4228 積水化成品工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 351 | 356 | 347 | 347 | 39,000 | 694 |
| 2007-12-27 | 354 | 354 | 346 | 351 | 84,000 | 702 |
| 2007-12-26 | 350 | 356 | 349 | 352 | 55,000 | 704 |
| 2007-12-25 | 348 | 349 | 345 | 346 | 89,000 | 692 |
| 2007-12-21 | 334 | 338 | 330 | 338 | 98,000 | 676 |
| 2007-12-20 | 343 | 343 | 330 | 334 | 82,000 | 668 |
| 2007-12-19 | 341 | 341 | 337 | 338 | 78,000 | 676 |
| 2007-12-18 | 339 | 341 | 338 | 339 | 75,000 | 678 |
| 2007-12-17 | 346 | 346 | 339 | 339 | 42,000 | 678 |
| 2007-12-14 | 345 | 347 | 343 | 346 | 164,000 | 692 |
| 2007-12-13 | 356 | 360 | 348 | 348 | 98,000 | 696 |
| 2007-12-12 | 361 | 362 | 356 | 358 | 128,000 | 716 |
| 2007-12-11 | 365 | 367 | 359 | 359 | 131,000 | 718 |
| 2007-12-10 | 367 | 367 | 361 | 361 | 91,000 | 722 |
| 2007-12-07 | 368 | 368 | 362 | 362 | 146,000 | 724 |
| 2007-12-06 | 365 | 365 | 351 | 357 | 134,000 | 714 |
| 2007-12-05 | 348 | 355 | 345 | 350 | 72,000 | 700 |
| 2007-12-04 | 359 | 359 | 348 | 348 | 66,000 | 696 |
| 2007-12-03 | 357 | 360 | 355 | 357 | 46,000 | 714 |
| 2007-11-30 | 345 | 355 | 345 | 353 | 74,000 | 706 |
| 2007-11-29 | 352 | 354 | 346 | 348 | 120,000 | 696 |
| 2007-11-28 | 348 | 352 | 339 | 352 | 106,000 | 704 |
| 2007-11-27 | 339 | 355 | 339 | 346 | 102,000 | 692 |
| 2007-11-26 | 336 | 343 | 334 | 338 | 98,000 | 676 |
| 2007-11-22 | 340 | 343 | 333 | 333 | 95,000 | 666 |
| 2007-11-21 | 340 | 340 | 335 | 335 | 43,000 | 670 |
| 2007-11-20 | 326 | 337 | 326 | 336 | 100,000 | 672 |
| 2007-11-19 | 336 | 337 | 330 | 331 | 76,000 | 662 |
| 2007-11-16 | 337 | 340 | 337 | 338 | 69,000 | 676 |
| 2007-11-15 | 343 | 349 | 343 | 345 | 76,000 | 690 |
| 2007-11-14 | 340 | 350 | 337 | 342 | 58,000 | 684 |
| 2007-11-13 | 336 | 341 | 334 | 337 | 62,000 | 674 |
| 2007-11-12 | 349 | 350 | 328 | 336 | 120,000 | 672 |
| 2007-11-09 | 347 | 350 | 343 | 344 | 105,000 | 688 |
| 2007-11-08 | 356 | 357 | 347 | 347 | 91,000 | 694 |
| 2007-11-07 | 366 | 368 | 361 | 362 | 60,000 | 724 |
| 2007-11-06 | 357 | 364 | 356 | 363 | 96,000 | 726 |
| 2007-11-05 | 366 | 366 | 359 | 359 | 79,000 | 718 |
| 2007-11-02 | 371 | 373 | 366 | 366 | 120,000 | 732 |
| 2007-11-01 | 377 | 382 | 375 | 376 | 89,000 | 752 |
| 2007-10-31 | 370 | 377 | 370 | 375 | 87,000 | 750 |
| 2007-10-30 | 386 | 386 | 360 | 370 | 350,000 | 740 |
| 2007-10-29 | 387 | 391 | 386 | 390 | 100,000 | 780 |
| 2007-10-26 | 381 | 383 | 381 | 382 | 24,000 | 764 |
| 2007-10-25 | 383 | 383 | 375 | 378 | 81,000 | 756 |
| 2007-10-24 | 374 | 378 | 374 | 376 | 61,000 | 752 |
| 2007-10-23 | 370 | 376 | 370 | 374 | 43,000 | 748 |
| 2007-10-22 | 376 | 378 | 356 | 368 | 169,000 | 736 |
| 2007-10-19 | 385 | 385 | 379 | 379 | 41,000 | 758 |
