4228 積水化成品工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 304 | 300 | 304 | 30,000 | 608 |
| 2008-12-29 | 301 | 304 | 300 | 304 | 41,000 | 608 |
| 2008-12-26 | 303 | 305 | 300 | 303 | 43,000 | 606 |
| 2008-12-25 | 302 | 302 | 299 | 302 | 62,000 | 604 |
| 2008-12-24 | 297 | 300 | 295 | 298 | 47,000 | 596 |
| 2008-12-22 | 299 | 302 | 299 | 302 | 55,000 | 604 |
| 2008-12-19 | 305 | 305 | 299 | 300 | 41,000 | 600 |
| 2008-12-18 | 307 | 307 | 302 | 307 | 72,000 | 614 |
| 2008-12-17 | 304 | 307 | 303 | 305 | 52,000 | 610 |
| 2008-12-16 | 304 | 304 | 299 | 299 | 61,000 | 598 |
| 2008-12-15 | 304 | 310 | 304 | 309 | 52,000 | 618 |
| 2008-12-12 | 300 | 308 | 299 | 303 | 198,000 | 606 |
| 2008-12-11 | 308 | 310 | 302 | 310 | 69,000 | 620 |
| 2008-12-10 | 301 | 310 | 301 | 308 | 108,000 | 616 |
| 2008-12-09 | 308 | 311 | 304 | 306 | 43,000 | 612 |
| 2008-12-08 | 311 | 312 | 302 | 308 | 133,000 | 616 |
| 2008-12-05 | 304 | 306 | 301 | 305 | 175,000 | 610 |
| 2008-12-04 | 305 | 305 | 299 | 299 | 155,000 | 598 |
| 2008-12-03 | 298 | 301 | 298 | 300 | 81,000 | 600 |
| 2008-12-02 | 295 | 299 | 294 | 298 | 152,000 | 596 |
| 2008-12-01 | 300 | 301 | 296 | 296 | 188,000 | 592 |
| 2008-11-28 | 300 | 303 | 299 | 301 | 83,000 | 602 |
| 2008-11-27 | 301 | 302 | 299 | 300 | 127,000 | 600 |
| 2008-11-26 | 299 | 300 | 299 | 300 | 101,000 | 600 |
| 2008-11-25 | 307 | 307 | 298 | 304 | 215,000 | 608 |
| 2008-11-21 | 286 | 305 | 284 | 305 | 146,000 | 610 |
| 2008-11-20 | 289 | 297 | 286 | 295 | 193,000 | 590 |
| 2008-11-19 | 297 | 299 | 291 | 299 | 100,000 | 598 |
| 2008-11-18 | 288 | 296 | 285 | 296 | 90,000 | 592 |
| 2008-11-17 | 281 | 292 | 281 | 291 | 128,000 | 582 |
| 2008-11-14 | 304 | 305 | 286 | 293 | 164,000 | 586 |
| 2008-11-13 | 289 | 301 | 288 | 299 | 206,000 | 598 |
| 2008-11-12 | 287 | 315 | 287 | 304 | 341,000 | 608 |
| 2008-11-11 | 285 | 287 | 276 | 286 | 109,000 | 572 |
| 2008-11-10 | 276 | 286 | 273 | 285 | 175,000 | 570 |
| 2008-11-07 | 262 | 278 | 260 | 271 | 277,000 | 542 |
| 2008-11-06 | 257 | 282 | 252 | 277 | 219,000 | 554 |
| 2008-11-05 | 251 | 276 | 251 | 276 | 255,000 | 552 |
| 2008-11-04 | 243 | 255 | 243 | 250 | 404,000 | 500 |
| 2008-10-31 | 204 | 248 | 203 | 248 | 365,000 | 496 |
| 2008-10-30 | 190 | 200 | 190 | 198 | 154,000 | 396 |
| 2008-10-29 | 182 | 195 | 180 | 195 | 91,000 | 390 |
| 2008-10-28 | 166 | 175 | 166 | 175 | 65,000 | 350 |
| 2008-10-27 | 186 | 188 | 174 | 175 | 74,000 | 350 |
| 2008-10-24 | 199 | 199 | 184 | 185 | 79,000 | 370 |
| 2008-10-23 | 189 | 194 | 182 | 194 | 56,000 | 388 |
| 2008-10-22 | 201 | 206 | 192 | 192 | 80,000 | 384 |
| 2008-10-21 | 207 | 209 | 201 | 204 | 60,000 | 408 |
