4228 積水化成品工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	365	368	365	366	36,000	732
2010-12-29	366	368	364	368	30,000	736
2010-12-28	367	368	362	366	37,000	732
2010-12-27	373	373	366	367	71,000	734
2010-12-24	367	378	363	370	253,000	740
2010-12-22	364	370	363	365	132,000	730
2010-12-21	364	368	364	366	121,000	732
2010-12-20	363	363	358	361	79,000	722
2010-12-17	359	364	359	363	119,000	726
2010-12-16	359	363	357	360	101,000	720
2010-12-15	361	361	353	359	181,000	718
2010-12-14	365	365	358	361	160,000	722
2010-12-13	366	369	365	366	128,000	732
2010-12-10	365	366	361	366	223,000	732
2010-12-09	358	362	356	360	146,000	720
2010-12-08	349	357	347	357	176,000	714
2010-12-07	350	350	345	346	191,000	692
2010-12-06	343	347	340	347	214,000	694
2010-12-03	340	340	334	335	174,000	670
2010-12-02	330	334	328	334	235,000	668
2010-12-01	325	326	324	325	55,000	650
2010-11-30	325	330	325	327	99,000	654
2010-11-29	326	327	325	325	74,000	650
2010-11-26	327	332	327	328	167,000	656
2010-11-25	333	333	326	330	209,000	660
2010-11-24	318	327	316	325	286,000	650
2010-11-22	312	326	311	325	405,000	650
2010-11-19	315	318	310	311	255,000	622
2010-11-18	310	316	310	312	207,000	624
2010-11-17	308	310	307	309	145,000	618
2010-11-16	311	311	309	309	97,000	618
2010-11-15	310	311	309	309	105,000	618
2010-11-12	311	311	310	310	170,000	620
2010-11-11	310	312	307	310	248,000	620
2010-11-10	312	313	307	309	175,000	618
2010-11-09	311	311	308	311	99,000	622
2010-11-08	306	310	304	308	125,000	616
2010-11-05	303	308	297	300	236,000	600
2010-11-04	295	300	293	298	138,000	596
2010-11-02	304	307	290	293	265,000	586
2010-11-01	330	331	307	307	285,000	614
2010-10-29	330	330	322	328	116,000	656
2010-10-28	332	333	328	330	301,000	660
2010-10-27	337	338	328	329	145,000	658
2010-10-26	325	335	325	334	111,000	668
2010-10-25	336	336	327	327	164,000	654
2010-10-22	328	333	328	331	139,000	662
2010-10-21	329	332	325	331	116,000	662
2010-10-20	328	333	326	332	147,000	664
2010-10-19	328	336	328	333	169,000	666
2010-10-18	319	328	319	327	121,000	654
2010-10-15	323	324	319	319	122,000	638
2010-10-14	325	329	324	326	146,000	652
2010-10-13	331	331	318	321	272,000	642
2010-10-12	345	345	330	331	288,000	662
2010-10-08	352	353	343	344	301,000	688
2010-10-07	351	358	351	356	92,000	712
2010-10-06	355	355	351	354	168,000	708
2010-10-05	356	356	348	352	168,000	704
2010-10-04	366	366	357	358	131,000	716
2010-10-01	369	369	364	366	161,000	732
2010-09-30	374	375	368	369	92,000	738
2010-09-29	366	374	366	372	125,000	744
2010-09-28	360	365	358	364	118,000	728
2010-09-27	353	364	352	361	228,000	722
2010-09-24	349	352	347	348	303,000	696
2010-09-22	354	354	346	348	269,000	696
2010-09-21	357	357	354	354	121,000	708
2010-09-17	357	358	352	355	206,000	710
2010-09-16	362	362	355	355	86,000	710
2010-09-15	355	362	354	361	228,000	722
2010-09-14	365	365	356	359	100,000	718
2010-09-13	369	374	366	367	69,000	734
2010-09-10	364	371	363	370	126,000	740
2010-09-09	365	367	364	366	49,000	732
2010-09-08	368	368	361	362	81,000	724
2010-09-07	376	376	373	375	41,000	750
2010-09-06	367	376	367	376	58,000	752
2010-09-03	368	376	368	370	35,000	740
2010-09-02	366	374	364	370	129,000	740
2010-09-01	373	373	363	365	174,000	730