| 2007-10-18 | 382 | 389 | 379 | 384 | 67,000 | 768 |
| 2007-10-17 | 376 | 382 | 376 | 380 | 67,000 | 760 |
| 2007-10-16 | 391 | 395 | 385 | 385 | 81,000 | 770 |
| 2007-10-15 | 395 | 397 | 395 | 396 | 25,000 | 792 |
| 2007-10-12 | 393 | 394 | 386 | 394 | 77,000 | 788 |
| 2007-10-11 | 393 | 393 | 388 | 390 | 72,000 | 780 |
| 2007-10-10 | 393 | 393 | 391 | 393 | 33,000 | 786 |
| 2007-10-09 | 388 | 391 | 388 | 391 | 25,000 | 782 |
| 2007-10-05 | 380 | 385 | 379 | 385 | 49,000 | 770 |
| 2007-10-04 | 381 | 382 | 377 | 379 | 34,000 | 758 |
| 2007-10-03 | 379 | 382 | 379 | 382 | 45,000 | 764 |
| 2007-10-02 | 378 | 381 | 378 | 380 | 52,000 | 760 |
| 2007-10-01 | 380 | 381 | 371 | 374 | 49,000 | 748 |
| 2007-09-28 | 380 | 380 | 374 | 377 | 34,000 | 754 |
| 2007-09-27 | 373 | 375 | 371 | 373 | 58,000 | 746 |
| 2007-09-26 | 368 | 368 | 365 | 368 | 21,000 | 736 |
| 2007-09-25 | 377 | 378 | 362 | 368 | 99,000 | 736 |
| 2007-09-21 | 363 | 365 | 361 | 365 | 77,000 | 730 |
| 2007-09-20 | 370 | 370 | 364 | 367 | 65,000 | 734 |
| 2007-09-19 | 362 | 370 | 362 | 367 | 83,000 | 734 |
| 2007-09-18 | 365 | 365 | 357 | 357 | 49,000 | 714 |
| 2007-09-14 | 360 | 365 | 360 | 363 | 138,000 | 726 |
| 2007-09-13 | 366 | 368 | 363 | 365 | 85,000 | 730 |
| 2007-09-12 | 369 | 370 | 364 | 365 | 91,000 | 730 |
| 2007-09-11 | 360 | 365 | 358 | 365 | 67,000 | 730 |
| 2007-09-10 | 357 | 369 | 353 | 362 | 47,000 | 724 |
| 2007-09-07 | 361 | 365 | 359 | 359 | 39,000 | 718 |
| 2007-09-06 | 351 | 361 | 351 | 361 | 51,000 | 722 |
| 2007-09-05 | 367 | 367 | 360 | 361 | 44,000 | 722 |
| 2007-09-04 | 367 | 369 | 366 | 368 | 31,000 | 736 |
| 2007-09-03 | 370 | 370 | 365 | 367 | 69,000 | 734 |
| 2007-08-31 | 359 | 365 | 358 | 365 | 36,000 | 730 |
| 2007-08-30 | 359 | 360 | 357 | 358 | 29,000 | 716 |
| 2007-08-29 | 358 | 358 | 356 | 356 | 50,000 | 712 |
| 2007-08-28 | 366 | 368 | 363 | 363 | 36,000 | 726 |
| 2007-08-27 | 357 | 366 | 357 | 364 | 67,000 | 728 |
| 2007-08-24 | 359 | 360 | 353 | 355 | 65,000 | 710 |
| 2007-08-23 | 353 | 357 | 350 | 352 | 71,000 | 704 |
| 2007-08-22 | 352 | 352 | 348 | 348 | 37,000 | 696 |
| 2007-08-21 | 348 | 353 | 346 | 351 | 38,000 | 702 |
| 2007-08-20 | 348 | 349 | 342 | 343 | 68,000 | 686 |
| 2007-08-17 | 343 | 345 | 335 | 335 | 177,000 | 670 |
| 2007-08-16 | 358 | 359 | 349 | 352 | 136,000 | 704 |
| 2007-08-15 | 366 | 366 | 362 | 362 | 42,000 | 724 |
| 2007-08-14 | 368 | 375 | 366 | 370 | 110,000 | 740 |
| 2007-08-13 | 368 | 370 | 365 | 368 | 105,000 | 736 |
| 2007-08-10 | 360 | 363 | 358 | 360 | 133,000 | 720 |
| 2007-08-09 | 366 | 367 | 362 | 362 | 164,000 | 724 |
| 2007-08-08 | 371 | 371 | 363 | 364 | 109,000 | 728 |