| 2008-10-20 | 204 | 204 | 190 | 202 | 70,000 | 404 |
| 2008-10-17 | 205 | 208 | 190 | 194 | 81,000 | 388 |
| 2008-10-16 | 202 | 202 | 190 | 195 | 70,000 | 390 |
| 2008-10-15 | 196 | 205 | 196 | 205 | 61,000 | 410 |
| 2008-10-14 | 209 | 209 | 200 | 205 | 63,000 | 410 |
| 2008-10-10 | 186 | 186 | 169 | 179 | 83,000 | 358 |
| 2008-10-09 | 189 | 193 | 185 | 189 | 69,000 | 378 |
| 2008-10-08 | 198 | 198 | 186 | 188 | 91,000 | 376 |
| 2008-10-07 | 210 | 220 | 194 | 208 | 160,000 | 416 |
| 2008-10-06 | 242 | 242 | 227 | 228 | 64,000 | 456 |
| 2008-10-03 | 255 | 255 | 247 | 248 | 35,000 | 496 |
| 2008-10-02 | 267 | 267 | 252 | 254 | 19,000 | 508 |
| 2008-10-01 | 269 | 269 | 263 | 267 | 23,000 | 534 |
| 2008-09-30 | 251 | 264 | 251 | 264 | 56,000 | 528 |
| 2008-09-29 | 280 | 290 | 277 | 278 | 43,000 | 556 |
| 2008-09-26 | 284 | 284 | 270 | 278 | 122,000 | 556 |
| 2008-09-25 | 284 | 284 | 278 | 280 | 46,000 | 560 |
| 2008-09-24 | 284 | 290 | 284 | 290 | 56,000 | 580 |
| 2008-09-22 | 289 | 289 | 282 | 284 | 65,000 | 568 |
| 2008-09-19 | 282 | 282 | 277 | 282 | 173,000 | 564 |
| 2008-09-18 | 278 | 283 | 277 | 282 | 87,000 | 564 |
| 2008-09-17 | 281 | 282 | 277 | 282 | 104,000 | 564 |
| 2008-09-16 | 256 | 271 | 256 | 271 | 94,000 | 542 |
| 2008-09-12 | 282 | 285 | 281 | 281 | 114,000 | 562 |
| 2008-09-11 | 284 | 290 | 279 | 279 | 87,000 | 558 |
| 2008-09-10 | 279 | 285 | 279 | 283 | 48,000 | 566 |
| 2008-09-09 | 283 | 285 | 277 | 279 | 70,000 | 558 |
| 2008-09-08 | 282 | 290 | 282 | 288 | 52,000 | 576 |
| 2008-09-05 | 282 | 283 | 278 | 278 | 111,000 | 556 |
| 2008-09-04 | 293 | 295 | 291 | 294 | 36,000 | 588 |
| 2008-09-03 | 294 | 294 | 291 | 294 | 56,000 | 588 |
| 2008-09-02 | 294 | 298 | 291 | 292 | 60,000 | 584 |
| 2008-09-01 | 302 | 302 | 295 | 295 | 78,000 | 590 |
| 2008-08-29 | 296 | 303 | 291 | 303 | 122,000 | 606 |
| 2008-08-28 | 296 | 296 | 290 | 291 | 36,000 | 582 |
| 2008-08-27 | 295 | 297 | 289 | 294 | 59,000 | 588 |
| 2008-08-26 | 302 | 302 | 296 | 298 | 71,000 | 596 |
| 2008-08-25 | 295 | 302 | 295 | 302 | 90,000 | 604 |
| 2008-08-22 | 281 | 293 | 281 | 293 | 84,000 | 586 |
| 2008-08-21 | 283 | 286 | 280 | 282 | 53,000 | 564 |
| 2008-08-20 | 280 | 285 | 279 | 284 | 57,000 | 568 |
| 2008-08-19 | 286 | 286 | 278 | 280 | 35,000 | 560 |
| 2008-08-18 | 277 | 295 | 277 | 286 | 64,000 | 572 |
| 2008-08-15 | 279 | 281 | 277 | 277 | 22,000 | 554 |
| 2008-08-14 | 278 | 284 | 278 | 278 | 27,000 | 556 |
| 2008-08-13 | 288 | 292 | 282 | 282 | 33,000 | 564 |
| 2008-08-12 | 298 | 298 | 289 | 290 | 52,000 | 580 |
| 2008-08-11 | 291 | 297 | 291 | 297 | 28,000 | 594 |
| 2008-08-08 | 293 | 295 | 279 | 290 | 34,000 | 580 |
| 2008-08-07 | 298 | 298 | 291 | 291 | 23,000 | 582 |
