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
2023-12-0650251150251186,200511
2023-12-05510510500501177,400501
2023-12-04494510489510250,700510
2023-12-01490492486488125,200488
2023-11-3048548547848376,300483
2023-11-29478490475488186,900488
2023-11-2847347647147642,600476
2023-11-2747747947147245,800472
2023-11-2447547647147355,200473
2023-11-2246747546747042,300470
2023-11-2147547747147158,500471
2023-11-2047847946746780,600467
2023-11-1747447747147571,900475
2023-11-16468483468479173,800479
2023-11-1546747546447484,800474
2023-11-1446947546146169,800461
2023-11-1347847847147793,800477
2023-11-1046047345947377,700473
2023-11-0946246945846778,400467
2023-11-0847747745545599,300455
2023-11-07471479468473149,300473
2023-11-06469476467471147,300471
2023-11-02460466455466126,100466
2023-11-01445458441456229,700456
2023-10-31433438424437156,700437
2023-10-3043744043143375,300433
2023-10-2743544243544288,200442
2023-10-2643643842943171,700431
2023-10-2544344343643888,700438
2023-10-24435439426438112,900438
2023-10-2343944143343349,100433
2023-10-2044144143443994,400439
2023-10-1943744143643835,000438
2023-10-1844644643744140,000441
2023-10-1744644743944248,700442
2023-10-1644644843944069,400440
2023-10-1345145244444663,600446
2023-10-1245045344545344,200453
2023-10-1145245244845043,200450
2023-10-1044845044444968,800449
2023-10-0643844343744153,400441
2023-10-0543943943243890,600438
2023-10-04440440429429111,700429
2023-10-0346346344544597,300445
2023-10-0246747446246295,000462
2023-09-2946746946046377,100463
2023-09-2847347346246793,600467
2023-09-2747047546447581,900475
2023-09-26479479467471127,600471
2023-09-25480480468475198,700475
2023-09-2246446845846490,700464
2023-09-21472474468469104,000469
2023-09-20489489472472138,500472
2023-09-19482488479488136,000488
2023-09-15477481476481131,200481
2023-09-1447447747247556,000475
2023-09-1347947947247480,800474
2023-09-12476481475480102,500480
2023-09-11467476467474122,800474
2023-09-08470472460463204,100463
2023-09-07468480468476151,000476
2023-09-06468471465471127,000471
2023-09-0546846846146780,900467
2023-09-04460468459468140,500468
2023-09-01450459450458120,300458
2023-08-3144945344945357,300453
2023-08-3045045144844947,700449
2023-08-2944945144645066,500450
2023-08-2844745244645184,300451
2023-08-2544844844244386,100443
2023-08-2444544744344736,900447
2023-08-2343744343744232,300442
2023-08-2243544043443854,300438
2023-08-2143343643343327,300433
2023-08-1843544043143374,300433
2023-08-17435440424439196,900439
2023-08-1644044343643656,900436
2023-08-1544044543744351,100443
2023-08-14450451431437235,900437
2023-08-10432448428448178,700448
2023-08-0943443642642761,400427
2023-08-0843443743243550,700435
2023-08-0742543442343457,900434
2023-08-0442243042242680,700426
2023-08-03430430422423198,100423
2023-08-02434444432437198,900437
2023-08-01450450432434456,700434
2023-07-314484904454531,396,100453
2023-07-28451460445459239,300459
2023-07-2745545745245769,300457
2023-07-2645745745145164,500451
2023-07-25455457452457105,700457
2023-07-2444945544845379,500453
2023-07-2144344844344750,400447
2023-07-2044844944444545,300445
2023-07-1944544744244748,500447
2023-07-1843744143744049,300440
2023-07-1444444543643753,300437
2023-07-1343744443744254,400442
2023-07-1244444443643872,000438
2023-07-1144744944244269,200442
2023-07-1044344944244678,400446
2023-07-07446449441446102,800446
2023-07-0644945444445097,000450
2023-07-0544745244544995,500449
2023-07-04444451440450114,400450
2023-07-0344144544044364,500443
2023-06-30446446434439139,500439
2023-06-29439447437446187,600446
2023-06-28433437430437126,500437
2023-06-2743243242543198,000431
2023-06-26431433426429122,400429
2023-06-23434436426430184,800430
2023-06-22432434429434118,600434