| 2007-08-07 | 380 | 380 | 374 | 375 | 141,000 | 750 |
| 2007-08-06 | 379 | 380 | 376 | 380 | 80,000 | 760 |
| 2007-08-03 | 380 | 380 | 376 | 379 | 111,000 | 758 |
| 2007-08-02 | 390 | 390 | 376 | 379 | 238,000 | 758 |
| 2007-08-01 | 395 | 400 | 394 | 395 | 110,000 | 790 |
| 2007-07-31 | 395 | 396 | 392 | 396 | 69,000 | 792 |
| 2007-07-30 | 387 | 390 | 378 | 390 | 89,000 | 780 |
| 2007-07-27 | 389 | 390 | 374 | 387 | 123,000 | 774 |
| 2007-07-26 | 403 | 404 | 390 | 390 | 199,000 | 780 |
| 2007-07-25 | 414 | 414 | 406 | 406 | 51,000 | 812 |
| 2007-07-24 | 406 | 410 | 403 | 409 | 47,000 | 818 |
| 2007-07-23 | 406 | 407 | 401 | 401 | 58,000 | 802 |
| 2007-07-20 | 414 | 414 | 407 | 407 | 20,000 | 814 |
| 2007-07-19 | 409 | 411 | 406 | 410 | 29,000 | 820 |
| 2007-07-18 | 406 | 406 | 403 | 404 | 65,000 | 808 |
| 2007-07-17 | 410 | 410 | 406 | 409 | 35,000 | 818 |
| 2007-07-13 | 411 | 411 | 405 | 406 | 41,000 | 812 |
| 2007-07-12 | 406 | 409 | 405 | 406 | 45,000 | 812 |
| 2007-07-11 | 405 | 406 | 400 | 403 | 86,000 | 806 |
| 2007-07-10 | 413 | 413 | 410 | 410 | 30,000 | 820 |
| 2007-07-09 | 417 | 418 | 413 | 414 | 100,000 | 828 |
| 2007-07-06 | 418 | 419 | 417 | 417 | 28,000 | 834 |
| 2007-07-05 | 419 | 424 | 419 | 422 | 21,000 | 844 |
| 2007-07-04 | 422 | 424 | 419 | 419 | 20,000 | 838 |
| 2007-07-03 | 421 | 423 | 420 | 423 | 10,000 | 846 |
| 2007-07-02 | 430 | 430 | 419 | 420 | 81,000 | 840 |
| 2007-06-29 | 428 | 428 | 422 | 423 | 78,000 | 846 |
| 2007-06-28 | 421 | 424 | 421 | 422 | 40,000 | 844 |
| 2007-06-27 | 420 | 422 | 419 | 419 | 30,000 | 838 |
| 2007-06-26 | 419 | 422 | 419 | 421 | 17,000 | 842 |
| 2007-06-25 | 436 | 436 | 423 | 423 | 137,000 | 846 |
| 2007-06-22 | 417 | 418 | 415 | 416 | 80,000 | 832 |
| 2007-06-21 | 412 | 416 | 412 | 415 | 32,000 | 830 |
| 2007-06-20 | 417 | 417 | 413 | 414 | 29,000 | 828 |
| 2007-06-19 | 412 | 415 | 412 | 414 | 46,000 | 828 |
| 2007-06-18 | 414 | 419 | 413 | 415 | 61,000 | 830 |
| 2007-06-15 | 407 | 415 | 405 | 415 | 202,000 | 830 |
| 2007-06-14 | 398 | 402 | 398 | 402 | 26,000 | 804 |
| 2007-06-13 | 396 | 402 | 396 | 400 | 43,000 | 800 |
| 2007-06-12 | 407 | 407 | 401 | 401 | 33,000 | 802 |
| 2007-06-11 | 406 | 409 | 403 | 404 | 19,000 | 808 |
| 2007-06-08 | 407 | 410 | 405 | 405 | 173,000 | 810 |
| 2007-06-07 | 406 | 408 | 405 | 407 | 59,000 | 814 |
| 2007-06-06 | 403 | 408 | 402 | 405 | 82,000 | 810 |
| 2007-06-05 | 402 | 404 | 400 | 402 | 73,000 | 804 |
| 2007-06-04 | 407 | 409 | 403 | 405 | 83,000 | 810 |
| 2007-06-01 | 403 | 404 | 399 | 402 | 78,000 | 804 |
| 2007-05-31 | 400 | 404 | 398 | 400 | 153,000 | 800 |
| 2007-05-30 | 396 | 401 | 394 | 395 | 104,000 | 790 |
| 2007-05-29 | 391 | 398 | 391 | 396 | 29,000 | 792 |