| 2008-08-06 | 295 | 300 | 292 | 298 | 73,000 | 596 |
| 2008-08-05 | 291 | 296 | 288 | 288 | 43,000 | 576 |
| 2008-08-04 | 294 | 295 | 290 | 291 | 53,000 | 582 |
| 2008-08-01 | 297 | 297 | 287 | 290 | 71,000 | 580 |
| 2008-07-31 | 296 | 298 | 292 | 297 | 83,000 | 594 |
| 2008-07-30 | 289 | 295 | 289 | 293 | 75,000 | 586 |
| 2008-07-29 | 284 | 285 | 276 | 284 | 93,000 | 568 |
| 2008-07-28 | 297 | 297 | 289 | 292 | 43,000 | 584 |
| 2008-07-25 | 303 | 304 | 295 | 296 | 108,000 | 592 |
| 2008-07-24 | 296 | 303 | 296 | 303 | 69,000 | 606 |
| 2008-07-23 | 293 | 299 | 293 | 295 | 76,000 | 590 |
| 2008-07-22 | 290 | 293 | 287 | 292 | 76,000 | 584 |
| 2008-07-18 | 286 | 290 | 285 | 289 | 38,000 | 578 |
| 2008-07-17 | 280 | 290 | 280 | 283 | 24,000 | 566 |
| 2008-07-16 | 282 | 284 | 272 | 276 | 100,000 | 552 |
| 2008-07-15 | 293 | 298 | 287 | 287 | 69,000 | 574 |
| 2008-07-14 | 295 | 300 | 293 | 295 | 63,000 | 590 |
| 2008-07-11 | 296 | 299 | 293 | 299 | 50,000 | 598 |
| 2008-07-10 | 298 | 299 | 296 | 298 | 34,000 | 596 |
| 2008-07-09 | 299 | 303 | 297 | 297 | 46,000 | 594 |
| 2008-07-08 | 298 | 298 | 293 | 294 | 46,000 | 588 |
| 2008-07-07 | 299 | 301 | 298 | 300 | 34,000 | 600 |
| 2008-07-04 | 298 | 301 | 291 | 300 | 91,000 | 600 |
| 2008-07-03 | 297 | 299 | 297 | 299 | 79,000 | 598 |
| 2008-07-02 | 306 | 306 | 297 | 302 | 93,000 | 604 |
| 2008-07-01 | 314 | 315 | 305 | 307 | 91,000 | 614 |
| 2008-06-30 | 312 | 312 | 305 | 307 | 99,000 | 614 |
| 2008-06-27 | 301 | 304 | 300 | 302 | 39,000 | 604 |
| 2008-06-26 | 313 | 315 | 309 | 309 | 25,000 | 618 |
| 2008-06-25 | 319 | 319 | 308 | 313 | 150,000 | 626 |
| 2008-06-24 | 308 | 308 | 307 | 308 | 59,000 | 616 |
| 2008-06-23 | 307 | 307 | 303 | 304 | 90,000 | 608 |
| 2008-06-20 | 308 | 309 | 301 | 302 | 64,000 | 604 |
| 2008-06-19 | 316 | 316 | 305 | 308 | 52,000 | 616 |
| 2008-06-18 | 316 | 319 | 315 | 316 | 38,000 | 632 |
| 2008-06-17 | 316 | 319 | 314 | 316 | 38,000 | 632 |
| 2008-06-16 | 316 | 321 | 313 | 317 | 45,000 | 634 |
| 2008-06-13 | 316 | 317 | 310 | 316 | 104,000 | 632 |
| 2008-06-12 | 317 | 321 | 312 | 321 | 140,000 | 642 |
| 2008-06-11 | 314 | 314 | 310 | 312 | 52,000 | 624 |
| 2008-06-10 | 315 | 315 | 311 | 311 | 24,000 | 622 |
| 2008-06-09 | 310 | 317 | 310 | 315 | 86,000 | 630 |
| 2008-06-06 | 326 | 330 | 322 | 323 | 89,000 | 646 |
| 2008-06-05 | 320 | 322 | 319 | 322 | 49,000 | 644 |
| 2008-06-04 | 316 | 319 | 313 | 318 | 40,000 | 636 |
| 2008-06-03 | 317 | 318 | 310 | 315 | 83,000 | 630 |
| 2008-06-02 | 318 | 319 | 313 | 317 | 64,000 | 634 |
| 2008-05-30 | 310 | 318 | 309 | 317 | 60,000 | 634 |
| 2008-05-29 | 305 | 312 | 302 | 310 | 67,000 | 620 |
