4228 積水化成品工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 450 | 465 | 450 | 461 | 236,000 | 922 |
| 2014-12-29 | 462 | 462 | 446 | 456 | 249,000 | 912 |
| 2014-12-26 | 439 | 460 | 437 | 459 | 404,000 | 918 |
| 2014-12-25 | 435 | 448 | 435 | 442 | 288,000 | 884 |
| 2014-12-24 | 440 | 444 | 435 | 443 | 214,000 | 886 |
| 2014-12-22 | 430 | 438 | 430 | 437 | 206,000 | 874 |
| 2014-12-19 | 416 | 431 | 414 | 428 | 258,000 | 856 |
| 2014-12-18 | 413 | 419 | 410 | 413 | 180,000 | 826 |
| 2014-12-17 | 396 | 405 | 396 | 403 | 185,000 | 806 |
| 2014-12-16 | 402 | 411 | 398 | 404 | 236,000 | 808 |
| 2014-12-15 | 408 | 414 | 400 | 410 | 192,000 | 820 |
| 2014-12-12 | 409 | 418 | 395 | 415 | 267,000 | 830 |
| 2014-12-11 | 393 | 412 | 390 | 408 | 167,000 | 816 |
| 2014-12-10 | 410 | 411 | 401 | 405 | 167,000 | 810 |
| 2014-12-09 | 420 | 420 | 411 | 411 | 193,000 | 822 |
| 2014-12-08 | 428 | 428 | 416 | 422 | 244,000 | 844 |
| 2014-12-05 | 422 | 424 | 414 | 419 | 239,000 | 838 |
| 2014-12-04 | 408 | 420 | 408 | 420 | 282,000 | 840 |
| 2014-12-03 | 415 | 420 | 408 | 408 | 263,000 | 816 |
| 2014-12-02 | 409 | 413 | 406 | 413 | 151,000 | 826 |
| 2014-12-01 | 406 | 411 | 402 | 410 | 219,000 | 820 |
| 2014-11-28 | 386 | 407 | 386 | 405 | 278,000 | 810 |
| 2014-11-27 | 383 | 390 | 382 | 386 | 192,000 | 772 |
| 2014-11-26 | 394 | 396 | 391 | 391 | 249,000 | 782 |
| 2014-11-25 | 408 | 409 | 398 | 399 | 246,000 | 798 |
| 2014-11-21 | 399 | 407 | 395 | 405 | 272,000 | 810 |
| 2014-11-20 | 379 | 403 | 376 | 403 | 383,000 | 806 |
| 2014-11-19 | 384 | 384 | 380 | 381 | 210,000 | 762 |
| 2014-11-18 | 378 | 386 | 375 | 386 | 274,000 | 772 |
| 2014-11-17 | 376 | 380 | 368 | 370 | 343,000 | 740 |
| 2014-11-14 | 355 | 387 | 354 | 384 | 783,000 | 768 |
| 2014-11-13 | 344 | 354 | 344 | 354 | 141,000 | 708 |
| 2014-11-12 | 357 | 358 | 349 | 350 | 320,000 | 700 |
| 2014-11-11 | 347 | 359 | 344 | 358 | 543,000 | 716 |
| 2014-11-10 | 331 | 348 | 330 | 347 | 596,000 | 694 |
| 2014-11-07 | 326 | 332 | 324 | 330 | 350,000 | 660 |
| 2014-11-06 | 329 | 329 | 320 | 324 | 232,000 | 648 |
| 2014-11-05 | 320 | 331 | 319 | 328 | 444,000 | 656 |
| 2014-11-04 | 310 | 324 | 303 | 316 | 527,000 | 632 |
| 2014-10-31 | 297 | 304 | 297 | 303 | 189,000 | 606 |
| 2014-10-30 | 297 | 297 | 293 | 294 | 38,000 | 588 |
| 2014-10-29 | 292 | 295 | 292 | 295 | 58,000 | 590 |
| 2014-10-28 | 293 | 296 | 291 | 291 | 114,000 | 582 |
| 2014-10-27 | 290 | 297 | 289 | 291 | 108,000 | 582 |
| 2014-10-24 | 290 | 290 | 285 | 287 | 78,000 | 574 |
| 2014-10-23 | 284 | 286 | 282 | 285 | 42,000 | 570 |
| 2014-10-22 | 282 | 284 | 280 | 284 | 62,000 | 568 |
| 2014-10-21 | 282 | 282 | 274 | 274 | 79,000 | 548 |
