4228 積水化成品工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 387 | 387 | 385 | 386 | 39,000 | 772 |
| 2006-12-28 | 390 | 390 | 385 | 386 | 69,000 | 772 |
| 2006-12-27 | 385 | 388 | 384 | 388 | 87,000 | 776 |
| 2006-12-26 | 382 | 384 | 381 | 384 | 56,000 | 768 |
| 2006-12-25 | 388 | 388 | 381 | 381 | 105,000 | 762 |
| 2006-12-22 | 385 | 386 | 384 | 384 | 106,000 | 768 |
| 2006-12-21 | 385 | 386 | 383 | 384 | 142,000 | 768 |
| 2006-12-20 | 382 | 384 | 381 | 384 | 240,000 | 768 |
| 2006-12-19 | 385 | 387 | 381 | 381 | 137,000 | 762 |
| 2006-12-18 | 388 | 388 | 383 | 385 | 159,000 | 770 |
| 2006-12-15 | 387 | 388 | 384 | 386 | 159,000 | 772 |
| 2006-12-14 | 381 | 384 | 380 | 382 | 180,000 | 764 |
| 2006-12-13 | 380 | 381 | 378 | 379 | 395,000 | 758 |
| 2006-12-12 | 380 | 380 | 378 | 379 | 259,000 | 758 |
| 2006-12-11 | 379 | 381 | 379 | 379 | 76,000 | 758 |
| 2006-12-08 | 381 | 382 | 379 | 380 | 258,000 | 760 |
| 2006-12-07 | 381 | 381 | 380 | 380 | 105,000 | 760 |
| 2006-12-06 | 384 | 385 | 377 | 381 | 179,000 | 762 |
| 2006-12-05 | 381 | 382 | 379 | 379 | 147,000 | 758 |
| 2006-12-04 | 380 | 385 | 380 | 380 | 255,000 | 760 |
| 2006-12-01 | 380 | 383 | 380 | 380 | 206,000 | 760 |
| 2006-11-30 | 384 | 384 | 377 | 381 | 129,000 | 762 |
| 2006-11-29 | 380 | 383 | 373 | 383 | 159,000 | 766 |
| 2006-11-28 | 376 | 383 | 372 | 381 | 145,000 | 762 |
| 2006-11-27 | 379 | 383 | 375 | 379 | 145,000 | 758 |
| 2006-11-24 | 386 | 386 | 374 | 379 | 206,000 | 758 |
| 2006-11-22 | 377 | 383 | 370 | 381 | 114,000 | 762 |
| 2006-11-21 | 380 | 386 | 380 | 381 | 103,000 | 762 |
| 2006-11-20 | 402 | 402 | 385 | 387 | 155,000 | 774 |
| 2006-11-17 | 404 | 406 | 402 | 402 | 53,000 | 804 |
| 2006-11-16 | 402 | 407 | 402 | 404 | 84,000 | 808 |
| 2006-11-15 | 401 | 403 | 400 | 401 | 53,000 | 802 |
| 2006-11-14 | 399 | 403 | 399 | 400 | 130,000 | 800 |
| 2006-11-13 | 399 | 400 | 397 | 397 | 67,000 | 794 |
| 2006-11-10 | 403 | 403 | 395 | 396 | 105,000 | 792 |
| 2006-11-09 | 401 | 406 | 401 | 404 | 88,000 | 808 |
| 2006-11-08 | 404 | 405 | 400 | 400 | 114,000 | 800 |
| 2006-11-07 | 408 | 410 | 408 | 410 | 89,000 | 820 |
| 2006-11-06 | 404 | 410 | 404 | 409 | 152,000 | 818 |
| 2006-11-02 | 400 | 404 | 399 | 404 | 144,000 | 808 |
| 2006-11-01 | 402 | 403 | 397 | 399 | 147,000 | 798 |
| 2006-10-31 | 395 | 402 | 391 | 401 | 159,000 | 802 |
| 2006-10-30 | 400 | 401 | 395 | 395 | 106,000 | 790 |
| 2006-10-27 | 407 | 407 | 401 | 403 | 95,000 | 806 |
| 2006-10-26 | 405 | 408 | 400 | 406 | 63,000 | 812 |
| 2006-10-25 | 407 | 411 | 405 | 405 | 160,000 | 810 |
| 2006-10-24 | 396 | 403 | 396 | 400 | 184,000 | 800 |
| 2006-10-23 | 394 | 397 | 394 | 396 | 128,000 | 792 |
| 2006-10-20 | 391 | 392 | 391 | 392 | 43,000 | 784 |
