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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 449 | 449 | 435 | 440 | 97,000 | 880 |
| 2009-12-29 | 445 | 447 | 439 | 446 | 106,000 | 892 |
| 2009-12-28 | 441 | 446 | 435 | 444 | 219,000 | 888 |
| 2009-12-25 | 442 | 442 | 437 | 440 | 107,000 | 880 |
| 2009-12-24 | 434 | 442 | 431 | 442 | 164,000 | 884 |
| 2009-12-22 | 435 | 436 | 425 | 433 | 152,000 | 866 |
| 2009-12-21 | 435 | 439 | 433 | 435 | 63,000 | 870 |
| 2009-12-18 | 431 | 441 | 425 | 440 | 134,000 | 880 |
| 2009-12-17 | 440 | 443 | 428 | 435 | 270,000 | 870 |
| 2009-12-16 | 432 | 440 | 418 | 440 | 246,000 | 880 |
| 2009-12-15 | 422 | 434 | 418 | 431 | 324,000 | 862 |
| 2009-12-14 | 415 | 423 | 410 | 423 | 176,000 | 846 |
| 2009-12-11 | 412 | 416 | 404 | 416 | 167,000 | 832 |
| 2009-12-10 | 414 | 414 | 402 | 404 | 129,000 | 808 |
| 2009-12-09 | 412 | 414 | 409 | 409 | 115,000 | 818 |
| 2009-12-08 | 414 | 416 | 411 | 416 | 169,000 | 832 |
| 2009-12-07 | 415 | 415 | 405 | 408 | 177,000 | 816 |
| 2009-12-04 | 413 | 413 | 404 | 408 | 167,000 | 816 |
| 2009-12-03 | 412 | 414 | 409 | 411 | 158,000 | 822 |
| 2009-12-02 | 418 | 421 | 406 | 410 | 261,000 | 820 |
| 2009-12-01 | 398 | 417 | 395 | 417 | 405,000 | 834 |
| 2009-11-30 | 379 | 400 | 379 | 400 | 243,000 | 800 |
| 2009-11-27 | 379 | 383 | 376 | 376 | 189,000 | 752 |
| 2009-11-26 | 393 | 395 | 387 | 388 | 129,000 | 776 |
| 2009-11-25 | 396 | 397 | 389 | 397 | 135,000 | 794 |
| 2009-11-24 | 390 | 394 | 384 | 391 | 135,000 | 782 |
| 2009-11-20 | 380 | 389 | 379 | 388 | 121,000 | 776 |
| 2009-11-19 | 390 | 393 | 385 | 392 | 121,000 | 784 |
| 2009-11-18 | 387 | 398 | 386 | 395 | 251,000 | 790 |
| 2009-11-17 | 399 | 401 | 378 | 386 | 235,000 | 772 |
| 2009-11-16 | 381 | 402 | 381 | 399 | 353,000 | 798 |
| 2009-11-13 | 387 | 392 | 376 | 386 | 224,000 | 772 |
| 2009-11-12 | 391 | 393 | 375 | 377 | 250,000 | 754 |
| 2009-11-11 | 375 | 390 | 373 | 390 | 277,000 | 780 |
| 2009-11-10 | 378 | 378 | 369 | 372 | 157,000 | 744 |
| 2009-11-09 | 379 | 380 | 371 | 376 | 117,000 | 752 |
| 2009-11-06 | 376 | 378 | 367 | 374 | 83,000 | 748 |
| 2009-11-05 | 368 | 377 | 367 | 376 | 111,000 | 752 |
| 2009-11-04 | 369 | 373 | 365 | 373 | 104,000 | 746 |
| 2009-11-02 | 340 | 366 | 340 | 366 | 136,000 | 732 |
| 2009-10-30 | 370 | 370 | 350 | 357 | 90,000 | 714 |
| 2009-10-29 | 362 | 369 | 360 | 369 | 129,000 | 738 |
| 2009-10-28 | 373 | 375 | 367 | 371 | 138,000 | 742 |
| 2009-10-27 | 368 | 374 | 366 | 374 | 98,000 | 748 |
| 2009-10-26 | 366 | 369 | 362 | 369 | 86,000 | 738 |
| 2009-10-23 | 374 | 375 | 364 | 366 | 145,000 | 732 |
| 2009-10-22 | 358 | 361 | 355 | 359 | 98,000 | 718 |