| 2014-10-20 | 278 | 283 | 278 | 281 | 84,000 | 562 |
| 2014-10-17 | 278 | 278 | 270 | 270 | 100,000 | 540 |
| 2014-10-16 | 282 | 282 | 272 | 275 | 120,000 | 550 |
| 2014-10-15 | 282 | 284 | 279 | 282 | 61,000 | 564 |
| 2014-10-14 | 280 | 283 | 277 | 277 | 97,000 | 554 |
| 2014-10-10 | 281 | 285 | 281 | 283 | 94,000 | 566 |
| 2014-10-09 | 299 | 299 | 289 | 289 | 74,000 | 578 |
| 2014-10-08 | 293 | 295 | 292 | 293 | 43,000 | 586 |
| 2014-10-07 | 302 | 303 | 299 | 299 | 61,000 | 598 |
| 2014-10-06 | 303 | 303 | 299 | 300 | 48,000 | 600 |
| 2014-10-03 | 296 | 298 | 293 | 297 | 47,000 | 594 |
| 2014-10-02 | 295 | 298 | 293 | 296 | 149,000 | 592 |
| 2014-10-01 | 307 | 307 | 298 | 301 | 161,000 | 602 |
| 2014-09-30 | 309 | 310 | 302 | 305 | 95,000 | 610 |
| 2014-09-29 | 311 | 311 | 307 | 308 | 52,000 | 616 |
| 2014-09-26 | 310 | 311 | 307 | 310 | 51,000 | 620 |
| 2014-09-25 | 309 | 313 | 307 | 313 | 259,000 | 626 |
| 2014-09-24 | 305 | 306 | 303 | 306 | 93,000 | 612 |
| 2014-09-22 | 305 | 305 | 302 | 303 | 102,000 | 606 |
| 2014-09-19 | 304 | 309 | 301 | 306 | 221,000 | 612 |
| 2014-09-18 | 304 | 304 | 302 | 304 | 48,000 | 608 |
| 2014-09-17 | 305 | 305 | 302 | 303 | 65,000 | 606 |
| 2014-09-16 | 304 | 306 | 300 | 304 | 106,000 | 608 |
| 2014-09-12 | 307 | 307 | 302 | 303 | 201,000 | 606 |
| 2014-09-11 | 303 | 309 | 302 | 305 | 362,000 | 610 |
| 2014-09-10 | 299 | 302 | 298 | 301 | 74,000 | 602 |
| 2014-09-09 | 301 | 302 | 298 | 299 | 101,000 | 598 |
| 2014-09-08 | 301 | 301 | 298 | 299 | 64,000 | 598 |
| 2014-09-05 | 300 | 300 | 295 | 300 | 115,000 | 600 |
| 2014-09-04 | 300 | 300 | 296 | 298 | 74,000 | 596 |
| 2014-09-03 | 301 | 302 | 298 | 300 | 144,000 | 600 |
| 2014-09-02 | 296 | 302 | 294 | 299 | 287,000 | 598 |
| 2014-09-01 | 293 | 297 | 293 | 297 | 65,000 | 594 |
| 2014-08-29 | 295 | 295 | 292 | 293 | 72,000 | 586 |
| 2014-08-28 | 293 | 294 | 292 | 293 | 75,000 | 586 |
| 2014-08-27 | 296 | 296 | 293 | 295 | 73,000 | 590 |
| 2014-08-26 | 296 | 297 | 295 | 295 | 72,000 | 590 |
| 2014-08-25 | 293 | 297 | 292 | 297 | 116,000 | 594 |
| 2014-08-22 | 298 | 298 | 293 | 295 | 79,000 | 590 |
| 2014-08-21 | 295 | 297 | 293 | 296 | 154,000 | 592 |
| 2014-08-20 | 297 | 298 | 294 | 296 | 164,000 | 592 |
| 2014-08-19 | 295 | 298 | 293 | 298 | 161,000 | 596 |
| 2014-08-18 | 294 | 295 | 292 | 293 | 111,000 | 586 |
| 2014-08-15 | 292 | 293 | 291 | 292 | 83,000 | 584 |
| 2014-08-14 | 292 | 293 | 290 | 291 | 80,000 | 582 |
| 2014-08-13 | 290 | 294 | 282 | 292 | 251,000 | 584 |
| 2014-08-12 | 292 | 293 | 288 | 290 | 173,000 | 580 |
| 2014-08-11 | 285 | 293 | 283 | 287 | 145,000 | 574 |
| 2014-08-08 | 287 | 287 | 281 | 283 | 122,000 | 566 |
