4228 積水化成品工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 460 | 460 | 449 | 449 | 66,000 | 898 |
| 2005-12-29 | 456 | 462 | 453 | 453 | 100,000 | 906 |
| 2005-12-28 | 452 | 455 | 447 | 453 | 116,000 | 906 |
| 2005-12-27 | 455 | 456 | 450 | 450 | 54,000 | 900 |
| 2005-12-26 | 450 | 456 | 449 | 452 | 67,000 | 904 |
| 2005-12-22 | 455 | 457 | 447 | 452 | 112,000 | 904 |
| 2005-12-21 | 449 | 455 | 444 | 453 | 297,000 | 906 |
| 2005-12-20 | 449 | 454 | 446 | 449 | 189,000 | 898 |
| 2005-12-19 | 450 | 451 | 445 | 449 | 177,000 | 898 |
| 2005-12-16 | 447 | 457 | 447 | 449 | 253,000 | 898 |
| 2005-12-15 | 455 | 463 | 455 | 457 | 257,000 | 914 |
| 2005-12-14 | 466 | 472 | 456 | 457 | 373,000 | 914 |
| 2005-12-13 | 468 | 468 | 460 | 465 | 158,000 | 930 |
| 2005-12-12 | 457 | 467 | 453 | 463 | 261,000 | 926 |
| 2005-12-09 | 446 | 452 | 446 | 447 | 363,000 | 894 |
| 2005-12-08 | 450 | 455 | 447 | 452 | 237,000 | 904 |
| 2005-12-07 | 457 | 460 | 445 | 450 | 359,000 | 900 |
| 2005-12-06 | 484 | 484 | 453 | 456 | 444,000 | 912 |
| 2005-12-05 | 455 | 464 | 455 | 464 | 277,000 | 928 |
| 2005-12-02 | 448 | 451 | 447 | 447 | 211,000 | 894 |
| 2005-12-01 | 446 | 451 | 439 | 450 | 232,000 | 900 |
| 2005-11-30 | 447 | 451 | 447 | 447 | 131,000 | 894 |
| 2005-11-29 | 440 | 448 | 440 | 447 | 180,000 | 894 |
| 2005-11-28 | 439 | 447 | 439 | 444 | 202,000 | 888 |
| 2005-11-25 | 430 | 449 | 425 | 438 | 313,000 | 876 |
| 2005-11-24 | 438 | 440 | 432 | 432 | 158,000 | 864 |
| 2005-11-22 | 443 | 444 | 438 | 443 | 216,000 | 886 |
| 2005-11-21 | 443 | 453 | 442 | 443 | 337,000 | 886 |
| 2005-11-18 | 449 | 451 | 440 | 443 | 456,000 | 886 |
| 2005-11-17 | 425 | 438 | 423 | 436 | 397,000 | 872 |
| 2005-11-16 | 428 | 429 | 423 | 429 | 401,000 | 858 |
| 2005-11-15 | 420 | 428 | 418 | 428 | 500,000 | 856 |
| 2005-11-14 | 423 | 426 | 413 | 416 | 418,000 | 832 |
| 2005-11-11 | 408 | 411 | 403 | 408 | 341,000 | 816 |
| 2005-11-10 | 408 | 410 | 407 | 410 | 210,000 | 820 |
| 2005-11-09 | 413 | 413 | 407 | 408 | 352,000 | 816 |
| 2005-11-08 | 401 | 417 | 401 | 410 | 634,000 | 820 |
| 2005-11-07 | 395 | 397 | 394 | 397 | 282,000 | 794 |
| 2005-11-04 | 395 | 396 | 393 | 393 | 281,000 | 786 |
| 2005-11-02 | 400 | 400 | 392 | 395 | 330,000 | 790 |
| 2005-11-01 | 400 | 403 | 399 | 402 | 131,000 | 804 |
| 2005-10-31 | 400 | 402 | 397 | 398 | 288,000 | 796 |
| 2005-10-28 | 392 | 398 | 392 | 395 | 169,000 | 790 |
| 2005-10-27 | 395 | 398 | 395 | 397 | 224,000 | 794 |
| 2005-10-26 | 392 | 396 | 389 | 393 | 247,000 | 786 |
| 2005-10-25 | 390 | 394 | 390 | 390 | 253,000 | 780 |
| 2005-10-24 | 390 | 392 | 386 | 386 | 420,000 | 772 |
| 2005-10-21 | 382 | 387 | 382 | 387 | 365,000 | 774 |