| 2009-10-21 | 355 | 362 | 354 | 359 | 277,000 | 718 |
| 2009-10-20 | 341 | 343 | 337 | 340 | 109,000 | 680 |
| 2009-10-19 | 329 | 337 | 327 | 334 | 177,000 | 668 |
| 2009-10-16 | 336 | 336 | 325 | 327 | 131,000 | 654 |
| 2009-10-15 | 331 | 334 | 327 | 331 | 167,000 | 662 |
| 2009-10-14 | 329 | 331 | 323 | 327 | 181,000 | 654 |
| 2009-10-13 | 335 | 335 | 323 | 326 | 269,000 | 652 |
| 2009-10-09 | 340 | 343 | 327 | 335 | 452,000 | 670 |
| 2009-10-08 | 357 | 357 | 341 | 345 | 147,000 | 690 |
| 2009-10-07 | 352 | 353 | 334 | 353 | 148,000 | 706 |
| 2009-10-06 | 342 | 347 | 330 | 346 | 131,000 | 692 |
| 2009-10-05 | 358 | 360 | 342 | 351 | 135,000 | 702 |
| 2009-10-02 | 359 | 365 | 356 | 358 | 63,000 | 716 |
| 2009-10-01 | 372 | 374 | 367 | 374 | 146,000 | 748 |
| 2009-09-30 | 368 | 387 | 368 | 387 | 38,000 | 774 |
| 2009-09-29 | 377 | 386 | 374 | 378 | 69,000 | 756 |
| 2009-09-28 | 374 | 385 | 374 | 380 | 80,000 | 760 |
| 2009-09-25 | 394 | 394 | 382 | 389 | 81,000 | 778 |
| 2009-09-24 | 399 | 400 | 392 | 399 | 195,000 | 798 |
| 2009-09-18 | 389 | 395 | 386 | 392 | 154,000 | 784 |
| 2009-09-17 | 382 | 393 | 378 | 393 | 144,000 | 786 |
| 2009-09-16 | 387 | 390 | 378 | 378 | 247,000 | 756 |
| 2009-09-15 | 386 | 392 | 378 | 388 | 159,000 | 776 |
| 2009-09-14 | 391 | 392 | 381 | 386 | 146,000 | 772 |
| 2009-09-11 | 392 | 398 | 385 | 398 | 369,000 | 796 |
| 2009-09-10 | 375 | 390 | 374 | 385 | 191,000 | 770 |
| 2009-09-09 | 369 | 379 | 363 | 371 | 246,000 | 742 |
| 2009-09-08 | 364 | 366 | 358 | 365 | 90,000 | 730 |
| 2009-09-07 | 364 | 369 | 360 | 365 | 96,000 | 730 |
| 2009-09-04 | 360 | 367 | 355 | 363 | 86,000 | 726 |
| 2009-09-03 | 363 | 365 | 359 | 359 | 93,000 | 718 |
| 2009-09-02 | 367 | 367 | 358 | 366 | 117,000 | 732 |
| 2009-09-01 | 369 | 374 | 363 | 366 | 119,000 | 732 |
| 2009-08-31 | 377 | 382 | 370 | 373 | 80,000 | 746 |
| 2009-08-28 | 359 | 389 | 359 | 376 | 265,000 | 752 |
| 2009-08-27 | 369 | 369 | 359 | 361 | 67,000 | 722 |
| 2009-08-26 | 366 | 372 | 364 | 367 | 81,000 | 734 |
| 2009-08-25 | 373 | 373 | 365 | 366 | 85,000 | 732 |
| 2009-08-24 | 367 | 372 | 365 | 372 | 76,000 | 744 |
| 2009-08-21 | 357 | 359 | 351 | 352 | 88,000 | 704 |
| 2009-08-20 | 359 | 360 | 350 | 352 | 171,000 | 704 |
| 2009-08-19 | 370 | 370 | 355 | 358 | 152,000 | 716 |
| 2009-08-18 | 371 | 373 | 370 | 373 | 51,000 | 746 |
| 2009-08-17 | 381 | 381 | 370 | 376 | 63,000 | 752 |
| 2009-08-14 | 384 | 384 | 376 | 380 | 70,000 | 760 |
| 2009-08-13 | 384 | 384 | 375 | 380 | 160,000 | 760 |
| 2009-08-12 | 380 | 393 | 376 | 380 | 301,000 | 760 |
| 2009-08-11 | 372 | 374 | 367 | 372 | 82,000 | 744 |
| 2009-08-10 | 372 | 373 | 366 | 371 | 112,000 | 742 |