| 2014-08-07 | 291 | 291 | 285 | 287 | 119,000 | 574 |
| 2014-08-06 | 291 | 293 | 289 | 291 | 171,000 | 582 |
| 2014-08-05 | 298 | 298 | 293 | 294 | 284,000 | 588 |
| 2014-08-04 | 295 | 300 | 291 | 297 | 555,000 | 594 |
| 2014-08-01 | 285 | 292 | 285 | 288 | 138,000 | 576 |
| 2014-07-31 | 292 | 297 | 290 | 296 | 322,000 | 592 |
| 2014-07-30 | 284 | 291 | 283 | 291 | 276,000 | 582 |
| 2014-07-29 | 284 | 285 | 283 | 284 | 65,000 | 568 |
| 2014-07-28 | 285 | 285 | 283 | 283 | 86,000 | 566 |
| 2014-07-25 | 285 | 285 | 281 | 283 | 130,000 | 566 |
| 2014-07-24 | 283 | 284 | 282 | 284 | 113,000 | 568 |
| 2014-07-23 | 282 | 282 | 281 | 281 | 54,000 | 562 |
| 2014-07-22 | 280 | 282 | 280 | 282 | 51,000 | 564 |
| 2014-07-18 | 278 | 279 | 276 | 279 | 40,000 | 558 |
| 2014-07-17 | 280 | 281 | 279 | 280 | 36,000 | 560 |
| 2014-07-16 | 280 | 282 | 280 | 281 | 39,000 | 562 |
| 2014-07-15 | 280 | 282 | 280 | 282 | 30,000 | 564 |
| 2014-07-14 | 276 | 280 | 276 | 279 | 31,000 | 558 |
| 2014-07-11 | 281 | 281 | 277 | 277 | 72,000 | 554 |
| 2014-07-10 | 282 | 283 | 281 | 281 | 40,000 | 562 |
| 2014-07-09 | 283 | 283 | 281 | 281 | 25,000 | 562 |
| 2014-07-08 | 285 | 285 | 281 | 283 | 80,000 | 566 |
| 2014-07-07 | 287 | 287 | 285 | 285 | 32,000 | 570 |
| 2014-07-04 | 285 | 286 | 283 | 285 | 74,000 | 570 |
| 2014-07-03 | 288 | 288 | 285 | 285 | 62,000 | 570 |
| 2014-07-02 | 285 | 287 | 284 | 285 | 56,000 | 570 |
| 2014-07-01 | 286 | 287 | 284 | 285 | 171,000 | 570 |
| 2014-06-30 | 281 | 286 | 279 | 285 | 174,000 | 570 |
| 2014-06-27 | 282 | 282 | 277 | 282 | 165,000 | 564 |
| 2014-06-26 | 285 | 285 | 284 | 285 | 78,000 | 570 |
| 2014-06-25 | 286 | 287 | 283 | 285 | 259,000 | 570 |
| 2014-06-24 | 282 | 284 | 279 | 284 | 79,000 | 568 |
| 2014-06-23 | 282 | 283 | 279 | 281 | 112,000 | 562 |
| 2014-06-20 | 283 | 283 | 277 | 282 | 178,000 | 564 |
| 2014-06-19 | 282 | 284 | 279 | 281 | 199,000 | 562 |
| 2014-06-18 | 276 | 282 | 276 | 281 | 79,000 | 562 |
| 2014-06-17 | 278 | 281 | 277 | 280 | 83,000 | 560 |
| 2014-06-16 | 279 | 279 | 275 | 279 | 60,000 | 558 |
| 2014-06-13 | 270 | 277 | 270 | 275 | 169,000 | 550 |
| 2014-06-12 | 275 | 276 | 273 | 275 | 56,000 | 550 |
| 2014-06-11 | 271 | 276 | 271 | 276 | 82,000 | 552 |
| 2014-06-10 | 274 | 274 | 271 | 271 | 42,000 | 542 |
| 2014-06-09 | 277 | 277 | 272 | 272 | 66,000 | 544 |
| 2014-06-06 | 272 | 275 | 272 | 275 | 49,000 | 550 |
| 2014-06-05 | 276 | 276 | 271 | 273 | 61,000 | 546 |
| 2014-06-04 | 276 | 277 | 272 | 276 | 27,000 | 552 |
| 2014-06-03 | 275 | 276 | 272 | 275 | 77,000 | 550 |
| 2014-06-02 | 271 | 274 | 270 | 274 | 65,000 | 548 |
| 2014-05-30 | 270 | 272 | 270 | 270 | 39,000 | 540 |
| 2014-05-29 | 271 | 272 | 270 | 271 | 49,000 | 542 |