| 2007-05-28 | 395 | 396 | 390 | 393 | 65,000 | 786 |
| 2007-05-25 | 403 | 403 | 396 | 396 | 87,000 | 792 |
| 2007-05-24 | 401 | 404 | 401 | 402 | 56,000 | 804 |
| 2007-05-23 | 404 | 407 | 401 | 404 | 54,000 | 808 |
| 2007-05-22 | 409 | 409 | 399 | 409 | 152,000 | 818 |
| 2007-05-21 | 411 | 411 | 409 | 409 | 31,000 | 818 |
| 2007-05-18 | 413 | 413 | 409 | 409 | 37,000 | 818 |
| 2007-05-17 | 408 | 413 | 408 | 412 | 132,000 | 824 |
| 2007-05-16 | 410 | 410 | 408 | 408 | 27,000 | 816 |
| 2007-05-15 | 413 | 413 | 408 | 410 | 123,000 | 820 |
| 2007-05-14 | 419 | 419 | 411 | 412 | 53,000 | 824 |
| 2007-05-11 | 413 | 413 | 409 | 410 | 88,000 | 820 |
| 2007-05-10 | 414 | 415 | 412 | 412 | 60,000 | 824 |
| 2007-05-09 | 408 | 410 | 407 | 409 | 101,000 | 818 |
| 2007-05-08 | 406 | 407 | 405 | 406 | 70,000 | 812 |
| 2007-05-07 | 405 | 408 | 404 | 405 | 82,000 | 810 |
| 2007-05-02 | 400 | 400 | 396 | 400 | 110,000 | 800 |
| 2007-05-01 | 407 | 408 | 395 | 398 | 247,000 | 796 |
| 2007-04-27 | 413 | 416 | 410 | 412 | 95,000 | 824 |
| 2007-04-26 | 409 | 409 | 405 | 409 | 74,000 | 818 |
| 2007-04-25 | 407 | 410 | 402 | 404 | 133,000 | 808 |
| 2007-04-24 | 394 | 398 | 390 | 397 | 106,000 | 794 |
| 2007-04-23 | 400 | 405 | 393 | 395 | 65,000 | 790 |
| 2007-04-20 | 401 | 404 | 395 | 398 | 126,000 | 796 |
| 2007-04-19 | 408 | 410 | 399 | 400 | 291,000 | 800 |
| 2007-04-18 | 410 | 416 | 408 | 411 | 159,000 | 822 |
| 2007-04-17 | 414 | 415 | 409 | 411 | 221,000 | 822 |
| 2007-04-16 | 421 | 421 | 411 | 413 | 280,000 | 826 |
| 2007-04-13 | 423 | 428 | 420 | 421 | 78,000 | 842 |
| 2007-04-12 | 428 | 428 | 423 | 424 | 74,000 | 848 |
| 2007-04-11 | 429 | 430 | 425 | 427 | 134,000 | 854 |
| 2007-04-10 | 428 | 432 | 428 | 430 | 68,000 | 860 |
| 2007-04-09 | 430 | 433 | 427 | 433 | 69,000 | 866 |
| 2007-04-06 | 425 | 428 | 424 | 425 | 71,000 | 850 |
| 2007-04-05 | 428 | 431 | 425 | 429 | 133,000 | 858 |
| 2007-04-04 | 417 | 425 | 416 | 425 | 119,000 | 850 |
| 2007-04-03 | 406 | 420 | 406 | 416 | 262,000 | 832 |
| 2007-04-02 | 431 | 431 | 417 | 421 | 185,000 | 842 |
| 2007-03-30 | 431 | 432 | 426 | 430 | 170,000 | 860 |
| 2007-03-29 | 419 | 439 | 419 | 431 | 210,000 | 862 |
| 2007-03-28 | 433 | 433 | 422 | 429 | 167,000 | 858 |
| 2007-03-27 | 440 | 440 | 426 | 428 | 148,000 | 856 |
| 2007-03-26 | 444 | 444 | 437 | 439 | 161,000 | 878 |
| 2007-03-23 | 448 | 449 | 440 | 443 | 202,000 | 886 |
| 2007-03-22 | 445 | 445 | 441 | 443 | 195,000 | 886 |
| 2007-03-20 | 449 | 449 | 433 | 440 | 224,000 | 880 |
| 2007-03-19 | 433 | 444 | 433 | 444 | 83,000 | 888 |
| 2007-03-16 | 447 | 448 | 440 | 441 | 74,000 | 882 |
| 2007-03-15 | 440 | 448 | 440 | 447 | 29,000 | 894 |
