4228 積水化成品工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029229528529514,000590
2011-12-292922942882949,000588
2011-12-2829329328128915,000578
2011-12-272962962952956,000590
2011-12-2629929929429631,000592
2011-12-2229729829129869,000596
2011-12-2128729528729433,000588
2011-12-2028228728228616,000572
2011-12-1928328528228235,000564
2011-12-1628328528328328,000566
2011-12-1528528728128241,000564
2011-12-1429429429129114,000582
2011-12-1329529629329460,000588
2011-12-1230830830130125,000602
2011-12-09294307294303132,000606
2011-12-0831531530830817,000616
2011-12-0731231530931585,000630
2011-12-0631331330630684,000612
2011-12-0530731230631250,000624
2011-12-0230530730330781,000614
2011-12-0129930229730235,000604
2011-11-3029429729329532,000590
2011-11-2929429429329334,000586
2011-11-2829729829029421,000588
2011-11-2529229428928979,000578
2011-11-2428728928728956,000578
2011-11-2228228728228720,000574
2011-11-2128528527728214,000564
2011-11-1827728527728518,000570
2011-11-1727428127428025,000560
2011-11-1627527827227332,000546
2011-11-1527528927527759,000554
2011-11-1428528527727744,000554
2011-11-1127928027627827,000556
2011-11-1028428428028140,000562
2011-11-0928628728428539,000570
2011-11-0829429428428757,000574
2011-11-0730030028829373,000586
2011-11-0430230429930029,000600
2011-11-0230630630230241,000604
2011-11-0131631630530660,000612
2011-10-3131431831231246,000624
2011-10-28312315310312143,000624
2011-10-27304307296305174,000610
2011-10-2631832431131161,000622
2011-10-25339339324324150,000648
2011-10-2433733732933659,000672
2011-10-2133733733233219,000664
2011-10-2033834133234044,000680
2011-10-1933834233833935,000678
2011-10-1833934033634028,000680
2011-10-1733934233234244,000684
2011-10-1433833933333436,000668
2011-10-1334034333634261,000684
2011-10-1234034333934042,000680
2011-10-11340343334341108,000682
2011-10-0733033533033437,000668
2011-10-0632533832533049,000660
2011-10-0533333432833274,000664
2011-10-0433734033333343,000666
2011-10-0334034233234246,000684
2011-09-3033734033334045,000680
2011-09-2933733833533857,000676
2011-09-2833333932933970,000678
2011-09-2732833032533050,000660
2011-09-2632632832132675,000652
2011-09-2232232431932477,000648
2011-09-2132132231832152,000642
2011-09-2032332331631828,000636
2011-09-16312322309322126,000644
2011-09-1531331330631138,000622
2011-09-1431631630730725,000614
2011-09-1331932031331536,000630
2011-09-1232132131531741,000634
2011-09-0932232431632283,000644
2011-09-0832232331632151,000642
2011-09-0731631831231723,000634
2011-09-0631331731231538,000630
2011-09-0531631731231738,000634
2011-09-0231631831431725,000634
2011-09-0131631731031618,000632
2011-08-3131731730831422,000628
2011-08-3031231530931543,000630
2011-08-2930730830030525,000610
2011-08-2630630629930413,000608
2011-08-2530530530030594,000610
2011-08-2430030029729866,000596
2011-08-2329429529329435,000588
2011-08-2228829728828929,000578
2011-08-19292294286288141,000576
2011-08-1830930930030046,000600
2011-08-1731231230730977,000618
2011-08-1631031531031324,000626
2011-08-1530630830630830,000616
2011-08-1231431930530688,000612
2011-08-1129930829930736,000614
2011-08-1030831330630752,000614
2011-08-09291298286298111,000596
2011-08-08301310294295137,000590
2011-08-05310310303306104,000612
2011-08-0431532030931095,000620
2011-08-03322324315315154,000630
2011-08-02335339330330108,000660
2011-08-0134334633334442,000688
2011-07-2934735534534579,000690
2011-07-2835235234835059,000700
2011-07-2735635735335552,000710
2011-07-2635235935235945,000718
2011-07-25364364351352104,000704
2011-07-2236036335836362,000726
2011-07-2135535735335425,000708
2011-07-2035936035835823,000716
2011-07-1935835935835923,000718
2011-07-1535636335636154,000722
2011-07-1435936135936114,000722
2011-07-1335436335436151,000722
2011-07-1235936035636041,000720
2011-07-1135436035336070,000720
2011-07-0835735935535852,000716
2011-07-0735635735235456,000708
2011-07-0635335635235674,000712
2011-07-0536036135335386,000706