| 2014-05-28 | 268 | 272 | 268 | 269 | 59,000 | 538 |
| 2014-05-27 | 268 | 272 | 266 | 268 | 98,000 | 536 |
| 2014-05-26 | 265 | 266 | 263 | 265 | 95,000 | 530 |
| 2014-05-23 | 261 | 263 | 260 | 261 | 123,000 | 522 |
| 2014-05-22 | 263 | 264 | 259 | 262 | 132,000 | 524 |
| 2014-05-21 | 266 | 267 | 259 | 259 | 160,000 | 518 |
| 2014-05-20 | 267 | 268 | 266 | 266 | 34,000 | 532 |
| 2014-05-19 | 266 | 268 | 266 | 267 | 17,000 | 534 |
| 2014-05-16 | 273 | 273 | 268 | 269 | 63,000 | 538 |
| 2014-05-15 | 277 | 277 | 273 | 274 | 30,000 | 548 |
| 2014-05-14 | 275 | 277 | 275 | 277 | 40,000 | 554 |
| 2014-05-13 | 279 | 279 | 275 | 278 | 24,000 | 556 |
| 2014-05-12 | 279 | 279 | 272 | 275 | 64,000 | 550 |
| 2014-05-09 | 274 | 278 | 274 | 277 | 28,000 | 554 |
| 2014-05-08 | 270 | 275 | 269 | 274 | 51,000 | 548 |
| 2014-05-07 | 276 | 277 | 269 | 269 | 92,000 | 538 |
| 2014-05-02 | 281 | 282 | 279 | 282 | 39,000 | 564 |
| 2014-05-01 | 276 | 282 | 275 | 282 | 146,000 | 564 |
| 2014-04-30 | 278 | 278 | 265 | 273 | 81,000 | 546 |
| 2014-04-28 | 276 | 278 | 272 | 277 | 124,000 | 554 |
| 2014-04-25 | 274 | 275 | 271 | 275 | 134,000 | 550 |
| 2014-04-24 | 270 | 270 | 266 | 269 | 43,000 | 538 |
| 2014-04-23 | 266 | 268 | 265 | 267 | 46,000 | 534 |
| 2014-04-22 | 265 | 266 | 263 | 263 | 21,000 | 526 |
| 2014-04-21 | 263 | 265 | 263 | 265 | 21,000 | 530 |
| 2014-04-18 | 262 | 265 | 262 | 263 | 26,000 | 526 |
| 2014-04-17 | 260 | 262 | 260 | 262 | 48,000 | 524 |
| 2014-04-16 | 257 | 262 | 257 | 260 | 58,000 | 520 |
| 2014-04-15 | 257 | 261 | 256 | 257 | 60,000 | 514 |
| 2014-04-14 | 258 | 261 | 255 | 257 | 55,000 | 514 |
| 2014-04-11 | 259 | 260 | 256 | 258 | 79,000 | 516 |
| 2014-04-10 | 268 | 268 | 262 | 263 | 45,000 | 526 |
| 2014-04-09 | 266 | 266 | 259 | 260 | 82,000 | 520 |
| 2014-04-08 | 272 | 275 | 266 | 268 | 50,000 | 536 |
| 2014-04-07 | 275 | 276 | 271 | 272 | 70,000 | 544 |
| 2014-04-04 | 276 | 280 | 275 | 280 | 78,000 | 560 |
| 2014-04-03 | 276 | 280 | 276 | 276 | 122,000 | 552 |
| 2014-04-02 | 281 | 283 | 279 | 280 | 140,000 | 560 |
| 2014-04-01 | 277 | 281 | 273 | 281 | 90,000 | 562 |
| 2014-03-31 | 275 | 276 | 271 | 276 | 91,000 | 552 |
| 2014-03-28 | 270 | 275 | 268 | 272 | 118,000 | 544 |
| 2014-03-27 | 270 | 274 | 269 | 270 | 219,000 | 540 |
| 2014-03-26 | 265 | 269 | 265 | 266 | 127,000 | 532 |
| 2014-03-25 | 266 | 267 | 262 | 265 | 181,000 | 530 |
| 2014-03-24 | 253 | 261 | 252 | 260 | 112,000 | 520 |
| 2014-03-20 | 252 | 253 | 246 | 246 | 113,000 | 492 |
| 2014-03-19 | 255 | 256 | 250 | 251 | 72,000 | 502 |
| 2014-03-18 | 255 | 256 | 252 | 253 | 53,000 | 506 |
| 2014-03-17 | 255 | 255 | 248 | 248 | 102,000 | 496 |
