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
2011-12-30	292	295	285	295	14,000	590
2011-12-29	292	294	288	294	9,000	588
2011-12-28	293	293	281	289	15,000	578
2011-12-27	296	296	295	295	6,000	590
2011-12-26	299	299	294	296	31,000	592
2011-12-22	297	298	291	298	69,000	596
2011-12-21	287	295	287	294	33,000	588
2011-12-20	282	287	282	286	16,000	572
2011-12-19	283	285	282	282	35,000	564
2011-12-16	283	285	283	283	28,000	566
2011-12-15	285	287	281	282	41,000	564
2011-12-14	294	294	291	291	14,000	582
2011-12-13	295	296	293	294	60,000	588
2011-12-12	308	308	301	301	25,000	602
2011-12-09	294	307	294	303	132,000	606
2011-12-08	315	315	308	308	17,000	616
2011-12-07	312	315	309	315	85,000	630
2011-12-06	313	313	306	306	84,000	612
2011-12-05	307	312	306	312	50,000	624
2011-12-02	305	307	303	307	81,000	614
2011-12-01	299	302	297	302	35,000	604
2011-11-30	294	297	293	295	32,000	590
2011-11-29	294	294	293	293	34,000	586
2011-11-28	297	298	290	294	21,000	588
2011-11-25	292	294	289	289	79,000	578
2011-11-24	287	289	287	289	56,000	578
2011-11-22	282	287	282	287	20,000	574
2011-11-21	285	285	277	282	14,000	564
2011-11-18	277	285	277	285	18,000	570
2011-11-17	274	281	274	280	25,000	560
2011-11-16	275	278	272	273	32,000	546
2011-11-15	275	289	275	277	59,000	554
2011-11-14	285	285	277	277	44,000	554
2011-11-11	279	280	276	278	27,000	556
2011-11-10	284	284	280	281	40,000	562
2011-11-09	286	287	284	285	39,000	570
2011-11-08	294	294	284	287	57,000	574
2011-11-07	300	300	288	293	73,000	586
2011-11-04	302	304	299	300	29,000	600
2011-11-02	306	306	302	302	41,000	604
2011-11-01	316	316	305	306	60,000	612
2011-10-31	314	318	312	312	46,000	624
2011-10-28	312	315	310	312	143,000	624
2011-10-27	304	307	296	305	174,000	610
2011-10-26	318	324	311	311	61,000	622
2011-10-25	339	339	324	324	150,000	648
2011-10-24	337	337	329	336	59,000	672
2011-10-21	337	337	332	332	19,000	664
2011-10-20	338	341	332	340	44,000	680
2011-10-19	338	342	338	339	35,000	678
2011-10-18	339	340	336	340	28,000	680
2011-10-17	339	342	332	342	44,000	684
2011-10-14	338	339	333	334	36,000	668
2011-10-13	340	343	336	342	61,000	684
2011-10-12	340	343	339	340	42,000	680
2011-10-11	340	343	334	341	108,000	682
2011-10-07	330	335	330	334	37,000	668
2011-10-06	325	338	325	330	49,000	660
2011-10-05	333	334	328	332	74,000	664
2011-10-04	337	340	333	333	43,000	666
2011-10-03	340	342	332	342	46,000	684
2011-09-30	337	340	333	340	45,000	680
2011-09-29	337	338	335	338	57,000	676
2011-09-28	333	339	329	339	70,000	678
2011-09-27	328	330	325	330	50,000	660
2011-09-26	326	328	321	326	75,000	652
2011-09-22	322	324	319	324	77,000	648
2011-09-21	321	322	318	321	52,000	642
2011-09-20	323	323	316	318	28,000	636
2011-09-16	312	322	309	322	126,000	644
2011-09-15	313	313	306	311	38,000	622
2011-09-14	316	316	307	307	25,000	614
2011-09-13	319	320	313	315	36,000	630
2011-09-12	321	321	315	317	41,000	634
2011-09-09	322	324	316	322	83,000	644
2011-09-08	322	323	316	321	51,000	642
2011-09-07	316	318	312	317	23,000	634
2011-09-06	313	317	312	315	38,000	630
2011-09-05	316	317	312	317	38,000	634
2011-09-02	316	318	314	317	25,000	634
2011-09-01	316	317	310	316	18,000	632
