4228 積水化成品工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	220	220	217	217	72,000	434
2012-12-27	216	222	215	220	106,000	440
2012-12-26	216	216	211	215	66,000	430
2012-12-25	216	220	213	214	198,000	428
2012-12-21	211	216	208	216	107,000	432
2012-12-20	215	215	211	211	102,000	422
2012-12-19	208	214	207	214	104,000	428
2012-12-18	204	209	204	208	54,000	416
2012-12-17	205	207	202	204	43,000	408
2012-12-14	208	209	206	207	119,000	414
2012-12-13	207	208	206	207	24,000	414
2012-12-12	208	208	205	205	41,000	410
2012-12-11	205	207	203	207	30,000	414
2012-12-10	200	202	198	202	39,000	404
2012-12-07	212	212	200	201	183,000	402
2012-12-06	206	211	205	211	224,000	422
2012-12-05	201	205	200	205	59,000	410
2012-12-04	202	204	200	204	39,000	408
2012-12-03	203	205	203	205	46,000	410
2012-11-30	208	209	203	203	77,000	406
2012-11-29	204	207	203	206	39,000	412
2012-11-28	209	209	203	205	46,000	410
2012-11-27	207	209	203	209	58,000	418
2012-11-26	207	208	205	206	95,000	412
2012-11-22	200	203	196	203	107,000	406
2012-11-21	197	199	189	199	72,000	398
2012-11-20	188	195	185	195	45,000	390
2012-11-19	190	190	185	189	34,000	378
2012-11-16	176	186	176	185	54,000	370
2012-11-15	175	179	174	179	34,000	358
2012-11-14	176	177	175	176	29,000	352
2012-11-13	173	176	172	176	61,000	352
2012-11-12	179	179	173	173	28,000	346
2012-11-09	173	178	172	178	61,000	356
2012-11-08	170	174	170	173	33,000	346
2012-11-07	172	173	172	173	50,000	346
2012-11-06	173	174	170	171	85,000	342
2012-11-05	175	176	173	175	58,000	350
2012-11-02	176	179	175	179	72,000	358
2012-11-01	180	180	175	177	80,000	354
2012-10-31	179	185	179	181	50,000	362
2012-10-30	185	186	179	180	36,000	360
2012-10-29	187	188	183	185	22,000	370
2012-10-26	189	189	188	189	21,000	378
2012-10-25	194	194	188	189	113,000	378
2012-10-24	184	190	184	190	85,000	380
2012-10-23	184	188	183	187	37,000	374
2012-10-22	186	186	180	184	38,000	368
2012-10-19	181	186	181	186	29,000	372
2012-10-18	182	184	181	182	54,000	364
2012-10-17	176	181	176	180	61,000	360
2012-10-16	166	176	166	175	55,000	350
2012-10-15	165	166	164	165	55,000	330
2012-10-12	177	177	167	168	113,000	336
2012-10-11	173	175	172	172	31,000	344
2012-10-10	172	175	171	173	67,000	346
2012-10-09	182	182	175	175	46,000	350
2012-10-05	182	185	182	185	67,000	370
2012-10-04	185	186	183	185	39,000	370
2012-10-03	187	190	185	185	49,000	370
2012-10-02	186	188	185	185	41,000	370
2012-10-01	190	190	187	188	38,000	376
2012-09-28	191	193	191	192	76,000	384
2012-09-27	189	193	189	191	59,000	382
2012-09-26	196	196	189	191	115,000	382
2012-09-25	201	201	195	196	151,000	392
2012-09-24	197	197	194	196	98,000	392
2012-09-21	198	198	195	196	95,000	392
2012-09-20	200	202	198	200	96,000	400
2012-09-19	200	202	199	201	80,000	402
2012-09-18	197	200	197	199	95,000	398
2012-09-14	190	198	189	197	418,000	394
2012-09-13	204	208	201	203	38,000	406
2012-09-12	204	204	202	204	37,000	408
2012-09-11	202	203	202	203	22,000	406
2012-09-10	196	210	196	202	50,000	404
2012-09-07	197	197	194	195	14,000	390
2012-09-06	193	193	192	192	16,000	384
2012-09-05	196	196	193	194	15,000	388
2012-09-04	200	200	192	193	60,000	386
2012-09-03	200	201	198	198	16,000	396
2012-08-31	200	204	199	200	60,000	400
