4228 積水化成品工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30413423413422119,000844
2015-12-29411413405413109,000826
2015-12-2840241440241280,000824
2015-12-25418418400402237,000804
2015-12-24421423411411226,000822
2015-12-22418422417420210,000840
2015-12-21408417406416178,000832
2015-12-18399419399410496,000820
2015-12-17395405395401290,000802
2015-12-1639039038638859,000776
2015-12-1538739038538585,000770
2015-12-14386394385391119,000782
2015-12-11382393382393251,000786
2015-12-10379385379382208,000764
2015-12-09380381377379130,000758
2015-12-08386387380380154,000760
2015-12-07390390383383141,000766
2015-12-04384385381382172,000764
2015-12-03385388385386106,000772
2015-12-02392392387387143,000774
2015-12-0138739438739381,000786
2015-11-30391392387388108,000776
2015-11-27386393386388156,000776
2015-11-26383388382383122,000766
2015-11-25385385381382139,000764
2015-11-24381383380381123,000762
2015-11-20382384379381101,000762
2015-11-1938138538038295,000764
2015-11-1838238537837895,000756
2015-11-17380385379380182,000760
2015-11-16384385377378117,000756
2015-11-13393394386386117,000772
2015-11-12399400390393120,000786
2015-11-1139439739039757,000794
2015-11-10387401385398188,000796
2015-11-09381399378395366,000790
2015-11-06378385376376246,000752
2015-11-05386388380380187,000760
2015-11-04394394382388172,000776
2015-11-02387393385386133,000772
2015-10-30383396380395291,000790
2015-10-29391391381388461,000776
2015-10-28397404393394141,000788
2015-10-2740340339639790,000794
2015-10-26400408397402269,000804
2015-10-23389392384390252,000780
2015-10-2237938237938165,000762
2015-10-21378383378383148,000766
2015-10-20382382377378103,000756
2015-10-1938638738038286,000764
2015-10-16388394388389119,000778
2015-10-15388393382388152,000776
2015-10-14392393386388108,000776
2015-10-13395396388392106,000784
2015-10-09385398382398206,000796
2015-10-08386389380383108,000766
2015-10-0738539137938894,000776
2015-10-0639239438438659,000772
2015-10-0538038737938486,000768
2015-10-0237638237237980,000758
2015-10-01381381372376136,000752
2015-09-30367385359381172,000762
2015-09-29368376359359134,000718
2015-09-28372382369373132,000746
2015-09-25380380367379192,000758
2015-09-24379379372373122,000746
2015-09-18390390379383113,000766
2015-09-17381393381392104,000784
2015-09-16383383373378165,000756
2015-09-15381390376378106,000756
2015-09-14395401381381129,000762
2015-09-11386394386393149,000786
2015-09-10387398387394104,000788
2015-09-09386399386399117,000798
2015-09-0838238337737961,000758
2015-09-0737438837438288,000764
2015-09-04395395373381107,000762
2015-09-0339739938539188,000782
2015-09-02385399379395155,000790
2015-09-01405407395396126,000792
2015-08-31406406394405142,000810
2015-08-28391399389398130,000796
2015-08-27390391377379184,000758
2015-08-26365383359382258,000764
2015-08-25358373348349304,000698
2015-08-24370380364366354,000732
2015-08-21387396384386191,000772
2015-08-20405405398399165,000798
2015-08-19408411405405132,000810
2015-08-18411413407410215,000820
2015-08-17410412409410219,000820
2015-08-1441841841341592,000830
2015-08-13417420416419147,000838
2015-08-12426427421422137,000844
2015-08-11430432427431105,000862
2015-08-10431431425428219,000856
2015-08-07435436430434157,000868
2015-08-0644444443743785,000874
2015-08-05443445431441163,000882
2015-08-04455464434438292,000876
2015-08-03458476454459594,000918
2015-07-31434449433449134,000898
2015-07-30432439430434140,000868
2015-07-2943343642843088,000860
2015-07-28435437431432153,000864
2015-07-27456457440440117,000880
2015-07-2445245645245462,000908
2015-07-2345645745145296,000904
2015-07-2245545745245356,000906
2015-07-2145946245545868,000916
2015-07-17458461455460125,000920
2015-07-1645045845045894,000916
2015-07-15456456451453147,000906
2015-07-14454455447453316,000906
2015-07-13431438429438257,000876
2015-07-10428428414415200,000830
2015-07-09406434400428331,000856
2015-07-08432432414414164,000828
2015-07-07436439432434126,000868
2015-07-06437437428430135,000860
2015-07-03447448441442129,000884