| 2008-05-28 | 312 | 312 | 305 | 305 | 49,000 | 610 |
| 2008-05-27 | 312 | 315 | 303 | 313 | 97,000 | 626 |
| 2008-05-26 | 306 | 308 | 301 | 307 | 97,000 | 614 |
| 2008-05-23 | 308 | 308 | 305 | 306 | 85,000 | 612 |
| 2008-05-22 | 301 | 308 | 295 | 308 | 71,000 | 616 |
| 2008-05-21 | 315 | 315 | 306 | 306 | 81,000 | 612 |
| 2008-05-20 | 315 | 318 | 315 | 318 | 42,000 | 636 |
| 2008-05-19 | 317 | 320 | 316 | 318 | 43,000 | 636 |
| 2008-05-16 | 320 | 321 | 314 | 315 | 99,000 | 630 |
| 2008-05-15 | 310 | 322 | 308 | 322 | 166,000 | 644 |
| 2008-05-14 | 305 | 310 | 303 | 309 | 90,000 | 618 |
| 2008-05-13 | 303 | 304 | 298 | 303 | 58,000 | 606 |
| 2008-05-12 | 304 | 304 | 295 | 300 | 84,000 | 600 |
| 2008-05-09 | 304 | 310 | 300 | 305 | 81,000 | 610 |
| 2008-05-08 | 305 | 305 | 296 | 304 | 66,000 | 608 |
| 2008-05-07 | 294 | 312 | 292 | 310 | 108,000 | 620 |
| 2008-05-02 | 309 | 310 | 289 | 297 | 235,000 | 594 |
| 2008-05-01 | 303 | 305 | 297 | 301 | 290,000 | 602 |
| 2008-04-30 | 256 | 320 | 256 | 308 | 374,000 | 616 |
| 2008-04-28 | 255 | 257 | 254 | 256 | 60,000 | 512 |
| 2008-04-25 | 253 | 253 | 250 | 251 | 71,000 | 502 |
| 2008-04-24 | 249 | 249 | 246 | 248 | 60,000 | 496 |
| 2008-04-23 | 250 | 250 | 249 | 249 | 45,000 | 498 |
| 2008-04-22 | 253 | 254 | 250 | 250 | 75,000 | 500 |
| 2008-04-21 | 255 | 259 | 250 | 253 | 92,000 | 506 |
| 2008-04-18 | 257 | 258 | 252 | 258 | 22,000 | 516 |
| 2008-04-17 | 256 | 260 | 256 | 257 | 32,000 | 514 |
| 2008-04-16 | 252 | 255 | 252 | 254 | 17,000 | 508 |
| 2008-04-15 | 258 | 259 | 249 | 251 | 42,000 | 502 |
| 2008-04-14 | 256 | 262 | 253 | 254 | 65,000 | 508 |
| 2008-04-11 | 246 | 252 | 246 | 252 | 56,000 | 504 |
| 2008-04-10 | 255 | 256 | 250 | 251 | 46,000 | 502 |
| 2008-04-09 | 259 | 260 | 258 | 259 | 20,000 | 518 |
| 2008-04-08 | 264 | 264 | 261 | 263 | 25,000 | 526 |
| 2008-04-07 | 263 | 264 | 260 | 263 | 40,000 | 526 |
| 2008-04-04 | 268 | 268 | 265 | 265 | 41,000 | 530 |
| 2008-04-03 | 266 | 270 | 261 | 269 | 51,000 | 538 |
| 2008-04-02 | 268 | 271 | 263 | 266 | 42,000 | 532 |
| 2008-04-01 | 254 | 262 | 254 | 259 | 43,000 | 518 |
| 2008-03-31 | 254 | 259 | 251 | 255 | 84,000 | 510 |
| 2008-03-28 | 252 | 256 | 249 | 254 | 57,000 | 508 |
| 2008-03-27 | 249 | 250 | 245 | 247 | 59,000 | 494 |
| 2008-03-26 | 247 | 249 | 246 | 249 | 75,000 | 498 |
| 2008-03-25 | 247 | 250 | 243 | 246 | 127,000 | 492 |
| 2008-03-24 | 240 | 243 | 237 | 242 | 129,000 | 484 |
| 2008-03-21 | 241 | 245 | 236 | 239 | 137,000 | 478 |
| 2008-03-19 | 240 | 243 | 235 | 240 | 55,000 | 480 |
| 2008-03-18 | 239 | 240 | 227 | 232 | 100,000 | 464 |
| 2008-03-17 | 250 | 250 | 234 | 240 | 91,000 | 480 |
| 2008-03-14 | 254 | 257 | 250 | 250 | 149,000 | 500 |