| 2005-10-20 | 383 | 384 | 379 | 380 | 148,000 | 760 |
| 2005-10-19 | 380 | 382 | 378 | 379 | 271,000 | 758 |
| 2005-10-18 | 381 | 384 | 378 | 378 | 192,000 | 756 |
| 2005-10-17 | 382 | 385 | 381 | 381 | 236,000 | 762 |
| 2005-10-14 | 379 | 390 | 377 | 378 | 548,000 | 756 |
| 2005-10-13 | 384 | 385 | 376 | 380 | 195,000 | 760 |
| 2005-10-12 | 385 | 386 | 383 | 384 | 192,000 | 768 |
| 2005-10-11 | 383 | 383 | 380 | 383 | 85,000 | 766 |
| 2005-10-07 | 384 | 384 | 379 | 379 | 108,000 | 758 |
| 2005-10-06 | 390 | 390 | 379 | 379 | 187,000 | 758 |
| 2005-10-05 | 396 | 396 | 389 | 390 | 231,000 | 780 |
| 2005-10-04 | 395 | 396 | 394 | 395 | 181,000 | 790 |
| 2005-10-03 | 390 | 395 | 390 | 395 | 188,000 | 790 |
| 2005-09-30 | 397 | 397 | 387 | 389 | 238,000 | 778 |
| 2005-09-29 | 398 | 398 | 395 | 397 | 265,000 | 794 |
| 2005-09-28 | 396 | 398 | 394 | 398 | 183,000 | 796 |
| 2005-09-27 | 398 | 400 | 394 | 395 | 216,000 | 790 |
| 2005-09-26 | 391 | 396 | 391 | 395 | 219,000 | 790 |
| 2005-09-22 | 395 | 395 | 389 | 389 | 139,000 | 778 |
| 2005-09-21 | 394 | 396 | 393 | 395 | 230,000 | 790 |
| 2005-09-20 | 393 | 395 | 390 | 394 | 301,000 | 788 |
| 2005-09-16 | 390 | 391 | 386 | 389 | 216,000 | 778 |
| 2005-09-15 | 389 | 391 | 388 | 389 | 163,000 | 778 |
| 2005-09-14 | 396 | 398 | 390 | 392 | 169,000 | 784 |
| 2005-09-13 | 391 | 399 | 390 | 395 | 291,000 | 790 |
| 2005-09-12 | 388 | 390 | 385 | 386 | 114,000 | 772 |
| 2005-09-09 | 385 | 387 | 382 | 385 | 291,000 | 770 |
| 2005-09-08 | 386 | 386 | 381 | 381 | 67,000 | 762 |
| 2005-09-07 | 387 | 388 | 384 | 385 | 156,000 | 770 |
| 2005-09-06 | 388 | 390 | 383 | 383 | 123,000 | 766 |
| 2005-09-05 | 388 | 388 | 385 | 385 | 63,000 | 770 |
| 2005-09-02 | 386 | 390 | 386 | 387 | 62,000 | 774 |
| 2005-09-01 | 387 | 388 | 386 | 387 | 105,000 | 774 |
| 2005-08-31 | 382 | 386 | 382 | 383 | 51,000 | 766 |
| 2005-08-30 | 387 | 387 | 383 | 384 | 56,000 | 768 |
| 2005-08-29 | 388 | 388 | 383 | 384 | 85,000 | 768 |
| 2005-08-26 | 387 | 390 | 386 | 388 | 111,000 | 776 |
| 2005-08-25 | 388 | 390 | 381 | 386 | 165,000 | 772 |
| 2005-08-24 | 387 | 388 | 386 | 387 | 71,000 | 774 |
| 2005-08-23 | 386 | 388 | 386 | 387 | 103,000 | 774 |
| 2005-08-22 | 386 | 387 | 384 | 385 | 80,000 | 770 |
| 2005-08-19 | 382 | 385 | 381 | 381 | 81,000 | 762 |
| 2005-08-18 | 384 | 387 | 381 | 381 | 100,000 | 762 |
| 2005-08-17 | 385 | 388 | 383 | 383 | 89,000 | 766 |
| 2005-08-16 | 386 | 386 | 383 | 385 | 65,000 | 770 |
| 2005-08-15 | 383 | 385 | 381 | 381 | 73,000 | 762 |
| 2005-08-12 | 387 | 387 | 382 | 382 | 107,000 | 764 |
| 2005-08-11 | 387 | 390 | 387 | 388 | 122,000 | 776 |
| 2005-08-10 | 384 | 391 | 384 | 389 | 145,000 | 778 |