2011-07-0436336536036271,000724
2011-07-01368368356362155,000724
2011-06-30349368348368404,000736
2011-06-29338345335345118,000690
2011-06-28344344336340105,000680
2011-06-27342342333338112,000676
2011-06-24332336328336133,000672
2011-06-23325338324334135,000668
2011-06-22319326319326131,000652
2011-06-2131531831531781,000634
2011-06-2031231531231338,000626
2011-06-17313314305312107,000624
2011-06-1630831430831250,000624
2011-06-1530330830330764,000614
2011-06-1430130230030241,000604
2011-06-1329730129730136,000602
2011-06-10300300295300157,000600
2011-06-0928929328929226,000584
2011-06-0828828928728929,000578
2011-06-0728528728428743,000574
2011-06-0628828828528543,000570
2011-06-0329029128828847,000576
2011-06-0229029429029336,000586
2011-06-0129829829429647,000592
2011-05-3129329829329825,000596
2011-05-3029529529429423,000588
2011-05-2729829829529522,000590
2011-05-2629729829629833,000596
2011-05-25296300294298123,000596
2011-05-2429229529229578,000590
2011-05-2329329329029142,000582
2011-05-2029229629229454,000588
2011-05-1929829929229274,000584
2011-05-1829730029530058,000600
2011-05-1730030229729748,000594
2011-05-1630130330030161,000602
2011-05-1330530530130288,000604
2011-05-1230530930330382,000606
2011-05-1130230830230576,000610
2011-05-1029830329830188,000602
2011-05-0930030129829947,000598
2011-05-0630130129629858,000596
2011-05-0230330330030256,000604
2011-04-2829629729429688,000592
2011-04-27295299293294221,000588
2011-04-2629529829529658,000592
2011-04-2530030029229893,000596
2011-04-2229329429229446,000588
2011-04-21293295289291100,000582
2011-04-2029529729129396,000586
2011-04-1929629929529661,000592
2011-04-1829930329930039,000600
2011-04-1530130429630238,000604
2011-04-1429530229529956,000598
2011-04-1329529929529642,000592
2011-04-1230030329829839,000596
2011-04-1129530329530239,000604
2011-04-0829230129229936,000598
2011-04-0729730228329274,000584
2011-04-0630730729729964,000598
2011-04-0531231430230698,000612
2011-04-0431932331631651,000632
2011-04-0132833132132151,000642
2011-03-3133033232332764,000654
2011-03-3032133032033062,000660
2011-03-2932232331332176,000642
2011-03-28320325316323102,000646
2011-03-25325325311316162,000632
2011-03-24317318312314191,000628
2011-03-23323323312315148,000630
2011-03-22313326310320101,000640
2011-03-18296306296300177,000600
2011-03-17279297279294126,000588
2011-03-16273302273295154,000590
2011-03-15308308238266129,000532
2011-03-1432932930931093,000620
2011-03-11346355346353242,000706
2011-03-1035135134834952,000698
2011-03-0935035134934947,000698
2011-03-0834835234834833,000696
2011-03-0735135234734858,000696
2011-03-0435335535135153,000702
2011-03-0334735234635236,000704
2011-03-0235535834734795,000694
2011-03-0135936335936243,000724
2011-02-2835536135236044,000720
2011-02-25362362346355159,000710
2011-02-2435836135335498,000708
2011-02-2335536135535771,000714
2011-02-2236536735935963,000718
2011-02-21373373366367124,000734
2011-02-1837437437237327,000746
2011-02-1736937436937449,000748
2011-02-1637337437037050,000740
2011-02-1537537637137338,000746
2011-02-1437237537237349,000746
2011-02-1036837136837058,000740
2011-02-0937237236837140,000742
2011-02-0837237436937061,000740
2011-02-0736637236637244,000744
2011-02-04368370363367157,000734
2011-02-03370370364369150,000738
2011-02-02371376370371134,000742
2011-02-01380381374376116,000752
2011-01-3137438137437871,000756
2011-01-2838238437438196,000762
2011-01-2737538437538293,000764
2011-01-2637537737537532,000750
2011-01-2537937937637989,000758
2011-01-2437437536737464,000748
2011-01-21377381372372153,000744
2011-01-2037638037537856,000756
2011-01-1937437737437750,000754
2011-01-18374375373374105,000748
2011-01-17385385374376126,000752
2011-01-1438338838338587,000770
2011-01-13384386383385107,000770
2011-01-12375384374382183,000764
2011-01-11370373367372104,000744
2011-01-07367369366369102,000738
2011-01-0636636736536572,000730
2011-01-0536736736536674,000732
2011-01-0437037136636892,000736

分割・併合履歴 : [2016-09-28]1株→0.5株