| 2009-08-07 | 373 | 374 | 364 | 372 | 97,000 | 744 |
| 2009-08-06 | 370 | 374 | 364 | 373 | 87,000 | 746 |
| 2009-08-05 | 370 | 373 | 360 | 369 | 116,000 | 738 |
| 2009-08-04 | 375 | 375 | 368 | 371 | 79,000 | 742 |
| 2009-08-03 | 369 | 374 | 361 | 374 | 225,000 | 748 |
| 2009-07-31 | 360 | 363 | 354 | 359 | 97,000 | 718 |
| 2009-07-30 | 358 | 358 | 348 | 355 | 181,000 | 710 |
| 2009-07-29 | 355 | 364 | 355 | 363 | 68,000 | 726 |
| 2009-07-28 | 357 | 362 | 355 | 357 | 70,000 | 714 |
| 2009-07-27 | 364 | 364 | 360 | 362 | 77,000 | 724 |
| 2009-07-24 | 361 | 361 | 352 | 359 | 108,000 | 718 |
| 2009-07-23 | 360 | 366 | 359 | 364 | 100,000 | 728 |
| 2009-07-22 | 365 | 365 | 360 | 364 | 45,000 | 728 |
| 2009-07-21 | 349 | 362 | 349 | 361 | 150,000 | 722 |
| 2009-07-17 | 340 | 356 | 339 | 351 | 184,000 | 702 |
| 2009-07-16 | 337 | 343 | 332 | 335 | 141,000 | 670 |
| 2009-07-15 | 328 | 343 | 319 | 327 | 245,000 | 654 |
| 2009-07-14 | 337 | 337 | 330 | 333 | 68,000 | 666 |
| 2009-07-13 | 348 | 348 | 337 | 337 | 76,000 | 674 |
| 2009-07-10 | 348 | 349 | 344 | 349 | 73,000 | 698 |
| 2009-07-09 | 343 | 349 | 341 | 346 | 125,000 | 692 |
| 2009-07-08 | 354 | 354 | 344 | 348 | 82,000 | 696 |
| 2009-07-07 | 359 | 359 | 348 | 354 | 136,000 | 708 |
| 2009-07-06 | 363 | 363 | 351 | 358 | 139,000 | 716 |
| 2009-07-03 | 355 | 365 | 349 | 363 | 248,000 | 726 |
| 2009-07-02 | 350 | 370 | 350 | 361 | 288,000 | 722 |
| 2009-07-01 | 350 | 350 | 345 | 346 | 91,000 | 692 |
| 2009-06-30 | 347 | 351 | 346 | 349 | 229,000 | 698 |
| 2009-06-29 | 330 | 353 | 329 | 342 | 374,000 | 684 |
| 2009-06-26 | 313 | 324 | 310 | 321 | 331,000 | 642 |
| 2009-06-25 | 316 | 316 | 301 | 305 | 218,000 | 610 |
| 2009-06-24 | 296 | 298 | 295 | 297 | 56,000 | 594 |
| 2009-06-23 | 300 | 304 | 288 | 292 | 125,000 | 584 |
| 2009-06-22 | 300 | 304 | 297 | 303 | 56,000 | 606 |
| 2009-06-19 | 306 | 306 | 297 | 297 | 116,000 | 594 |
| 2009-06-18 | 302 | 306 | 299 | 305 | 118,000 | 610 |
| 2009-06-17 | 293 | 300 | 292 | 297 | 66,000 | 594 |
| 2009-06-16 | 295 | 298 | 291 | 293 | 82,000 | 586 |
| 2009-06-15 | 302 | 307 | 299 | 305 | 98,000 | 610 |
| 2009-06-12 | 293 | 300 | 293 | 297 | 157,000 | 594 |
| 2009-06-11 | 295 | 299 | 295 | 298 | 43,000 | 596 |
| 2009-06-10 | 292 | 295 | 290 | 293 | 82,000 | 586 |
| 2009-06-09 | 294 | 296 | 293 | 295 | 46,000 | 590 |
| 2009-06-08 | 301 | 301 | 296 | 298 | 27,000 | 596 |
| 2009-06-05 | 296 | 300 | 296 | 298 | 42,000 | 596 |
| 2009-06-04 | 293 | 298 | 290 | 298 | 58,000 | 596 |
| 2009-06-03 | 297 | 303 | 292 | 298 | 93,000 | 596 |
| 2009-06-02 | 298 | 299 | 293 | 295 | 70,000 | 590 |
| 2009-06-01 | 299 | 300 | 292 | 294 | 136,000 | 588 |