| 2014-03-14 | 258 | 259 | 255 | 255 | 163,000 | 510 |
| 2014-03-13 | 259 | 261 | 259 | 260 | 21,000 | 520 |
| 2014-03-12 | 260 | 261 | 259 | 259 | 71,000 | 518 |
| 2014-03-11 | 264 | 265 | 261 | 262 | 102,000 | 524 |
| 2014-03-10 | 265 | 265 | 262 | 263 | 82,000 | 526 |
| 2014-03-07 | 262 | 265 | 261 | 263 | 92,000 | 526 |
| 2014-03-06 | 259 | 261 | 258 | 261 | 72,000 | 522 |
| 2014-03-05 | 259 | 260 | 257 | 259 | 92,000 | 518 |
| 2014-03-04 | 254 | 260 | 254 | 259 | 116,000 | 518 |
| 2014-03-03 | 258 | 258 | 252 | 254 | 138,000 | 508 |
| 2014-02-28 | 260 | 262 | 257 | 261 | 111,000 | 522 |
| 2014-02-27 | 260 | 261 | 259 | 260 | 53,000 | 520 |
| 2014-02-26 | 261 | 263 | 261 | 261 | 63,000 | 522 |
| 2014-02-25 | 264 | 264 | 262 | 264 | 103,000 | 528 |
| 2014-02-24 | 263 | 266 | 261 | 263 | 126,000 | 526 |
| 2014-02-21 | 262 | 263 | 259 | 262 | 164,000 | 524 |
| 2014-02-20 | 263 | 263 | 257 | 258 | 174,000 | 516 |
| 2014-02-19 | 265 | 265 | 261 | 263 | 69,000 | 526 |
| 2014-02-18 | 260 | 265 | 260 | 265 | 77,000 | 530 |
| 2014-02-17 | 261 | 262 | 259 | 260 | 58,000 | 520 |
| 2014-02-14 | 265 | 265 | 257 | 259 | 133,000 | 518 |
| 2014-02-13 | 267 | 268 | 263 | 264 | 157,000 | 528 |
| 2014-02-12 | 272 | 273 | 270 | 272 | 56,000 | 544 |
| 2014-02-10 | 268 | 270 | 265 | 268 | 139,000 | 536 |
| 2014-02-07 | 261 | 264 | 259 | 264 | 82,000 | 528 |
| 2014-02-06 | 256 | 258 | 253 | 257 | 97,000 | 514 |
| 2014-02-05 | 258 | 261 | 253 | 257 | 130,000 | 514 |
| 2014-02-04 | 261 | 261 | 255 | 255 | 196,000 | 510 |
| 2014-02-03 | 278 | 280 | 271 | 271 | 232,000 | 542 |
| 2014-01-31 | 286 | 291 | 280 | 283 | 204,000 | 566 |
| 2014-01-30 | 287 | 287 | 280 | 284 | 174,000 | 568 |
| 2014-01-29 | 280 | 295 | 280 | 291 | 263,000 | 582 |
| 2014-01-28 | 277 | 280 | 276 | 278 | 214,000 | 556 |
| 2014-01-27 | 281 | 281 | 275 | 275 | 222,000 | 550 |
| 2014-01-24 | 284 | 288 | 281 | 282 | 245,000 | 564 |
| 2014-01-23 | 288 | 288 | 284 | 286 | 111,000 | 572 |
| 2014-01-22 | 289 | 289 | 283 | 286 | 146,000 | 572 |
| 2014-01-21 | 286 | 288 | 286 | 287 | 102,000 | 574 |
| 2014-01-20 | 289 | 290 | 285 | 285 | 82,000 | 570 |
| 2014-01-17 | 284 | 287 | 283 | 285 | 96,000 | 570 |
| 2014-01-16 | 284 | 292 | 284 | 286 | 264,000 | 572 |
| 2014-01-15 | 281 | 282 | 279 | 282 | 104,000 | 564 |
| 2014-01-14 | 284 | 284 | 280 | 280 | 109,000 | 560 |
| 2014-01-10 | 285 | 287 | 285 | 286 | 129,000 | 572 |
| 2014-01-09 | 285 | 288 | 284 | 286 | 120,000 | 572 |
| 2014-01-08 | 282 | 287 | 281 | 287 | 161,000 | 574 |
| 2014-01-07 | 281 | 285 | 281 | 281 | 130,000 | 562 |
| 2014-01-06 | 284 | 284 | 280 | 282 | 86,000 | 564 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