2012-08-30	205	205	201	201	27,000	402
2012-08-29	203	204	203	204	20,000	408
2012-08-28	213	213	204	206	54,000	412
2012-08-27	214	214	212	213	52,000	426
2012-08-24	212	212	211	211	65,000	422
2012-08-23	215	215	213	215	67,000	430
2012-08-22	216	216	215	215	18,000	430
2012-08-21	215	217	214	216	43,000	432
2012-08-20	215	215	214	215	28,000	430
2012-08-17	216	216	210	214	57,000	428
2012-08-16	216	216	215	216	29,000	432
2012-08-15	218	218	215	216	72,000	432
2012-08-14	213	217	213	217	94,000	434
2012-08-13	210	213	207	213	81,000	426
2012-08-10	205	208	204	208	119,000	416
2012-08-09	203	205	202	205	55,000	410
2012-08-08	203	204	201	202	79,000	404
2012-08-07	202	202	195	200	154,000	400
2012-08-06	210	215	203	205	76,000	410
2012-08-03	218	218	209	210	70,000	420
2012-08-02	229	229	220	220	70,000	440
2012-08-01	231	234	227	234	62,000	468
2012-07-31	239	240	234	238	25,000	476
2012-07-30	235	238	235	238	22,000	476
2012-07-27	235	236	232	234	8,000	468
2012-07-26	230	231	217	229	124,000	458
2012-07-25	235	238	228	230	131,000	460
2012-07-24	239	239	236	239	72,000	478
2012-07-23	250	250	235	237	56,000	474
2012-07-20	246	249	244	244	40,000	488
2012-07-19	244	247	244	246	30,000	492
2012-07-18	248	248	244	244	49,000	488
2012-07-17	253	253	248	248	25,000	496
2012-07-13	254	254	251	253	37,000	506
2012-07-12	265	265	258	258	29,000	516
2012-07-11	261	262	258	258	27,000	516
2012-07-10	269	269	265	265	19,000	530
2012-07-09	268	272	268	269	15,000	538
2012-07-06	274	274	270	270	28,000	540
2012-07-05	273	274	272	274	21,000	548
2012-07-04	274	275	273	275	35,000	550
2012-07-03	277	277	270	274	40,000	548
2012-07-02	286	286	277	277	77,000	554
2012-06-29	271	285	270	285	123,000	570
2012-06-28	265	271	265	270	65,000	540
2012-06-27	269	269	259	261	200,000	522
2012-06-26	267	270	267	269	142,000	538
2012-06-25	266	267	264	265	126,000	530
2012-06-22	260	264	258	264	99,000	528
2012-06-21	256	262	256	262	34,000	524
2012-06-20	251	254	250	254	73,000	508
2012-06-19	252	252	250	251	26,000	502
2012-06-18	257	257	253	254	27,000	508
2012-06-15	253	253	251	252	29,000	504
2012-06-14	256	256	252	253	8,000	506
2012-06-13	254	256	253	256	20,000	512
2012-06-12	253	260	252	260	31,000	520
2012-06-11	253	253	248	252	34,000	504
2012-06-08	254	257	248	252	103,000	504
2012-06-07	257	264	257	262	18,000	524
2012-06-06	262	262	258	262	18,000	524
2012-06-05	254	263	245	263	53,000	526
2012-06-04	253	257	253	254	35,000	508
2012-06-01	254	261	254	261	32,000	522
2012-05-31	253	258	253	258	24,000	516
2012-05-30	255	259	255	259	21,000	518
2012-05-29	259	259	258	259	14,000	518
2012-05-28	263	263	251	259	10,000	518
2012-05-25	265	265	261	263	72,000	526
2012-05-24	262	263	259	263	55,000	526
2012-05-23	262	262	257	257	35,000	514
2012-05-22	262	262	259	260	12,000	520
2012-05-21	257	263	249	258	19,000	516
2012-05-18	251	256	251	255	34,000	510
2012-05-17	250	256	250	254	24,000	508
2012-05-16	254	254	250	250	36,000	500
2012-05-15	262	262	254	256	37,000	512
2012-05-14	265	265	256	262	28,000	524
2012-05-11	266	268	261	262	59,000	524
2012-05-10	264	270	264	270	56,000	540
2012-05-09	271	271	268	269	73,000	538
2012-05-08	274	276	271	275	41,000	550
2012-05-07	276	288	271	273	84,000	546
