445345891,100458
2022-02-0346546746146160,700461
2022-02-0245946745946765,600467
2022-02-0146446545545569,300455
2022-01-3145746145746144,700461
2022-01-28462465459459108,800459
2022-01-27468471455455144,000455
2022-01-2647247446546659,600466
2022-01-25475475467473105,100473
2022-01-2447047546747568,800475
2022-01-2146547046347055,700470
2022-01-2046747246646646,500466
2022-01-1947147646646793,100467
2022-01-1848548547447649,500476
2022-01-1748048447748027,200480
2022-01-1448448447548076,300480
2022-01-1348848948448435,100484
2022-01-1248148848148872,600488
2022-01-1148248247447859,100478
2022-01-0748548847748078,000480
2022-01-0648849048148172,400481
2022-01-0548549148049186,100491
2022-01-0448548748148364,900483

分割・併合履歴 : [2016-09-28]1株→0.5株