| 2005-08-09 | 377 | 385 | 375 | 383 | 204,000 | 766 |
| 2005-08-08 | 365 | 375 | 363 | 370 | 157,000 | 740 |
| 2005-08-05 | 379 | 380 | 370 | 370 | 199,000 | 740 |
| 2005-08-04 | 379 | 380 | 377 | 378 | 114,000 | 756 |
| 2005-08-03 | 382 | 382 | 379 | 379 | 67,000 | 758 |
| 2005-08-02 | 384 | 384 | 381 | 382 | 81,000 | 764 |
| 2005-08-01 | 380 | 384 | 380 | 381 | 329,000 | 762 |
| 2005-07-29 | 385 | 386 | 380 | 380 | 288,000 | 760 |
| 2005-07-28 | 390 | 390 | 384 | 386 | 260,000 | 772 |
| 2005-07-27 | 385 | 390 | 384 | 390 | 172,000 | 780 |
| 2005-07-26 | 384 | 384 | 380 | 382 | 209,000 | 764 |
| 2005-07-25 | 386 | 386 | 381 | 383 | 183,000 | 766 |
| 2005-07-22 | 386 | 386 | 378 | 381 | 263,000 | 762 |
| 2005-07-21 | 387 | 387 | 382 | 384 | 328,000 | 768 |
| 2005-07-20 | 385 | 387 | 382 | 383 | 251,000 | 766 |
| 2005-07-19 | 388 | 388 | 382 | 384 | 170,000 | 768 |
| 2005-07-15 | 397 | 397 | 387 | 388 | 220,000 | 776 |
| 2005-07-14 | 391 | 405 | 391 | 393 | 122,000 | 786 |
| 2005-07-13 | 398 | 398 | 386 | 395 | 142,000 | 790 |
| 2005-07-12 | 400 | 403 | 395 | 396 | 70,000 | 792 |
| 2005-07-11 | 395 | 399 | 395 | 398 | 46,000 | 796 |
| 2005-07-08 | 393 | 401 | 393 | 395 | 53,000 | 790 |
| 2005-07-07 | 396 | 398 | 396 | 396 | 47,000 | 792 |
| 2005-07-06 | 398 | 400 | 398 | 398 | 32,000 | 796 |
| 2005-07-05 | 400 | 400 | 397 | 398 | 87,000 | 796 |
| 2005-07-04 | 400 | 400 | 398 | 399 | 41,000 | 798 |
| 2005-07-01 | 398 | 401 | 398 | 398 | 93,000 | 796 |
| 2005-06-30 | 395 | 399 | 395 | 398 | 64,000 | 796 |
| 2005-06-29 | 400 | 400 | 392 | 394 | 148,000 | 788 |
| 2005-06-28 | 398 | 401 | 397 | 399 | 88,000 | 798 |
| 2005-06-27 | 399 | 399 | 397 | 397 | 45,000 | 794 |
| 2005-06-24 | 397 | 399 | 397 | 397 | 93,000 | 794 |
| 2005-06-23 | 400 | 400 | 396 | 397 | 27,000 | 794 |
| 2005-06-22 | 400 | 403 | 399 | 402 | 60,000 | 804 |
| 2005-06-21 | 402 | 405 | 399 | 405 | 90,000 | 810 |
| 2005-06-20 | 405 | 407 | 400 | 405 | 139,000 | 810 |
| 2005-06-17 | 395 | 402 | 395 | 401 | 195,000 | 802 |
| 2005-06-16 | 392 | 394 | 387 | 393 | 80,000 | 786 |
| 2005-06-15 | 386 | 391 | 385 | 391 | 96,000 | 782 |
| 2005-06-14 | 387 | 387 | 382 | 383 | 48,000 | 766 |
| 2005-06-13 | 386 | 386 | 383 | 383 | 68,000 | 766 |
| 2005-06-10 | 384 | 387 | 384 | 386 | 160,000 | 772 |
| 2005-06-09 | 391 | 391 | 383 | 384 | 50,000 | 768 |
| 2005-06-08 | 388 | 388 | 380 | 383 | 96,000 | 766 |
| 2005-06-07 | 394 | 394 | 382 | 383 | 63,000 | 766 |
| 2005-06-06 | 382 | 387 | 378 | 384 | 66,000 | 768 |
| 2005-06-03 | 389 | 389 | 380 | 384 | 67,000 | 768 |
| 2005-06-02 | 387 | 392 | 385 | 386 | 71,000 | 772 |
| 2005-06-01 | 384 | 386 | 380 | 386 | 121,000 | 772 |
| 2005-05-31 | 384 | 386 | 382 | 386 | 62,000 | 772 |
