4228 積水化成品工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3044944943544097,000880
2009-12-29445447439446106,000892
2009-12-28441446435444219,000888
2009-12-25442442437440107,000880
2009-12-24434442431442164,000884
2009-12-22435436425433152,000866
2009-12-2143543943343563,000870
2009-12-18431441425440134,000880
2009-12-17440443428435270,000870
2009-12-16432440418440246,000880
2009-12-15422434418431324,000862
2009-12-14415423410423176,000846
2009-12-11412416404416167,000832
2009-12-10414414402404129,000808
2009-12-09412414409409115,000818
2009-12-08414416411416169,000832
2009-12-07415415405408177,000816
2009-12-04413413404408167,000816
2009-12-03412414409411158,000822
2009-12-02418421406410261,000820
2009-12-01398417395417405,000834
2009-11-30379400379400243,000800
2009-11-27379383376376189,000752
2009-11-26393395387388129,000776
2009-11-25396397389397135,000794
2009-11-24390394384391135,000782
2009-11-20380389379388121,000776
2009-11-19390393385392121,000784
2009-11-18387398386395251,000790
2009-11-17399401378386235,000772
2009-11-16381402381399353,000798
2009-11-13387392376386224,000772
2009-11-12391393375377250,000754
2009-11-11375390373390277,000780
2009-11-10378378369372157,000744
2009-11-09379380371376117,000752
2009-11-0637637836737483,000748
2009-11-05368377367376111,000752
2009-11-04369373365373104,000746
2009-11-02340366340366136,000732
2009-10-3037037035035790,000714
2009-10-29362369360369129,000738
2009-10-28373375367371138,000742
2009-10-2736837436637498,000748
2009-10-2636636936236986,000738
2009-10-23374375364366145,000732
2009-10-2235836135535998,000718
2009-10-21355362354359277,000718
2009-10-20341343337340109,000680
2009-10-19329337327334177,000668
2009-10-16336336325327131,000654
2009-10-15331334327331167,000662
2009-10-14329331323327181,000654
2009-10-13335335323326269,000652
2009-10-09340343327335452,000670
2009-10-08357357341345147,000690
2009-10-07352353334353148,000706
2009-10-06342347330346131,000692
2009-10-05358360342351135,000702
2009-10-0235936535635863,000716
2009-10-01372374367374146,000748
2009-09-3036838736838738,000774
2009-09-2937738637437869,000756
2009-09-2837438537438080,000760
2009-09-2539439438238981,000778
2009-09-24399400392399195,000798
2009-09-18389395386392154,000784
2009-09-17382393378393144,000786
2009-09-16387390378378247,000756
2009-09-15386392378388159,000776
2009-09-14391392381386146,000772
2009-09-11392398385398369,000796
2009-09-10375390374385191,000770
2009-09-09369379363371246,000742
2009-09-0836436635836590,000730
2009-09-0736436936036596,000730
2009-09-0436036735536386,000726
2009-09-0336336535935993,000718
2009-09-02367367358366117,000732
2009-09-01369374363366119,000732
2009-08-3137738237037380,000746
2009-08-28359389359376265,000752
2009-08-2736936935936167,000722
2009-08-2636637236436781,000734
2009-08-2537337336536685,000732
2009-08-2436737236537276,000744
2009-08-2135735935135288,000704
2009-08-20359360350352171,000704
2009-08-19370370355358152,000716
2009-08-1837137337037351,000746
2009-08-1738138137037663,000752
2009-08-1438438437638070,000760
2009-08-13384384375380160,000760
2009-08-12380393376380301,000760
2009-08-1137237436737282,000744
2009-08-10372373366371112,000742
2009-08-0737337436437297,000744
2009-08-0637037436437387,000746
2009-08-05370373360369116,000738
2009-08-0437537536837179,000742
2009-08-03369374361374225,000748
2009-07-3136036335435997,000718
2009-07-30358358348355181,000710
2009-07-2935536435536368,000726
2009-07-2835736235535770,000714
2009-07-2736436436036277,000724
2009-07-24361361352359108,000718
2009-07-23360366359364100,000728
2009-07-2236536536036445,000728
2009-07-21349362349361150,000722
2009-07-17340356339351184,000702
2009-07-16337343332335141,000670
2009-07-15328343319327245,000654
2009-07-1433733733033368,000666
2009-07-1334834833733776,000674
2009-07-1034834934434973,000698
2009-07-09343349341346125,000692
2009-07-0835435434434882,000696
2009-07-07359359348354136,000708
2009-07-06363363351358139,000716