| 2006-10-19 | 393 | 394 | 388 | 391 | 94,000 | 782 |
| 2006-10-18 | 393 | 394 | 389 | 392 | 127,000 | 784 |
| 2006-10-17 | 392 | 393 | 390 | 392 | 139,000 | 784 |
| 2006-10-16 | 382 | 389 | 382 | 387 | 69,000 | 774 |
| 2006-10-13 | 375 | 382 | 375 | 381 | 82,000 | 762 |
| 2006-10-12 | 386 | 386 | 374 | 377 | 154,000 | 754 |
| 2006-10-11 | 390 | 392 | 386 | 386 | 102,000 | 772 |
| 2006-10-10 | 385 | 391 | 385 | 390 | 168,000 | 780 |
| 2006-10-06 | 389 | 389 | 384 | 387 | 126,000 | 774 |
| 2006-10-05 | 384 | 388 | 384 | 387 | 57,000 | 774 |
| 2006-10-04 | 386 | 389 | 385 | 387 | 167,000 | 774 |
| 2006-10-03 | 395 | 395 | 387 | 389 | 133,000 | 778 |
| 2006-10-02 | 394 | 397 | 392 | 394 | 128,000 | 788 |
| 2006-09-29 | 396 | 396 | 392 | 393 | 124,000 | 786 |
| 2006-09-28 | 397 | 398 | 393 | 396 | 199,000 | 792 |
| 2006-09-27 | 382 | 390 | 381 | 390 | 138,000 | 780 |
| 2006-09-26 | 389 | 389 | 383 | 383 | 147,000 | 766 |
| 2006-09-25 | 391 | 393 | 385 | 389 | 258,000 | 778 |
| 2006-09-22 | 383 | 390 | 381 | 388 | 293,000 | 776 |
| 2006-09-21 | 382 | 385 | 379 | 384 | 272,000 | 768 |
| 2006-09-20 | 376 | 379 | 375 | 375 | 148,000 | 750 |
| 2006-09-19 | 383 | 384 | 375 | 376 | 277,000 | 752 |
| 2006-09-15 | 371 | 373 | 369 | 373 | 229,000 | 746 |
| 2006-09-14 | 367 | 371 | 364 | 368 | 363,000 | 736 |
| 2006-09-13 | 386 | 386 | 363 | 364 | 955,000 | 728 |
| 2006-09-12 | 385 | 388 | 381 | 384 | 700,000 | 768 |
| 2006-09-11 | 376 | 380 | 375 | 375 | 758,000 | 750 |
| 2006-09-08 | 364 | 373 | 364 | 371 | 535,000 | 742 |
| 2006-09-07 | 366 | 367 | 364 | 366 | 217,000 | 732 |
| 2006-09-06 | 371 | 371 | 366 | 368 | 312,000 | 736 |
| 2006-09-05 | 366 | 371 | 365 | 371 | 602,000 | 742 |
| 2006-09-04 | 373 | 373 | 364 | 364 | 616,000 | 728 |
| 2006-09-01 | 361 | 366 | 359 | 363 | 418,000 | 726 |
| 2006-08-31 | 359 | 363 | 358 | 360 | 350,000 | 720 |
| 2006-08-30 | 365 | 365 | 359 | 360 | 237,000 | 720 |
| 2006-08-29 | 366 | 366 | 362 | 364 | 206,000 | 728 |
| 2006-08-28 | 372 | 374 | 360 | 363 | 255,000 | 726 |
| 2006-08-25 | 376 | 379 | 368 | 368 | 188,000 | 736 |
| 2006-08-24 | 377 | 378 | 369 | 370 | 320,000 | 740 |
| 2006-08-23 | 381 | 383 | 375 | 376 | 236,000 | 752 |
| 2006-08-22 | 382 | 383 | 377 | 381 | 99,000 | 762 |
| 2006-08-21 | 382 | 385 | 378 | 379 | 84,000 | 758 |
| 2006-08-18 | 388 | 391 | 384 | 385 | 204,000 | 770 |
| 2006-08-17 | 384 | 390 | 382 | 388 | 165,000 | 776 |
| 2006-08-16 | 375 | 385 | 374 | 384 | 167,000 | 768 |
| 2006-08-15 | 374 | 378 | 372 | 372 | 128,000 | 744 |
| 2006-08-14 | 369 | 370 | 368 | 369 | 84,000 | 738 |
| 2006-08-11 | 365 | 369 | 364 | 366 | 120,000 | 732 |
| 2006-08-10 | 361 | 364 | 359 | 364 | 85,000 | 728 |
| 2006-08-09 | 359 | 363 | 357 | 363 | 63,000 | 726 |