| 2005-05-30 | 377 | 386 | 377 | 384 | 48,000 | 768 |
| 2005-05-27 | 374 | 377 | 374 | 377 | 25,000 | 754 |
| 2005-05-26 | 376 | 376 | 373 | 373 | 28,000 | 746 |
| 2005-05-25 | 378 | 380 | 375 | 375 | 42,000 | 750 |
| 2005-05-24 | 375 | 381 | 374 | 375 | 61,000 | 750 |
| 2005-05-23 | 380 | 380 | 365 | 378 | 54,000 | 756 |
| 2005-05-20 | 386 | 386 | 379 | 379 | 49,000 | 758 |
| 2005-05-19 | 380 | 384 | 375 | 376 | 79,000 | 752 |
| 2005-05-18 | 382 | 382 | 370 | 370 | 71,000 | 740 |
| 2005-05-17 | 381 | 381 | 372 | 372 | 48,000 | 744 |
| 2005-05-16 | 385 | 390 | 382 | 383 | 100,000 | 766 |
| 2005-05-13 | 395 | 395 | 389 | 391 | 50,000 | 782 |
| 2005-05-12 | 403 | 405 | 397 | 397 | 54,000 | 794 |
| 2005-05-11 | 400 | 402 | 399 | 402 | 47,000 | 804 |
| 2005-05-10 | 408 | 408 | 398 | 402 | 113,000 | 804 |
| 2005-05-09 | 400 | 410 | 399 | 409 | 120,000 | 818 |
| 2005-05-06 | 396 | 400 | 395 | 398 | 78,000 | 796 |
| 2005-05-02 | 386 | 398 | 386 | 393 | 72,000 | 786 |
| 2005-04-28 | 388 | 395 | 383 | 390 | 60,000 | 780 |
| 2005-04-27 | 390 | 390 | 382 | 389 | 29,000 | 778 |
| 2005-04-26 | 390 | 391 | 388 | 390 | 79,000 | 780 |
| 2005-04-25 | 384 | 393 | 384 | 388 | 83,000 | 776 |
| 2005-04-22 | 382 | 384 | 377 | 383 | 70,000 | 766 |
| 2005-04-21 | 371 | 375 | 367 | 373 | 85,000 | 746 |
| 2005-04-20 | 377 | 378 | 373 | 373 | 81,000 | 746 |
| 2005-04-19 | 365 | 372 | 362 | 371 | 79,000 | 742 |
| 2005-04-18 | 369 | 369 | 361 | 363 | 146,000 | 726 |
| 2005-04-15 | 386 | 386 | 370 | 371 | 147,000 | 742 |
| 2005-04-14 | 390 | 392 | 385 | 389 | 116,000 | 778 |
| 2005-04-13 | 391 | 399 | 391 | 395 | 52,000 | 790 |
| 2005-04-12 | 401 | 401 | 394 | 396 | 50,000 | 792 |
| 2005-04-11 | 401 | 401 | 394 | 401 | 63,000 | 802 |
| 2005-04-08 | 400 | 402 | 395 | 402 | 75,000 | 804 |
| 2005-04-07 | 404 | 404 | 398 | 402 | 76,000 | 804 |
| 2005-04-06 | 402 | 403 | 400 | 403 | 46,000 | 806 |
| 2005-04-05 | 394 | 403 | 389 | 402 | 66,000 | 804 |
| 2005-04-04 | 390 | 400 | 390 | 395 | 56,000 | 790 |
| 2005-04-01 | 395 | 407 | 395 | 400 | 137,000 | 800 |
| 2005-03-31 | 393 | 410 | 393 | 410 | 131,000 | 820 |
| 2005-03-30 | 382 | 398 | 382 | 398 | 150,000 | 796 |
| 2005-03-29 | 405 | 407 | 385 | 392 | 148,000 | 784 |
| 2005-03-28 | 401 | 409 | 401 | 405 | 98,000 | 810 |
| 2005-03-25 | 401 | 402 | 398 | 401 | 69,000 | 802 |
| 2005-03-24 | 401 | 403 | 396 | 396 | 75,000 | 792 |
| 2005-03-23 | 398 | 400 | 395 | 400 | 122,000 | 800 |
| 2005-03-22 | 399 | 403 | 398 | 400 | 94,000 | 800 |
| 2005-03-18 | 393 | 398 | 391 | 396 | 198,000 | 792 |
| 2005-03-17 | 396 | 397 | 392 | 393 | 168,000 | 786 |
| 2005-03-16 | 397 | 401 | 395 | 396 | 164,000 | 792 |
| 2005-03-15 | 400 | 407 | 399 | 402 | 199,000 | 804 |