2010-08-31	382	382	372	373	76,000	746
2010-08-30	390	404	382	388	68,000	776
2010-08-27	374	388	371	388	108,000	776
2010-08-26	377	379	366	378	110,000	756
2010-08-25	380	391	375	377	122,000	754
2010-08-24	380	383	378	381	83,000	762
2010-08-23	394	394	378	386	75,000	772
2010-08-20	400	404	392	393	197,000	786
2010-08-19	407	409	403	403	109,000	806
2010-08-18	408	408	402	406	94,000	812
2010-08-17	405	405	400	402	72,000	804
2010-08-16	403	407	400	406	143,000	812
2010-08-13	405	407	404	406	122,000	812
2010-08-12	403	405	397	404	190,000	808
2010-08-11	420	420	411	411	126,000	822
2010-08-10	430	430	419	421	158,000	842
2010-08-09	428	431	422	429	159,000	858
2010-08-06	425	433	424	431	257,000	862
2010-08-05	429	429	423	429	201,000	858
2010-08-04	440	440	426	427	276,000	854
2010-08-03	457	458	441	446	203,000	892
2010-08-02	451	459	451	456	175,000	912
2010-07-30	458	459	449	453	182,000	906
2010-07-29	450	460	449	458	168,000	916
2010-07-28	448	457	441	457	156,000	914
2010-07-27	448	448	440	446	134,000	892
2010-07-26	447	453	446	451	152,000	902
2010-07-23	433	442	425	439	198,000	878
2010-07-22	420	428	420	425	76,000	850
2010-07-21	425	428	421	425	55,000	850
2010-07-20	415	427	415	424	91,000	848
2010-07-16	424	424	410	418	155,000	836
2010-07-15	435	435	425	431	113,000	862
2010-07-14	446	446	440	443	76,000	886
2010-07-13	443	447	442	445	76,000	890
2010-07-12	443	448	435	440	55,000	880
2010-07-09	436	447	432	443	131,000	886
2010-07-08	430	436	424	436	33,000	872
2010-07-07	422	429	422	424	22,000	848
2010-07-06	421	428	421	428	28,000	856
2010-07-05	418	427	416	425	126,000	850
2010-07-02	420	421	415	420	158,000	840
2010-07-01	424	429	416	419	204,000	838
2010-06-30	424	424	412	416	132,000	832
2010-06-29	417	428	415	423	90,000	846
2010-06-28	420	420	416	416	43,000	832
2010-06-25	426	427	419	422	254,000	844
2010-06-24	418	422	414	421	128,000	842
2010-06-23	415	418	414	416	70,000	832
2010-06-22	414	419	410	419	94,000	838
2010-06-21	400	415	400	413	123,000	826
2010-06-18	394	398	389	396	225,000	792
2010-06-17	401	401	393	394	74,000	788
2010-06-16	403	405	399	400	85,000	800
2010-06-15	397	413	396	399	121,000	798
2010-06-14	397	403	389	401	106,000	802
2010-06-11	395	401	394	394	208,000	788
2010-06-10	377	387	374	382	125,000	764
2010-06-09	373	382	372	377	176,000	754
2010-06-08	375	380	375	378	122,000	756
2010-06-07	385	386	378	382	213,000	764
2010-06-04	397	402	395	399	159,000	798
2010-06-03	400	406	396	400	171,000	800
2010-06-02	396	406	393	398	143,000	796
2010-06-01	405	405	400	403	181,000	806
2010-05-31	411	420	409	415	90,000	830
2010-05-28	419	420	408	411	199,000	822
2010-05-27	405	413	401	411	105,000	822
2010-05-26	400	412	400	408	247,000	816
2010-05-25	406	406	393	395	156,000	790
2010-05-24	398	402	393	398	118,000	796
2010-05-21	399	405	393	403	96,000	806
2010-05-20	407	417	407	415	72,000	830
2010-05-19	417	417	407	412	149,000	824
2010-05-18	432	432	420	420	84,000	840
2010-05-17	430	433	421	424	168,000	848
2010-05-14	443	443	437	438	162,000	876
2010-05-13	444	445	435	442	242,000	884
2010-05-12	441	447	433	436	186,000	872
2010-05-11	448	448	439	440	249,000	880
2010-05-10	426	447	425	447	187,000	894
2010-05-07	437	437	424	428	183,000	856
2010-05-06	441	447	435	445	162,000	890