| 2008-03-13 | 260 | 261 | 255 | 255 | 94,000 | 510 |
| 2008-03-12 | 273 | 273 | 261 | 262 | 128,000 | 524 |
| 2008-03-11 | 259 | 265 | 256 | 264 | 117,000 | 528 |
| 2008-03-10 | 267 | 268 | 263 | 267 | 70,000 | 534 |
| 2008-03-07 | 278 | 278 | 271 | 275 | 43,000 | 550 |
| 2008-03-06 | 280 | 287 | 280 | 284 | 53,000 | 568 |
| 2008-03-05 | 285 | 285 | 280 | 280 | 39,000 | 560 |
| 2008-03-04 | 281 | 284 | 281 | 281 | 70,000 | 562 |
| 2008-03-03 | 287 | 287 | 278 | 280 | 101,000 | 560 |
| 2008-02-29 | 297 | 297 | 289 | 289 | 196,000 | 578 |
| 2008-02-28 | 300 | 301 | 298 | 301 | 79,000 | 602 |
| 2008-02-27 | 303 | 307 | 299 | 299 | 103,000 | 598 |
| 2008-02-26 | 315 | 318 | 298 | 301 | 105,000 | 602 |
| 2008-02-25 | 309 | 315 | 308 | 313 | 98,000 | 626 |
| 2008-02-22 | 302 | 308 | 301 | 307 | 81,000 | 614 |
| 2008-02-21 | 297 | 306 | 297 | 301 | 91,000 | 602 |
| 2008-02-20 | 300 | 305 | 294 | 294 | 132,000 | 588 |
| 2008-02-19 | 297 | 300 | 295 | 299 | 49,000 | 598 |
| 2008-02-18 | 294 | 300 | 294 | 296 | 70,000 | 592 |
| 2008-02-15 | 295 | 295 | 291 | 293 | 111,000 | 586 |
| 2008-02-14 | 295 | 304 | 292 | 296 | 89,000 | 592 |
| 2008-02-13 | 292 | 299 | 290 | 290 | 76,000 | 580 |
| 2008-02-12 | 306 | 308 | 290 | 290 | 115,000 | 580 |
| 2008-02-08 | 303 | 307 | 303 | 305 | 65,000 | 610 |
| 2008-02-07 | 305 | 306 | 304 | 305 | 104,000 | 610 |
| 2008-02-06 | 315 | 320 | 300 | 304 | 243,000 | 608 |
| 2008-02-05 | 343 | 343 | 328 | 330 | 126,000 | 660 |
| 2008-02-04 | 335 | 346 | 335 | 343 | 49,000 | 686 |
| 2008-02-01 | 354 | 357 | 333 | 334 | 179,000 | 668 |
| 2008-01-31 | 345 | 355 | 342 | 354 | 123,000 | 708 |
| 2008-01-30 | 353 | 355 | 342 | 342 | 94,000 | 684 |
| 2008-01-29 | 346 | 352 | 346 | 349 | 23,000 | 698 |
| 2008-01-28 | 336 | 346 | 336 | 344 | 60,000 | 688 |
| 2008-01-25 | 340 | 354 | 340 | 346 | 140,000 | 692 |
| 2008-01-24 | 312 | 320 | 312 | 320 | 28,000 | 640 |
| 2008-01-23 | 305 | 310 | 305 | 307 | 55,000 | 614 |
| 2008-01-22 | 311 | 321 | 300 | 304 | 86,000 | 608 |
| 2008-01-21 | 316 | 320 | 312 | 312 | 59,000 | 624 |
| 2008-01-18 | 316 | 322 | 315 | 321 | 63,000 | 642 |
| 2008-01-17 | 310 | 316 | 310 | 315 | 57,000 | 630 |
| 2008-01-16 | 309 | 323 | 309 | 310 | 112,000 | 620 |
| 2008-01-15 | 325 | 326 | 310 | 310 | 115,000 | 620 |
| 2008-01-11 | 331 | 331 | 326 | 327 | 88,000 | 654 |
| 2008-01-10 | 331 | 333 | 326 | 326 | 90,000 | 652 |
| 2008-01-09 | 326 | 332 | 322 | 331 | 101,000 | 662 |
| 2008-01-08 | 327 | 331 | 326 | 326 | 93,000 | 652 |
| 2008-01-07 | 326 | 328 | 326 | 327 | 76,000 | 654 |
| 2008-01-04 | 337 | 340 | 326 | 326 | 61,000 | 652 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