2012-05-02	277	279	276	279	32,000	558
2012-05-01	279	288	276	278	99,000	556
2012-04-27	274	288	274	276	124,000	552
2012-04-26	280	280	275	276	56,000	552
2012-04-25	287	287	280	280	115,000	560
2012-04-24	280	289	279	284	120,000	568
2012-04-23	278	282	278	279	55,000	558
2012-04-20	289	289	286	286	24,000	572
2012-04-19	288	288	287	287	14,000	574
2012-04-18	289	291	288	289	65,000	578
2012-04-17	289	289	286	287	8,000	574
2012-04-16	286	293	286	289	27,000	578
2012-04-13	290	290	289	289	33,000	578
2012-04-12	283	288	283	288	85,000	576
2012-04-11	282	284	282	283	68,000	566
2012-04-10	286	287	281	281	53,000	562
2012-04-09	288	288	286	286	16,000	572
2012-04-06	288	291	288	290	62,000	580
2012-04-05	284	289	284	287	29,000	574
2012-04-04	292	292	287	287	55,000	574
2012-04-03	297	297	291	291	50,000	582
2012-04-02	303	303	298	298	59,000	596
2012-03-30	300	304	299	303	29,000	606
2012-03-29	297	305	296	300	58,000	600
2012-03-28	299	299	289	297	149,000	594
2012-03-27	296	298	292	298	84,000	596
2012-03-26	304	304	291	292	107,000	584
2012-03-23	303	303	300	301	84,000	602
2012-03-22	302	305	301	304	61,000	608
2012-03-21	305	305	301	301	53,000	602
2012-03-19	305	305	303	303	55,000	606
2012-03-16	304	306	303	306	52,000	612
2012-03-15	302	307	302	304	69,000	608
2012-03-14	301	306	300	303	102,000	606
2012-03-13	302	304	300	300	54,000	600
2012-03-12	305	305	301	302	89,000	604
2012-03-09	300	305	299	304	147,000	608
2012-03-08	298	300	296	299	49,000	598
2012-03-07	289	296	289	296	60,000	592
2012-03-06	291	295	289	294	74,000	588
2012-03-05	291	292	288	289	36,000	578
2012-03-02	293	299	292	293	98,000	586
2012-03-01	298	300	292	294	128,000	588
2012-02-29	294	299	293	297	90,000	594
2012-02-28	292	293	291	292	98,000	584
2012-02-27	299	300	294	295	166,000	590
2012-02-24	296	297	295	297	120,000	594
2012-02-23	291	295	290	295	130,000	590
2012-02-22	285	290	284	290	126,000	580
2012-02-21	283	285	282	285	64,000	570
2012-02-20	284	285	282	282	47,000	564
2012-02-17	281	283	281	281	86,000	562
2012-02-16	281	282	279	279	114,000	558
2012-02-15	276	280	276	280	147,000	560
2012-02-14	277	277	276	276	115,000	552
2012-02-13	279	279	276	277	56,000	554
2012-02-10	282	282	278	278	97,000	556
2012-02-09	283	283	280	281	121,000	562
2012-02-08	283	283	279	282	126,000	564
2012-02-07	282	283	280	282	28,000	564
2012-02-06	281	284	281	281	43,000	562
2012-02-03	279	280	279	279	34,000	558
2012-02-02	285	285	280	281	117,000	562
2012-02-01	289	289	287	287	28,000	574
2012-01-31	288	290	287	289	42,000	578
2012-01-30	289	291	289	289	12,000	578
2012-01-27	296	296	292	292	17,000	584
2012-01-26	299	299	296	297	36,000	594
2012-01-25	299	299	297	298	80,000	596
2012-01-24	297	299	296	298	47,000	596
2012-01-23	298	298	296	296	25,000	592
2012-01-20	288	297	288	297	31,000	594
2012-01-19	284	288	284	288	39,000	576
2012-01-18	283	288	283	284	47,000	568
2012-01-17	285	289	285	288	15,000	576
2012-01-16	286	288	285	288	9,000	576
2012-01-13	289	290	288	289	10,000	578
2012-01-12	291	291	285	285	31,000	570
2012-01-11	293	293	286	288	59,000	576
2012-01-10	304	304	290	290	22,000	580
2012-01-06	295	299	295	298	10,000	596
2012-01-05	306	306	295	298	21,000	596
2012-01-04	301	313	297	305	46,000	610

分割・併合履歴： [2016-09-28]1株→0.5株