| 2007-03-14 | 440 | 446 | 437 | 438 | 116,000 | 876 |
| 2007-03-13 | 459 | 459 | 452 | 453 | 75,000 | 906 |
| 2007-03-12 | 465 | 465 | 453 | 458 | 87,000 | 916 |
| 2007-03-09 | 457 | 464 | 456 | 460 | 219,000 | 920 |
| 2007-03-08 | 445 | 454 | 445 | 454 | 111,000 | 908 |
| 2007-03-07 | 444 | 450 | 435 | 449 | 198,000 | 898 |
| 2007-03-06 | 416 | 434 | 416 | 434 | 116,000 | 868 |
| 2007-03-05 | 426 | 430 | 425 | 426 | 177,000 | 852 |
| 2007-03-02 | 440 | 440 | 435 | 438 | 218,000 | 876 |
| 2007-03-01 | 447 | 452 | 445 | 447 | 132,000 | 894 |
| 2007-02-28 | 426 | 448 | 421 | 447 | 179,000 | 894 |
| 2007-02-27 | 466 | 469 | 466 | 466 | 130,000 | 932 |
| 2007-02-26 | 455 | 464 | 454 | 462 | 146,000 | 924 |
| 2007-02-23 | 449 | 455 | 447 | 455 | 139,000 | 910 |
| 2007-02-22 | 446 | 448 | 444 | 444 | 109,000 | 888 |
| 2007-02-21 | 438 | 446 | 438 | 446 | 97,000 | 892 |
| 2007-02-20 | 435 | 437 | 431 | 436 | 77,000 | 872 |
| 2007-02-19 | 427 | 433 | 427 | 431 | 68,000 | 862 |
| 2007-02-16 | 424 | 428 | 421 | 427 | 90,000 | 854 |
| 2007-02-15 | 422 | 429 | 420 | 429 | 214,000 | 858 |
| 2007-02-14 | 420 | 421 | 416 | 416 | 112,000 | 832 |
| 2007-02-13 | 416 | 419 | 415 | 416 | 80,000 | 832 |
| 2007-02-09 | 410 | 413 | 410 | 413 | 66,000 | 826 |
| 2007-02-08 | 410 | 414 | 410 | 410 | 89,000 | 820 |
| 2007-02-07 | 407 | 413 | 406 | 408 | 201,000 | 816 |
| 2007-02-06 | 407 | 410 | 405 | 406 | 113,000 | 812 |
| 2007-02-05 | 408 | 408 | 405 | 405 | 128,000 | 810 |
| 2007-02-02 | 406 | 406 | 405 | 405 | 100,000 | 810 |
| 2007-02-01 | 404 | 407 | 403 | 406 | 105,000 | 812 |
| 2007-01-31 | 405 | 405 | 400 | 402 | 118,000 | 804 |
| 2007-01-30 | 408 | 408 | 404 | 404 | 60,000 | 808 |
| 2007-01-29 | 404 | 408 | 404 | 405 | 39,000 | 810 |
| 2007-01-26 | 409 | 409 | 403 | 404 | 75,000 | 808 |
| 2007-01-25 | 410 | 410 | 403 | 403 | 121,000 | 806 |
| 2007-01-24 | 410 | 410 | 406 | 406 | 70,000 | 812 |
| 2007-01-23 | 407 | 407 | 403 | 406 | 83,000 | 812 |
| 2007-01-22 | 405 | 409 | 404 | 407 | 175,000 | 814 |
| 2007-01-19 | 403 | 404 | 399 | 401 | 114,000 | 802 |
| 2007-01-18 | 403 | 404 | 395 | 399 | 133,000 | 798 |
| 2007-01-17 | 407 | 407 | 399 | 402 | 119,000 | 804 |
| 2007-01-16 | 402 | 407 | 402 | 407 | 75,000 | 814 |
| 2007-01-15 | 401 | 405 | 400 | 402 | 63,000 | 804 |
| 2007-01-12 | 395 | 403 | 394 | 401 | 108,000 | 802 |
| 2007-01-11 | 393 | 395 | 391 | 391 | 84,000 | 782 |
| 2007-01-10 | 394 | 394 | 391 | 391 | 161,000 | 782 |
| 2007-01-09 | 388 | 391 | 387 | 390 | 89,000 | 780 |
| 2007-01-05 | 390 | 390 | 383 | 384 | 126,000 | 768 |
| 2007-01-04 | 388 | 388 | 386 | 388 | 43,000 | 776 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