2011-08-31	317	317	308	314	22,000	628
2011-08-30	312	315	309	315	43,000	630
2011-08-29	307	308	300	305	25,000	610
2011-08-26	306	306	299	304	13,000	608
2011-08-25	305	305	300	305	94,000	610
2011-08-24	300	300	297	298	66,000	596
2011-08-23	294	295	293	294	35,000	588
2011-08-22	288	297	288	289	29,000	578
2011-08-19	292	294	286	288	141,000	576
2011-08-18	309	309	300	300	46,000	600
2011-08-17	312	312	307	309	77,000	618
2011-08-16	310	315	310	313	24,000	626
2011-08-15	306	308	306	308	30,000	616
2011-08-12	314	319	305	306	88,000	612
2011-08-11	299	308	299	307	36,000	614
2011-08-10	308	313	306	307	52,000	614
2011-08-09	291	298	286	298	111,000	596
2011-08-08	301	310	294	295	137,000	590
2011-08-05	310	310	303	306	104,000	612
2011-08-04	315	320	309	310	95,000	620
2011-08-03	322	324	315	315	154,000	630
2011-08-02	335	339	330	330	108,000	660
2011-08-01	343	346	333	344	42,000	688
2011-07-29	347	355	345	345	79,000	690
2011-07-28	352	352	348	350	59,000	700
2011-07-27	356	357	353	355	52,000	710
2011-07-26	352	359	352	359	45,000	718
2011-07-25	364	364	351	352	104,000	704
2011-07-22	360	363	358	363	62,000	726
2011-07-21	355	357	353	354	25,000	708
2011-07-20	359	360	358	358	23,000	716
2011-07-19	358	359	358	359	23,000	718
2011-07-15	356	363	356	361	54,000	722
2011-07-14	359	361	359	361	14,000	722
2011-07-13	354	363	354	361	51,000	722
2011-07-12	359	360	356	360	41,000	720
2011-07-11	354	360	353	360	70,000	720
2011-07-08	357	359	355	358	52,000	716
2011-07-07	356	357	352	354	56,000	708
2011-07-06	353	356	352	356	74,000	712
2011-07-05	360	361	353	353	86,000	706
2011-07-04	363	365	360	362	71,000	724
2011-07-01	368	368	356	362	155,000	724
2011-06-30	349	368	348	368	404,000	736
2011-06-29	338	345	335	345	118,000	690
2011-06-28	344	344	336	340	105,000	680
2011-06-27	342	342	333	338	112,000	676
2011-06-24	332	336	328	336	133,000	672
2011-06-23	325	338	324	334	135,000	668
2011-06-22	319	326	319	326	131,000	652
2011-06-21	315	318	315	317	81,000	634
2011-06-20	312	315	312	313	38,000	626
2011-06-17	313	314	305	312	107,000	624
2011-06-16	308	314	308	312	50,000	624
2011-06-15	303	308	303	307	64,000	614
2011-06-14	301	302	300	302	41,000	604
2011-06-13	297	301	297	301	36,000	602
2011-06-10	300	300	295	300	157,000	600
2011-06-09	289	293	289	292	26,000	584
2011-06-08	288	289	287	289	29,000	578
2011-06-07	285	287	284	287	43,000	574
2011-06-06	288	288	285	285	43,000	570
2011-06-03	290	291	288	288	47,000	576
2011-06-02	290	294	290	293	36,000	586
2011-06-01	298	298	294	296	47,000	592
2011-05-31	293	298	293	298	25,000	596
2011-05-30	295	295	294	294	23,000	588
2011-05-27	298	298	295	295	22,000	590
2011-05-26	297	298	296	298	33,000	596
2011-05-25	296	300	294	298	123,000	596
2011-05-24	292	295	292	295	78,000	590
2011-05-23	293	293	290	291	42,000	582
2011-05-20	292	296	292	294	54,000	588
2011-05-19	298	299	292	292	74,000	584
2011-05-18	297	300	295	300	58,000	600
2011-05-17	300	302	297	297	48,000	594
2011-05-16	301	303	300	301	61,000	602
2011-05-13	305	305	301	302	88,000	604
2011-05-12	305	309	303	303	82,000	606
2011-05-11	302	308	302	305	76,000	610
2011-05-10	298	303	298	301	88,000	602
2011-05-09	300	301	298	299	47,000	598
2011-05-06	301	301	296	298	58,000	596