| 2006-08-08 | 360 | 362 | 357 | 362 | 79,000 | 724 |
| 2006-08-07 | 365 | 366 | 361 | 361 | 143,000 | 722 |
| 2006-08-04 | 366 | 367 | 363 | 365 | 158,000 | 730 |
| 2006-08-03 | 370 | 371 | 364 | 365 | 237,000 | 730 |
| 2006-08-02 | 368 | 368 | 354 | 366 | 313,000 | 732 |
| 2006-08-01 | 379 | 381 | 377 | 378 | 119,000 | 756 |
| 2006-07-31 | 380 | 385 | 379 | 379 | 90,000 | 758 |
| 2006-07-28 | 372 | 377 | 372 | 374 | 59,000 | 748 |
| 2006-07-27 | 375 | 380 | 372 | 376 | 98,000 | 752 |
| 2006-07-26 | 381 | 383 | 376 | 376 | 159,000 | 752 |
| 2006-07-25 | 383 | 383 | 378 | 380 | 94,000 | 760 |
| 2006-07-24 | 376 | 378 | 375 | 378 | 40,000 | 756 |
| 2006-07-21 | 380 | 388 | 377 | 379 | 318,000 | 758 |
| 2006-07-20 | 382 | 382 | 375 | 377 | 137,000 | 754 |
| 2006-07-19 | 379 | 380 | 376 | 377 | 33,000 | 754 |
| 2006-07-18 | 390 | 390 | 380 | 381 | 113,000 | 762 |
| 2006-07-14 | 398 | 398 | 392 | 392 | 46,000 | 784 |
| 2006-07-13 | 411 | 411 | 399 | 400 | 179,000 | 800 |
| 2006-07-12 | 417 | 417 | 414 | 414 | 39,000 | 828 |
| 2006-07-11 | 417 | 417 | 411 | 416 | 97,000 | 832 |
| 2006-07-10 | 415 | 419 | 415 | 419 | 120,000 | 838 |
| 2006-07-07 | 417 | 420 | 415 | 415 | 74,000 | 830 |
| 2006-07-06 | 416 | 416 | 412 | 413 | 52,000 | 826 |
| 2006-07-05 | 420 | 424 | 415 | 419 | 45,000 | 838 |
| 2006-07-04 | 420 | 424 | 419 | 423 | 20,000 | 846 |
| 2006-07-03 | 425 | 425 | 420 | 420 | 62,000 | 840 |
| 2006-06-30 | 420 | 425 | 414 | 415 | 86,000 | 830 |
| 2006-06-29 | 414 | 414 | 408 | 410 | 247,000 | 820 |
| 2006-06-28 | 416 | 419 | 415 | 415 | 42,000 | 830 |
| 2006-06-27 | 427 | 427 | 418 | 421 | 53,000 | 842 |
| 2006-06-26 | 425 | 425 | 412 | 419 | 69,000 | 838 |
| 2006-06-23 | 424 | 424 | 414 | 419 | 68,000 | 838 |
| 2006-06-22 | 413 | 419 | 413 | 419 | 29,000 | 838 |
| 2006-06-21 | 413 | 418 | 409 | 412 | 70,000 | 824 |
| 2006-06-20 | 411 | 416 | 410 | 413 | 24,000 | 826 |
| 2006-06-19 | 420 | 420 | 410 | 412 | 35,000 | 824 |
| 2006-06-16 | 414 | 415 | 409 | 410 | 125,000 | 820 |
| 2006-06-15 | 403 | 406 | 401 | 404 | 69,000 | 808 |
| 2006-06-14 | 399 | 402 | 395 | 402 | 41,000 | 804 |
| 2006-06-13 | 402 | 402 | 397 | 397 | 48,000 | 794 |
| 2006-06-12 | 399 | 404 | 397 | 403 | 33,000 | 806 |
| 2006-06-09 | 393 | 398 | 390 | 397 | 100,000 | 794 |
| 2006-06-08 | 406 | 406 | 395 | 398 | 171,000 | 796 |
| 2006-06-07 | 399 | 412 | 399 | 403 | 109,000 | 806 |
| 2006-06-06 | 415 | 419 | 410 | 414 | 73,000 | 828 |
| 2006-06-05 | 423 | 423 | 416 | 419 | 88,000 | 838 |
| 2006-06-02 | 423 | 428 | 403 | 428 | 125,000 | 856 |
| 2006-06-01 | 425 | 434 | 423 | 423 | 100,000 | 846 |
| 2006-05-31 | 422 | 428 | 421 | 423 | 72,000 | 846 |
| 2006-05-30 | 444 | 445 | 423 | 432 | 265,000 | 864 |