2009-07-03355365349363248,000726
2009-07-02350370350361288,000722
2009-07-0135035034534691,000692
2009-06-30347351346349229,000698
2009-06-29330353329342374,000684
2009-06-26313324310321331,000642
2009-06-25316316301305218,000610
2009-06-2429629829529756,000594
2009-06-23300304288292125,000584
2009-06-2230030429730356,000606
2009-06-19306306297297116,000594
2009-06-18302306299305118,000610
2009-06-1729330029229766,000594
2009-06-1629529829129382,000586
2009-06-1530230729930598,000610
2009-06-12293300293297157,000594
2009-06-1129529929529843,000596
2009-06-1029229529029382,000586
2009-06-0929429629329546,000590
2009-06-0830130129629827,000596
2009-06-0529630029629842,000596
2009-06-0429329829029858,000596
2009-06-0329730329229893,000596
2009-06-0229829929329570,000590
2009-06-01299300292294136,000588
2009-05-29278295277294243,000588
2009-05-2827527827527666,000552
2009-05-27277277273275133,000550
2009-05-2627727927627785,000554
2009-05-2528228227827881,000556
2009-05-2227928027928037,000560
2009-05-2128028027728029,000560
2009-05-2028128227628244,000564
2009-05-1928228227628156,000562
2009-05-1827727726927577,000550
2009-05-1527527827527754,000554
2009-05-1427728027527549,000550
2009-05-1328128227928024,000560
2009-05-1228128127828122,000562
2009-05-1128028227627942,000558
2009-05-0827928327928042,000560
2009-05-0728228328028142,000562
2009-05-0128228627927932,000558
2009-04-30282289270278217,000556
2009-04-2828228628228235,000564
2009-04-2728929028428580,000570
2009-04-2428328828328677,000572
2009-04-23283289279289102,000578
2009-04-2228528628028236,000564
2009-04-2128528528128356,000566
2009-04-2028228627928555,000570
2009-04-1727928327827834,000556
2009-04-1628128127827927,000558
2009-04-1528128127727925,000558
2009-04-1428128127727746,000554
2009-04-1327827927327675,000552
2009-04-1028028027327550,000550
2009-04-09280285270277199,000554
2009-04-0828128127527845,000556
2009-04-0729229728228569,000570
2009-04-0629529729229344,000586
2009-04-0330130629629756,000594
2009-04-0231531530530681,000612
2009-04-0129630129629719,000594
2009-03-3129229628929043,000580
2009-03-30310315290292111,000584
2009-03-2731531631231548,000630
2009-03-2631631631031453,000628
2009-03-25320320312320104,000640
2009-03-2430631230531276,000624
2009-03-2330130530030547,000610
2009-03-1930230229930027,000600
2009-03-1830130329929944,000598
2009-03-1730230330030164,000602
2009-03-1630430629930253,000604
2009-03-13295303295301126,000602
2009-03-1229930229930055,000600
2009-03-1130030129829942,000598
2009-03-1029830029829887,000596
2009-03-0929930229429890,000596
2009-03-0629930029929963,000598
2009-03-05300300295300108,000600
2009-03-0429029928929496,000588
2009-03-0328528928528858,000576
2009-03-0228628728428556,000570
2009-02-2728128528128577,000570
2009-02-2628028527928186,000562
2009-02-25284288276280145,000560
2009-02-2426926926126980,000538
2009-02-2326327026327062,000540
2009-02-2027227326226348,000526
2009-02-1927427427127242,000544
2009-02-1826726926726990,000538
2009-02-1727327526526757,000534
2009-02-16274277271273113,000546
2009-02-13277277273274132,000548
2009-02-12287288281281113,000562
2009-02-1028229128228873,000576
2009-02-0928628828028054,000560
2009-02-0629529729029161,000582
2009-02-05298301288290158,000580
2009-02-0428028527528379,000566
2009-02-0325726525726216,000524
2009-02-0226526626126260,000524
2009-01-3028828827527538,000550
2009-01-29285300278298153,000596
2009-01-2828628728028450,000568
2009-01-2727428727328762,000574
2009-01-2626727226126774,000534
2009-01-2326626625525780,000514
2009-01-2226026926026862,000536
2009-01-2125025624925536,000510
2009-01-2026026025025482,000508
2009-01-1927027026326469,000528
2009-01-1626927026826975,000538
2009-01-15279285273273100,000546
2009-01-1428228928228653,000572
2009-01-1329729728328378,000566
2009-01-0929729929029666,000592
2009-01-0830130129529785,000594
2009-01-0730631030330384,000606
2009-01-0630330830330825,000616
2009-01-053043063043059,000610

分割・併合履歴 : [2016-09-28]1株→0.5株