2010-04-30	445	456	442	451	445,000	902
2010-04-28	465	465	433	438	467,000	876
2010-04-27	472	472	464	470	114,000	940
2010-04-26	469	473	465	471	128,000	942
2010-04-23	467	467	458	467	154,000	934
2010-04-22	471	471	463	470	119,000	940
2010-04-21	464	470	462	469	208,000	938
2010-04-20	459	462	456	462	91,000	924
2010-04-19	453	458	453	454	129,000	908
2010-04-16	453	457	452	457	174,000	914
2010-04-15	450	453	448	452	173,000	904
2010-04-14	434	444	431	443	195,000	886
2010-04-13	437	437	428	430	132,000	860
2010-04-12	437	437	433	436	64,000	872
2010-04-09	433	433	428	432	61,000	864
2010-04-08	439	439	435	436	30,000	872
2010-04-07	436	441	435	439	102,000	878
2010-04-06	444	444	436	439	91,000	878
2010-04-05	449	449	443	444	109,000	888
2010-04-02	449	449	440	443	102,000	886
2010-04-01	444	445	433	444	179,000	888
2010-03-31	454	455	444	447	184,000	894
2010-03-30	452	454	443	452	138,000	904
2010-03-29	454	454	445	452	123,000	904
2010-03-26	455	459	453	459	119,000	918
2010-03-25	458	458	453	455	115,000	910
2010-03-24	450	454	450	454	66,000	908
2010-03-23	448	452	442	449	77,000	898
2010-03-19	448	452	446	448	82,000	896
2010-03-18	453	455	448	452	56,000	904
2010-03-17	450	454	448	449	101,000	898
2010-03-16	449	451	445	448	52,000	896
2010-03-15	451	454	447	449	51,000	898
2010-03-12	448	452	444	449	255,000	898
2010-03-11	441	446	441	444	84,000	888
2010-03-10	439	445	439	440	51,000	880
2010-03-09	443	446	440	443	93,000	886
2010-03-08	444	445	436	439	106,000	878
2010-03-05	430	434	427	431	159,000	862
2010-03-04	436	437	431	431	99,000	862
2010-03-03	427	433	421	430	130,000	860
2010-03-02	425	426	419	421	116,000	842
2010-03-01	436	436	422	427	173,000	854
2010-02-26	436	447	426	429	286,000	858
2010-02-25	432	439	430	435	227,000	870
2010-02-24	437	437	431	434	193,000	868
2010-02-23	449	450	432	438	234,000	876
2010-02-22	445	451	438	449	221,000	898
2010-02-19	435	444	432	440	234,000	880
2010-02-18	438	441	431	438	183,000	876
2010-02-17	436	442	429	435	117,000	870
2010-02-16	433	440	433	435	50,000	870
2010-02-15	440	445	434	439	144,000	878
2010-02-12	443	443	427	434	202,000	868
2010-02-10	451	452	437	437	267,000	874
2010-02-09	446	459	446	454	243,000	908
2010-02-08	452	463	442	454	192,000	908
2010-02-05	449	455	440	452	163,000	904
2010-02-04	450	453	444	453	115,000	906
2010-02-03	446	457	446	452	249,000	904
2010-02-02	417	441	416	438	226,000	876
2010-02-01	423	423	411	416	109,000	832
2010-01-29	435	435	421	426	100,000	852
2010-01-28	424	433	414	429	185,000	858
2010-01-27	434	435	426	429	158,000	858
2010-01-26	451	451	439	439	111,000	878
2010-01-25	450	452	450	450	154,000	900
2010-01-22	456	456	450	454	144,000	908
2010-01-21	449	458	448	457	162,000	914
2010-01-20	460	460	448	452	292,000	904
2010-01-19	460	463	457	462	181,000	924
2010-01-18	454	457	448	455	198,000	910
2010-01-15	462	462	450	451	322,000	902
2010-01-14	464	467	464	466	143,000	932
2010-01-13	462	467	461	464	240,000	928
2010-01-12	465	467	461	463	377,000	926
2010-01-08	474	475	460	462	411,000	924
2010-01-07	453	473	453	471	384,000	942
2010-01-06	450	454	448	453	133,000	906
2010-01-05	445	451	445	450	112,000	900
2010-01-04	447	447	432	443	54,000	886

分割・併合履歴： [2016-09-28]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31