2015-07-02455455448450108,000900
2015-07-01455456449449110,000898
2015-06-30456456443449184,000898
2015-06-29451453446448136,000896
2015-06-26465468462467143,000934
2015-06-25479479468470188,000940
2015-06-24473474468474108,000948
2015-06-2347347647047379,000946
2015-06-2247147246947277,000944
2015-06-19472477469477111,000954
2015-06-1847847947347479,000948
2015-06-17465477465476120,000952
2015-06-1646846846446565,000930
2015-06-1548048046746873,000936
2015-06-12480480472477136,000954
2015-06-1147847947247583,000950
2015-06-1047347546846978,000938
2015-06-0947247346746773,000934
2015-06-0847347346847246,000944
2015-06-05471471466470100,000940
2015-06-0446747046746964,000938
2015-06-0347147246646761,000934
2015-06-0246947346647186,000942
2015-06-01469474465468154,000936
2015-05-29475475470473130,000946
2015-05-28482482472475101,000950
2015-05-27482485476478160,000956
2015-05-26487489475482172,000964
2015-05-25491493489492134,000984
2015-05-22486489482488157,000976
2015-05-2148749048148398,000966
2015-05-20495496486489169,000978
2015-05-19487496485493171,000986
2015-05-18481485478483104,000966
2015-05-15477485477478186,000956
2015-05-1447647747047190,000942
2015-05-13475481473476103,000952
2015-05-12471480469479141,000958
2015-05-11466470466467264,000934
2015-05-08474474458458330,000916
2015-05-07485497474474336,000948
2015-05-01485505483489666,000978
2015-04-30493504480492326,000984
2015-04-28495499491495162,000990
2015-04-27488504488498286,000996
2015-04-24485492485489135,000978
2015-04-23492492483490134,000980
2015-04-22490494485489212,000978
2015-04-21480489480489291,000978
2015-04-20472482470477136,000954
2015-04-17477478471477142,000954
2015-04-16475478474477150,000954
2015-04-15468477467475223,000950
2015-04-1447047346446894,000936
2015-04-13463475462470294,000940
2015-04-10455459450458189,000916
2015-04-09451456450453131,000906
2015-04-08446453446451134,000902
2015-04-07447448444446120,000892
2015-04-06446455443449152,000898
2015-04-03447450446450152,000900
2015-04-02440447438444307,000888
2015-04-01440440434437168,000874
2015-03-31440445440440144,000880
2015-03-30442444437440180,000880
2015-03-27444452438439149,000878
2015-03-26461463446453294,000906
2015-03-25468468460464208,000928
2015-03-24473473465468245,000936
2015-03-23477479470472205,000944
2015-03-20472475460475444,000950
2015-03-19455469455468283,000936
2015-03-1845645845245588,000910
2015-03-1745345745245656,000912
2015-03-1645145144744865,000896
2015-03-13453453449449163,000898
2015-03-1245345344745396,000906
2015-03-1144545344545032,000900
2015-03-1045145344945144,000902
2015-03-0944945944945445,000908
2015-03-0645045744945788,000914
2015-03-0545045043944875,000896
2015-03-0444844844544629,000892
2015-03-0345545544744869,000896
2015-03-0245745845145194,000902
2015-02-27467469460460154,000920
2015-02-26465467455467143,000934
2015-02-25457465456463140,000926
2015-02-24455456447456105,000912
2015-02-2345245745145170,000902
2015-02-20450456450454121,000908
2015-02-1945545645045491,000908
2015-02-18444458444455189,000910
2015-02-1744045143645095,000900
2015-02-1644945644444577,000890
2015-02-13452456449454121,000908
2015-02-12449456447452168,000904
2015-02-10434449433444191,000888
2015-02-09435439423429210,000858
2015-02-06435439431433117,000866
2015-02-05434436423429200,000858
2015-02-04436449431442293,000884
2015-02-03449450427428218,000856
2015-02-02451453441445120,000890
2015-01-30456460455460113,000920
2015-01-2946546545545887,000916
2015-01-2845746645546582,000930
2015-01-27468468458463133,000926
2015-01-26448462448460118,000920
2015-01-23456463453457140,000914
2015-01-22475475450455158,000910
2015-01-21480480466468136,000936
2015-01-20462479459476155,000952
2015-01-1947047046246394,000926
2015-01-16458472457465167,000930
2015-01-15480480457474342,000948
2015-01-14483492474476299,000952
2015-01-13468488453486349,000972
2015-01-09474480468476336,000952
2015-01-08459475455472394,000944
2015-01-07444455444449184,000898
2015-01-06448454441449303,000898
2015-01-05462463447453180,000906

分割・併合履歴 : [2016-09-28]1株→0.5株