| 2009-05-29 | 278 | 295 | 277 | 294 | 243,000 | 588 |
| 2009-05-28 | 275 | 278 | 275 | 276 | 66,000 | 552 |
| 2009-05-27 | 277 | 277 | 273 | 275 | 133,000 | 550 |
| 2009-05-26 | 277 | 279 | 276 | 277 | 85,000 | 554 |
| 2009-05-25 | 282 | 282 | 278 | 278 | 81,000 | 556 |
| 2009-05-22 | 279 | 280 | 279 | 280 | 37,000 | 560 |
| 2009-05-21 | 280 | 280 | 277 | 280 | 29,000 | 560 |
| 2009-05-20 | 281 | 282 | 276 | 282 | 44,000 | 564 |
| 2009-05-19 | 282 | 282 | 276 | 281 | 56,000 | 562 |
| 2009-05-18 | 277 | 277 | 269 | 275 | 77,000 | 550 |
| 2009-05-15 | 275 | 278 | 275 | 277 | 54,000 | 554 |
| 2009-05-14 | 277 | 280 | 275 | 275 | 49,000 | 550 |
| 2009-05-13 | 281 | 282 | 279 | 280 | 24,000 | 560 |
| 2009-05-12 | 281 | 281 | 278 | 281 | 22,000 | 562 |
| 2009-05-11 | 280 | 282 | 276 | 279 | 42,000 | 558 |
| 2009-05-08 | 279 | 283 | 279 | 280 | 42,000 | 560 |
| 2009-05-07 | 282 | 283 | 280 | 281 | 42,000 | 562 |
| 2009-05-01 | 282 | 286 | 279 | 279 | 32,000 | 558 |
| 2009-04-30 | 282 | 289 | 270 | 278 | 217,000 | 556 |
| 2009-04-28 | 282 | 286 | 282 | 282 | 35,000 | 564 |
| 2009-04-27 | 289 | 290 | 284 | 285 | 80,000 | 570 |
| 2009-04-24 | 283 | 288 | 283 | 286 | 77,000 | 572 |
| 2009-04-23 | 283 | 289 | 279 | 289 | 102,000 | 578 |
| 2009-04-22 | 285 | 286 | 280 | 282 | 36,000 | 564 |
| 2009-04-21 | 285 | 285 | 281 | 283 | 56,000 | 566 |
| 2009-04-20 | 282 | 286 | 279 | 285 | 55,000 | 570 |
| 2009-04-17 | 279 | 283 | 278 | 278 | 34,000 | 556 |
| 2009-04-16 | 281 | 281 | 278 | 279 | 27,000 | 558 |
| 2009-04-15 | 281 | 281 | 277 | 279 | 25,000 | 558 |
| 2009-04-14 | 281 | 281 | 277 | 277 | 46,000 | 554 |
| 2009-04-13 | 278 | 279 | 273 | 276 | 75,000 | 552 |
| 2009-04-10 | 280 | 280 | 273 | 275 | 50,000 | 550 |
| 2009-04-09 | 280 | 285 | 270 | 277 | 199,000 | 554 |
| 2009-04-08 | 281 | 281 | 275 | 278 | 45,000 | 556 |
| 2009-04-07 | 292 | 297 | 282 | 285 | 69,000 | 570 |
| 2009-04-06 | 295 | 297 | 292 | 293 | 44,000 | 586 |
| 2009-04-03 | 301 | 306 | 296 | 297 | 56,000 | 594 |
| 2009-04-02 | 315 | 315 | 305 | 306 | 81,000 | 612 |
| 2009-04-01 | 296 | 301 | 296 | 297 | 19,000 | 594 |
| 2009-03-31 | 292 | 296 | 289 | 290 | 43,000 | 580 |
| 2009-03-30 | 310 | 315 | 290 | 292 | 111,000 | 584 |
| 2009-03-27 | 315 | 316 | 312 | 315 | 48,000 | 630 |
| 2009-03-26 | 316 | 316 | 310 | 314 | 53,000 | 628 |
| 2009-03-25 | 320 | 320 | 312 | 320 | 104,000 | 640 |
| 2009-03-24 | 306 | 312 | 305 | 312 | 76,000 | 624 |
| 2009-03-23 | 301 | 305 | 300 | 305 | 47,000 | 610 |
| 2009-03-19 | 302 | 302 | 299 | 300 | 27,000 | 600 |
| 2009-03-18 | 301 | 303 | 299 | 299 | 44,000 | 598 |
| 2009-03-17 | 302 | 303 | 300 | 301 | 64,000 | 602 |
| 2009-03-16 | 304 | 306 | 299 | 302 | 53,000 | 604 |