2011-05-02	303	303	300	302	56,000	604
2011-04-28	296	297	294	296	88,000	592
2011-04-27	295	299	293	294	221,000	588
2011-04-26	295	298	295	296	58,000	592
2011-04-25	300	300	292	298	93,000	596
2011-04-22	293	294	292	294	46,000	588
2011-04-21	293	295	289	291	100,000	582
2011-04-20	295	297	291	293	96,000	586
2011-04-19	296	299	295	296	61,000	592
2011-04-18	299	303	299	300	39,000	600
2011-04-15	301	304	296	302	38,000	604
2011-04-14	295	302	295	299	56,000	598
2011-04-13	295	299	295	296	42,000	592
2011-04-12	300	303	298	298	39,000	596
2011-04-11	295	303	295	302	39,000	604
2011-04-08	292	301	292	299	36,000	598
2011-04-07	297	302	283	292	74,000	584
2011-04-06	307	307	297	299	64,000	598
2011-04-05	312	314	302	306	98,000	612
2011-04-04	319	323	316	316	51,000	632
2011-04-01	328	331	321	321	51,000	642
2011-03-31	330	332	323	327	64,000	654
2011-03-30	321	330	320	330	62,000	660
2011-03-29	322	323	313	321	76,000	642
2011-03-28	320	325	316	323	102,000	646
2011-03-25	325	325	311	316	162,000	632
2011-03-24	317	318	312	314	191,000	628
2011-03-23	323	323	312	315	148,000	630
2011-03-22	313	326	310	320	101,000	640
2011-03-18	296	306	296	300	177,000	600
2011-03-17	279	297	279	294	126,000	588
2011-03-16	273	302	273	295	154,000	590
2011-03-15	308	308	238	266	129,000	532
2011-03-14	329	329	309	310	93,000	620
2011-03-11	346	355	346	353	242,000	706
2011-03-10	351	351	348	349	52,000	698
2011-03-09	350	351	349	349	47,000	698
2011-03-08	348	352	348	348	33,000	696
2011-03-07	351	352	347	348	58,000	696
2011-03-04	353	355	351	351	53,000	702
2011-03-03	347	352	346	352	36,000	704
2011-03-02	355	358	347	347	95,000	694
2011-03-01	359	363	359	362	43,000	724
2011-02-28	355	361	352	360	44,000	720
2011-02-25	362	362	346	355	159,000	710
2011-02-24	358	361	353	354	98,000	708
2011-02-23	355	361	355	357	71,000	714
2011-02-22	365	367	359	359	63,000	718
2011-02-21	373	373	366	367	124,000	734
2011-02-18	374	374	372	373	27,000	746
2011-02-17	369	374	369	374	49,000	748
2011-02-16	373	374	370	370	50,000	740
2011-02-15	375	376	371	373	38,000	746
2011-02-14	372	375	372	373	49,000	746
2011-02-10	368	371	368	370	58,000	740
2011-02-09	372	372	368	371	40,000	742
2011-02-08	372	374	369	370	61,000	740
2011-02-07	366	372	366	372	44,000	744
2011-02-04	368	370	363	367	157,000	734
2011-02-03	370	370	364	369	150,000	738
2011-02-02	371	376	370	371	134,000	742
2011-02-01	380	381	374	376	116,000	752
2011-01-31	374	381	374	378	71,000	756
2011-01-28	382	384	374	381	96,000	762
2011-01-27	375	384	375	382	93,000	764
2011-01-26	375	377	375	375	32,000	750
2011-01-25	379	379	376	379	89,000	758
2011-01-24	374	375	367	374	64,000	748
2011-01-21	377	381	372	372	153,000	744
2011-01-20	376	380	375	378	56,000	756
2011-01-19	374	377	374	377	50,000	754
2011-01-18	374	375	373	374	105,000	748
2011-01-17	385	385	374	376	126,000	752
2011-01-14	383	388	383	385	87,000	770
2011-01-13	384	386	383	385	107,000	770
2011-01-12	375	384	374	382	183,000	764
2011-01-11	370	373	367	372	104,000	744
2011-01-07	367	369	366	369	102,000	738
2011-01-06	366	367	365	365	72,000	730
2011-01-05	367	367	365	366	74,000	732
2011-01-04	370	371	366	368	92,000	736

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