| 2006-05-29 | 444 | 446 | 436 | 441 | 156,000 | 882 |
| 2006-05-26 | 447 | 450 | 439 | 447 | 170,000 | 894 |
| 2006-05-25 | 447 | 447 | 435 | 440 | 121,000 | 880 |
| 2006-05-24 | 436 | 442 | 428 | 442 | 123,000 | 884 |
| 2006-05-23 | 447 | 447 | 430 | 438 | 326,000 | 876 |
| 2006-05-22 | 452 | 455 | 447 | 448 | 80,000 | 896 |
| 2006-05-19 | 445 | 450 | 443 | 450 | 72,000 | 900 |
| 2006-05-18 | 442 | 452 | 441 | 447 | 121,000 | 894 |
| 2006-05-17 | 444 | 449 | 442 | 448 | 93,000 | 896 |
| 2006-05-16 | 442 | 447 | 440 | 444 | 217,000 | 888 |
| 2006-05-15 | 443 | 444 | 439 | 444 | 151,000 | 888 |
| 2006-05-12 | 446 | 447 | 438 | 446 | 195,000 | 892 |
| 2006-05-11 | 450 | 451 | 447 | 447 | 136,000 | 894 |
| 2006-05-10 | 455 | 458 | 445 | 447 | 223,000 | 894 |
| 2006-05-09 | 462 | 462 | 456 | 456 | 123,000 | 912 |
| 2006-05-08 | 460 | 461 | 455 | 458 | 339,000 | 916 |
| 2006-05-02 | 453 | 457 | 452 | 457 | 139,000 | 914 |
| 2006-05-01 | 455 | 459 | 451 | 453 | 141,000 | 906 |
| 2006-04-28 | 468 | 468 | 451 | 461 | 168,000 | 922 |
| 2006-04-27 | 465 | 468 | 464 | 466 | 65,000 | 932 |
| 2006-04-26 | 472 | 472 | 462 | 468 | 82,000 | 936 |
| 2006-04-25 | 480 | 480 | 470 | 472 | 77,000 | 944 |
| 2006-04-24 | 479 | 481 | 465 | 475 | 196,000 | 950 |
| 2006-04-21 | 475 | 483 | 467 | 483 | 139,000 | 966 |
| 2006-04-20 | 478 | 478 | 475 | 476 | 88,000 | 952 |
| 2006-04-19 | 475 | 479 | 475 | 477 | 47,000 | 954 |
| 2006-04-18 | 465 | 474 | 463 | 473 | 60,000 | 946 |
| 2006-04-17 | 474 | 474 | 468 | 468 | 73,000 | 936 |
| 2006-04-14 | 481 | 481 | 474 | 474 | 114,000 | 948 |
| 2006-04-13 | 483 | 485 | 475 | 477 | 142,000 | 954 |
| 2006-04-12 | 490 | 490 | 483 | 483 | 135,000 | 966 |
| 2006-04-11 | 491 | 491 | 483 | 486 | 210,000 | 972 |
| 2006-04-10 | 477 | 478 | 475 | 478 | 54,000 | 956 |
| 2006-04-07 | 472 | 477 | 472 | 477 | 89,000 | 954 |
| 2006-04-06 | 470 | 475 | 467 | 473 | 75,000 | 946 |
| 2006-04-05 | 474 | 478 | 470 | 470 | 37,000 | 940 |
| 2006-04-04 | 475 | 479 | 471 | 473 | 49,000 | 946 |
| 2006-04-03 | 469 | 479 | 469 | 475 | 69,000 | 950 |
| 2006-03-31 | 480 | 480 | 471 | 471 | 42,000 | 942 |
| 2006-03-30 | 479 | 484 | 477 | 479 | 48,000 | 958 |
| 2006-03-29 | 483 | 483 | 477 | 479 | 36,000 | 958 |
| 2006-03-28 | 473 | 485 | 473 | 480 | 69,000 | 960 |
| 2006-03-27 | 489 | 492 | 482 | 487 | 102,000 | 974 |
| 2006-03-24 | 480 | 484 | 479 | 484 | 85,000 | 968 |
| 2006-03-23 | 475 | 484 | 475 | 475 | 62,000 | 950 |
| 2006-03-22 | 471 | 474 | 471 | 474 | 59,000 | 948 |
| 2006-03-20 | 466 | 469 | 465 | 469 | 32,000 | 938 |
| 2006-03-17 | 464 | 464 | 460 | 462 | 38,000 | 924 |
| 2006-03-16 | 461 | 464 | 455 | 456 | 120,000 | 912 |
| 2006-03-15 | 458 | 458 | 449 | 451 | 57,000 | 902 |