2023-06-2142643342642971,500429
2023-06-2042742842542765,700427
2023-06-1943043042542963,300429
2023-06-16428431425428119,000428
2023-06-1542743042342663,000426
2023-06-1442542842342796,800427
2023-06-13423427420421119,500421
2023-06-1241842241842273,200422
2023-06-09412418412416106,500416
2023-06-08413416407409118,400409
2023-06-07414415410411118,100411
2023-06-0640641340541268,000412
2023-06-05411413404406114,000406
2023-06-0240340740240368,900403
2023-06-0140040539840076,300400
2023-05-31409409399400152,000400
2023-05-3041941941141143,100411
2023-05-2942042241641974,800419
2023-05-2642642641841879,000418
2023-05-25430433424426160,200426
2023-05-2443243443043355,200433
2023-05-2343644243243281,200432
2023-05-2243343743343445,800434
2023-05-1943243543043367,700433
2023-05-1843343342843082,800430
2023-05-1743343342742762,200427
2023-05-1643543543043258,000432
2023-05-1543243542743364,900433
2023-05-1242643242343282,400432
2023-05-1142843042342670,600426
2023-05-10435435424426112,200426
2023-05-09438438426431201,900431
2023-05-08440445434435125,300435
2023-05-02449450432432217,000432
2023-05-01421446418444644,200444
2023-04-28443475432469463,500469
2023-04-27428439428439158,200439
2023-04-26441442431434121,900434
2023-04-25435443430440219,300440
2023-04-2442543742343496,900434
2023-04-2141442841442168,400421
2023-04-2041542041541823,900418
2023-04-1941642041642026,800420
2023-04-1842342341741838,800418
2023-04-1741742041741955,000419
2023-04-1441442141142076,400420
2023-04-1341741741041332,000413
2023-04-1241041641041549,700415
2023-04-1141341440640981,800409
2023-04-1040941140741017,600410
2023-04-0741041240640942,900409
2023-04-0640540940540655,600406
2023-04-0541341340941058,700410
2023-04-0442142541241780,300417
2023-04-0342242442042479,200424
2023-03-31415420413417116,800417
2023-03-3041541540941270,800412
2023-03-29416420413420124,800420
2023-03-2841241641041275,400412
2023-03-2741041240841275,000412
2023-03-2440340740340754,500407
2023-03-2340040639840636,700406
2023-03-2239940439740191,900401
2023-03-2039839939139169,500391
2023-03-1740040039640050,700400
2023-03-1639339738939794,800397
2023-03-15399401396401100,700401
2023-03-14399401392396155,300396
2023-03-13407409401406155,900406
2023-03-10425426408412317,700412
2023-03-0943143443043382,000433
2023-03-0842243042243097,000430
2023-03-0741942541842576,600425
2023-03-0642542541841970,400419
2023-03-03420424415423115,200423
2023-03-02415423413419145,500419
2023-03-01405414403413112,800413
2023-02-2840840840540559,000405
2023-02-2740140740140689,800406
2023-02-24401402398401101,900401
2023-02-2240040039539869,200398
2023-02-21391402391402116,000402
2023-02-2038939138839082,900390
2023-02-1738839038638847,100388
2023-02-1638839138638847,200388
2023-02-1538838838638622,000386
2023-02-1438738838538831,500388
2023-02-1338738738438429,200384
2023-02-1038738938638852,800388
2023-02-0938839038738736,200387
2023-02-0839139138938919,000389
2023-02-0739139238939027,400390
2023-02-0639139238939029,100390
2023-02-0338839138639156,100391
2023-02-0239239238839040,800390
2023-02-0139239238839245,800392
2023-01-31388392387389129,800389
2023-01-3038738838538858,000388
2023-01-2738638838538753,300387
2023-01-2638638838538628,700386
2023-01-2538838838438678,100386
2023-01-2438338738138772,600387
2023-01-2338238237938052,900380
2023-01-2037938037837925,900379
2023-01-1938038237837942,300379
2023-01-1838038337738261,100382
2023-01-1737837937737830,000378
2023-01-1637738137637637,900376
2023-01-1337838137837963,000379
2023-01-1238238237838043,600380
2023-01-1138038237938054,400380
2023-01-1038338337837941,500379
2023-01-0637738237638255,900382
2023-01-0537738037637982,200379
2023-01-0438538537838094,600380

分割・併合履歴 : [2016-09-28]1株→0.5株