| 2009-03-13 | 295 | 303 | 295 | 301 | 126,000 | 602 |
| 2009-03-12 | 299 | 302 | 299 | 300 | 55,000 | 600 |
| 2009-03-11 | 300 | 301 | 298 | 299 | 42,000 | 598 |
| 2009-03-10 | 298 | 300 | 298 | 298 | 87,000 | 596 |
| 2009-03-09 | 299 | 302 | 294 | 298 | 90,000 | 596 |
| 2009-03-06 | 299 | 300 | 299 | 299 | 63,000 | 598 |
| 2009-03-05 | 300 | 300 | 295 | 300 | 108,000 | 600 |
| 2009-03-04 | 290 | 299 | 289 | 294 | 96,000 | 588 |
| 2009-03-03 | 285 | 289 | 285 | 288 | 58,000 | 576 |
| 2009-03-02 | 286 | 287 | 284 | 285 | 56,000 | 570 |
| 2009-02-27 | 281 | 285 | 281 | 285 | 77,000 | 570 |
| 2009-02-26 | 280 | 285 | 279 | 281 | 86,000 | 562 |
| 2009-02-25 | 284 | 288 | 276 | 280 | 145,000 | 560 |
| 2009-02-24 | 269 | 269 | 261 | 269 | 80,000 | 538 |
| 2009-02-23 | 263 | 270 | 263 | 270 | 62,000 | 540 |
| 2009-02-20 | 272 | 273 | 262 | 263 | 48,000 | 526 |
| 2009-02-19 | 274 | 274 | 271 | 272 | 42,000 | 544 |
| 2009-02-18 | 267 | 269 | 267 | 269 | 90,000 | 538 |
| 2009-02-17 | 273 | 275 | 265 | 267 | 57,000 | 534 |
| 2009-02-16 | 274 | 277 | 271 | 273 | 113,000 | 546 |
| 2009-02-13 | 277 | 277 | 273 | 274 | 132,000 | 548 |
| 2009-02-12 | 287 | 288 | 281 | 281 | 113,000 | 562 |
| 2009-02-10 | 282 | 291 | 282 | 288 | 73,000 | 576 |
| 2009-02-09 | 286 | 288 | 280 | 280 | 54,000 | 560 |
| 2009-02-06 | 295 | 297 | 290 | 291 | 61,000 | 582 |
| 2009-02-05 | 298 | 301 | 288 | 290 | 158,000 | 580 |
| 2009-02-04 | 280 | 285 | 275 | 283 | 79,000 | 566 |
| 2009-02-03 | 257 | 265 | 257 | 262 | 16,000 | 524 |
| 2009-02-02 | 265 | 266 | 261 | 262 | 60,000 | 524 |
| 2009-01-30 | 288 | 288 | 275 | 275 | 38,000 | 550 |
| 2009-01-29 | 285 | 300 | 278 | 298 | 153,000 | 596 |
| 2009-01-28 | 286 | 287 | 280 | 284 | 50,000 | 568 |
| 2009-01-27 | 274 | 287 | 273 | 287 | 62,000 | 574 |
| 2009-01-26 | 267 | 272 | 261 | 267 | 74,000 | 534 |
| 2009-01-23 | 266 | 266 | 255 | 257 | 80,000 | 514 |
| 2009-01-22 | 260 | 269 | 260 | 268 | 62,000 | 536 |
| 2009-01-21 | 250 | 256 | 249 | 255 | 36,000 | 510 |
| 2009-01-20 | 260 | 260 | 250 | 254 | 82,000 | 508 |
| 2009-01-19 | 270 | 270 | 263 | 264 | 69,000 | 528 |
| 2009-01-16 | 269 | 270 | 268 | 269 | 75,000 | 538 |
| 2009-01-15 | 279 | 285 | 273 | 273 | 100,000 | 546 |
| 2009-01-14 | 282 | 289 | 282 | 286 | 53,000 | 572 |
| 2009-01-13 | 297 | 297 | 283 | 283 | 78,000 | 566 |
| 2009-01-09 | 297 | 299 | 290 | 296 | 66,000 | 592 |
| 2009-01-08 | 301 | 301 | 295 | 297 | 85,000 | 594 |
| 2009-01-07 | 306 | 310 | 303 | 303 | 84,000 | 606 |
| 2009-01-06 | 303 | 308 | 303 | 308 | 25,000 | 616 |
| 2009-01-05 | 304 | 306 | 304 | 305 | 9,000 | 610 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