| 2005-03-14 | 410 | 410 | 395 | 404 | 92,000 | 808 |
| 2005-03-11 | 415 | 415 | 409 | 409 | 193,000 | 818 |
| 2005-03-10 | 408 | 415 | 408 | 411 | 96,000 | 822 |
| 2005-03-09 | 411 | 412 | 405 | 407 | 58,000 | 814 |
| 2005-03-08 | 407 | 414 | 404 | 411 | 177,000 | 822 |
| 2005-03-07 | 401 | 405 | 398 | 404 | 191,000 | 808 |
| 2005-03-04 | 404 | 407 | 403 | 405 | 115,000 | 810 |
| 2005-03-03 | 406 | 410 | 403 | 409 | 67,000 | 818 |
| 2005-03-02 | 412 | 412 | 407 | 408 | 140,000 | 816 |
| 2005-03-01 | 414 | 414 | 406 | 412 | 121,000 | 824 |
| 2005-02-28 | 408 | 425 | 408 | 417 | 209,000 | 834 |
| 2005-02-25 | 399 | 408 | 397 | 408 | 304,000 | 816 |
| 2005-02-24 | 387 | 391 | 382 | 391 | 67,000 | 782 |
| 2005-02-23 | 388 | 388 | 382 | 387 | 145,000 | 774 |
| 2005-02-22 | 389 | 392 | 381 | 387 | 164,000 | 774 |
| 2005-02-21 | 386 | 389 | 383 | 388 | 66,000 | 776 |
| 2005-02-18 | 384 | 385 | 381 | 383 | 56,000 | 766 |
| 2005-02-17 | 379 | 387 | 379 | 385 | 103,000 | 770 |
| 2005-02-16 | 384 | 390 | 381 | 382 | 114,000 | 764 |
| 2005-02-15 | 388 | 393 | 386 | 389 | 146,000 | 778 |
| 2005-02-14 | 388 | 403 | 388 | 398 | 389,000 | 796 |
| 2005-02-10 | 368 | 373 | 366 | 371 | 118,000 | 742 |
| 2005-02-09 | 366 | 368 | 365 | 367 | 105,000 | 734 |
| 2005-02-08 | 363 | 370 | 361 | 364 | 207,000 | 728 |
| 2005-02-07 | 361 | 363 | 360 | 362 | 170,000 | 724 |
| 2005-02-04 | 365 | 365 | 362 | 363 | 116,000 | 726 |
| 2005-02-03 | 367 | 368 | 362 | 362 | 182,000 | 724 |
| 2005-02-02 | 360 | 364 | 359 | 363 | 191,000 | 726 |
| 2005-02-01 | 359 | 360 | 356 | 357 | 117,000 | 714 |
| 2005-01-31 | 354 | 358 | 353 | 358 | 87,000 | 716 |
| 2005-01-28 | 357 | 358 | 352 | 355 | 74,000 | 710 |
| 2005-01-27 | 365 | 365 | 358 | 359 | 135,000 | 718 |
| 2005-01-26 | 364 | 365 | 363 | 364 | 187,000 | 728 |
| 2005-01-25 | 363 | 364 | 362 | 363 | 162,000 | 726 |
| 2005-01-24 | 362 | 364 | 361 | 363 | 158,000 | 726 |
| 2005-01-21 | 364 | 365 | 362 | 364 | 92,000 | 728 |
| 2005-01-20 | 371 | 372 | 368 | 368 | 170,000 | 736 |
| 2005-01-19 | 368 | 372 | 367 | 372 | 111,000 | 744 |
| 2005-01-18 | 373 | 373 | 365 | 366 | 129,000 | 732 |
| 2005-01-17 | 373 | 375 | 369 | 371 | 109,000 | 742 |
| 2005-01-14 | 367 | 370 | 365 | 369 | 135,000 | 738 |
| 2005-01-13 | 369 | 375 | 362 | 368 | 258,000 | 736 |
| 2005-01-12 | 361 | 367 | 361 | 364 | 253,000 | 728 |
| 2005-01-11 | 357 | 361 | 357 | 360 | 92,000 | 720 |
| 2005-01-07 | 360 | 360 | 356 | 358 | 87,000 | 716 |
| 2005-01-06 | 356 | 359 | 353 | 357 | 122,000 | 714 |
| 2005-01-05 | 359 | 359 | 356 | 357 | 70,000 | 714 |
| 2005-01-04 | 359 | 359 | 357 | 358 | 20,000 | 716 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