| 2006-03-14 | 458 | 462 | 450 | 453 | 55,000 | 906 |
| 2006-03-13 | 456 | 456 | 452 | 453 | 67,000 | 906 |
| 2006-03-10 | 440 | 450 | 440 | 441 | 185,000 | 882 |
| 2006-03-09 | 434 | 444 | 433 | 443 | 79,000 | 886 |
| 2006-03-08 | 443 | 443 | 434 | 434 | 95,000 | 868 |
| 2006-03-07 | 453 | 455 | 440 | 443 | 79,000 | 886 |
| 2006-03-06 | 439 | 463 | 430 | 443 | 90,000 | 886 |
| 2006-03-03 | 449 | 464 | 442 | 444 | 114,000 | 888 |
| 2006-03-02 | 452 | 464 | 450 | 450 | 90,000 | 900 |
| 2006-03-01 | 455 | 458 | 444 | 451 | 86,000 | 902 |
| 2006-02-28 | 469 | 474 | 451 | 455 | 134,000 | 910 |
| 2006-02-27 | 479 | 481 | 469 | 469 | 119,000 | 938 |
| 2006-02-24 | 476 | 476 | 467 | 474 | 120,000 | 948 |
| 2006-02-23 | 464 | 473 | 460 | 466 | 82,000 | 932 |
| 2006-02-22 | 452 | 461 | 452 | 454 | 63,000 | 908 |
| 2006-02-21 | 444 | 454 | 444 | 451 | 57,000 | 902 |
| 2006-02-20 | 436 | 458 | 436 | 449 | 127,000 | 898 |
| 2006-02-17 | 467 | 469 | 461 | 461 | 84,000 | 922 |
| 2006-02-16 | 462 | 467 | 457 | 461 | 71,000 | 922 |
| 2006-02-15 | 471 | 474 | 460 | 462 | 127,000 | 924 |
| 2006-02-14 | 460 | 472 | 453 | 467 | 95,000 | 934 |
| 2006-02-13 | 479 | 479 | 463 | 465 | 129,000 | 930 |
| 2006-02-10 | 485 | 489 | 469 | 484 | 153,000 | 968 |
| 2006-02-09 | 489 | 494 | 486 | 490 | 126,000 | 980 |
| 2006-02-08 | 500 | 500 | 490 | 490 | 120,000 | 980 |
| 2006-02-07 | 495 | 499 | 494 | 495 | 88,000 | 990 |
| 2006-02-06 | 495 | 498 | 492 | 496 | 66,000 | 992 |
| 2006-02-03 | 499 | 501 | 490 | 494 | 135,000 | 988 |
| 2006-02-02 | 495 | 504 | 494 | 501 | 136,000 | 1,002 |
| 2006-02-01 | 493 | 499 | 490 | 490 | 70,000 | 980 |
| 2006-01-31 | 500 | 501 | 492 | 492 | 126,000 | 984 |
| 2006-01-30 | 508 | 512 | 503 | 503 | 260,000 | 1,006 |
| 2006-01-27 | 510 | 516 | 500 | 504 | 169,000 | 1,008 |
| 2006-01-26 | 494 | 507 | 491 | 496 | 278,000 | 992 |
| 2006-01-25 | 484 | 501 | 481 | 492 | 271,000 | 984 |
| 2006-01-24 | 470 | 481 | 465 | 479 | 228,000 | 958 |
| 2006-01-23 | 468 | 487 | 461 | 476 | 294,000 | 952 |
| 2006-01-20 | 480 | 481 | 468 | 475 | 222,000 | 950 |
| 2006-01-19 | 444 | 480 | 441 | 478 | 466,000 | 956 |
| 2006-01-18 | 462 | 465 | 435 | 454 | 315,000 | 908 |
| 2006-01-17 | 486 | 487 | 472 | 472 | 251,000 | 944 |
| 2006-01-16 | 484 | 495 | 480 | 487 | 358,000 | 974 |
| 2006-01-13 | 476 | 481 | 473 | 476 | 183,000 | 952 |
| 2006-01-12 | 470 | 474 | 463 | 469 | 177,000 | 938 |
| 2006-01-11 | 466 | 471 | 461 | 463 | 227,000 | 926 |
| 2006-01-10 | 466 | 484 | 466 | 467 | 300,000 | 934 |
| 2006-01-06 | 460 | 463 | 458 | 461 | 116,000 | 922 |
| 2006-01-05 | 462 | 462 | 453 | 460 | 155,000 | 920 |
| 2006-01-04 | 464 | 464 | 455 | 457 | 55,000 | 914 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
