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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 413 | 423 | 413 | 422 | 119,000 | 844 |
| 2015-12-29 | 411 | 413 | 405 | 413 | 109,000 | 826 |
| 2015-12-28 | 402 | 414 | 402 | 412 | 80,000 | 824 |
| 2015-12-25 | 418 | 418 | 400 | 402 | 237,000 | 804 |
| 2015-12-24 | 421 | 423 | 411 | 411 | 226,000 | 822 |
| 2015-12-22 | 418 | 422 | 417 | 420 | 210,000 | 840 |
| 2015-12-21 | 408 | 417 | 406 | 416 | 178,000 | 832 |
| 2015-12-18 | 399 | 419 | 399 | 410 | 496,000 | 820 |
| 2015-12-17 | 395 | 405 | 395 | 401 | 290,000 | 802 |
| 2015-12-16 | 390 | 390 | 386 | 388 | 59,000 | 776 |
| 2015-12-15 | 387 | 390 | 385 | 385 | 85,000 | 770 |
| 2015-12-14 | 386 | 394 | 385 | 391 | 119,000 | 782 |
| 2015-12-11 | 382 | 393 | 382 | 393 | 251,000 | 786 |
| 2015-12-10 | 379 | 385 | 379 | 382 | 208,000 | 764 |
| 2015-12-09 | 380 | 381 | 377 | 379 | 130,000 | 758 |
| 2015-12-08 | 386 | 387 | 380 | 380 | 154,000 | 760 |
| 2015-12-07 | 390 | 390 | 383 | 383 | 141,000 | 766 |
| 2015-12-04 | 384 | 385 | 381 | 382 | 172,000 | 764 |
| 2015-12-03 | 385 | 388 | 385 | 386 | 106,000 | 772 |
| 2015-12-02 | 392 | 392 | 387 | 387 | 143,000 | 774 |
| 2015-12-01 | 387 | 394 | 387 | 393 | 81,000 | 786 |
| 2015-11-30 | 391 | 392 | 387 | 388 | 108,000 | 776 |
| 2015-11-27 | 386 | 393 | 386 | 388 | 156,000 | 776 |
| 2015-11-26 | 383 | 388 | 382 | 383 | 122,000 | 766 |
| 2015-11-25 | 385 | 385 | 381 | 382 | 139,000 | 764 |
| 2015-11-24 | 381 | 383 | 380 | 381 | 123,000 | 762 |
| 2015-11-20 | 382 | 384 | 379 | 381 | 101,000 | 762 |
| 2015-11-19 | 381 | 385 | 380 | 382 | 95,000 | 764 |
| 2015-11-18 | 382 | 385 | 378 | 378 | 95,000 | 756 |
| 2015-11-17 | 380 | 385 | 379 | 380 | 182,000 | 760 |
| 2015-11-16 | 384 | 385 | 377 | 378 | 117,000 | 756 |
| 2015-11-13 | 393 | 394 | 386 | 386 | 117,000 | 772 |
| 2015-11-12 | 399 | 400 | 390 | 393 | 120,000 | 786 |
| 2015-11-11 | 394 | 397 | 390 | 397 | 57,000 | 794 |
| 2015-11-10 | 387 | 401 | 385 | 398 | 188,000 | 796 |
| 2015-11-09 | 381 | 399 | 378 | 395 | 366,000 | 790 |
| 2015-11-06 | 378 | 385 | 376 | 376 | 246,000 | 752 |
| 2015-11-05 | 386 | 388 | 380 | 380 | 187,000 | 760 |
| 2015-11-04 | 394 | 394 | 382 | 388 | 172,000 | 776 |
| 2015-11-02 | 387 | 393 | 385 | 386 | 133,000 | 772 |
| 2015-10-30 | 383 | 396 | 380 | 395 | 291,000 | 790 |
| 2015-10-29 | 391 | 391 | 381 | 388 | 461,000 | 776 |
| 2015-10-28 | 397 | 404 | 393 | 394 | 141,000 | 788 |
| 2015-10-27 | 403 | 403 | 396 | 397 | 90,000 | 794 |
| 2015-10-26 | 400 | 408 | 397 | 402 | 269,000 | 804 |
| 2015-10-23 | 389 | 392 | 384 | 390 | 252,000 | 780 |
| 2015-10-22 | 379 | 382 | 379 | 381 | 65,000 | 762 |
| 2015-10-21 | 378 | 383 | 378 | 383 | 148,000 | 766 |
| 2015-10-20 | 382 | 382 | 377 | 378 | 103,000 | 756 |
| 2015-10-19 | 386 | 387 | 380 | 382 | 86,000 | 764 |
| 2015-10-16 | 388 | 394 | 388 | 389 | 119,000 | 778 |
| 2015-10-15 | 388 | 393 | 382 | 388 | 152,000 | 776 |
| 2015-10-14 | 392 | 393 | 386 | 388 | 108,000 | 776 |
| 2015-10-13 | 395 | 396 | 388 | 392 | 106,000 | 784 |
| 2015-10-09 | 385 | 398 | 382 | 398 | 206,000 | 796 |
| 2015-10-08 | 386 | 389 | 380 | 383 | 108,000 | 766 |
| 2015-10-07 | 385 | 391 | 379 | 388 | 94,000 | 776 |
| 2015-10-06 | 392 | 394 | 384 | 386 | 59,000 | 772 |
| 2015-10-05 | 380 | 387 | 379 | 384 | 86,000 | 768 |
| 2015-10-02 | 376 | 382 | 372 | 379 | 80,000 | 758 |
| 2015-10-01 | 381 | 381 | 372 | 376 | 136,000 | 752 |
| 2015-09-30 | 367 | 385 | 359 | 381 | 172,000 | 762 |
| 2015-09-29 | 368 | 376 | 359 | 359 | 134,000 | 718 |
| 2015-09-28 | 372 | 382 | 369 | 373 | 132,000 | 746 |
| 2015-09-25 | 380 | 380 | 367 | 379 | 192,000 | 758 |
| 2015-09-24 | 379 | 379 | 372 | 373 | 122,000 | 746 |
| 2015-09-18 | 390 | 390 | 379 | 383 | 113,000 | 766 |
| 2015-09-17 | 381 | 393 | 381 | 392 | 104,000 | 784 |
| 2015-09-16 | 383 | 383 | 373 | 378 | 165,000 | 756 |
| 2015-09-15 | 381 | 390 | 376 | 378 | 106,000 | 756 |
| 2015-09-14 | 395 | 401 | 381 | 381 | 129,000 | 762 |
| 2015-09-11 | 386 | 394 | 386 | 393 | 149,000 | 786 |
| 2015-09-10 | 387 | 398 | 387 | 394 | 104,000 | 788 |
| 2015-09-09 | 386 | 399 | 386 | 399 | 117,000 | 798 |
| 2015-09-08 | 382 | 383 | 377 | 379 | 61,000 | 758 |
| 2015-09-07 | 374 | 388 | 374 | 382 | 88,000 | 764 |
| 2015-09-04 | 395 | 395 | 373 | 381 | 107,000 | 762 |
| 2015-09-03 | 397 | 399 | 385 | 391 | 88,000 | 782 |
| 2015-09-02 | 385 | 399 | 379 | 395 | 155,000 | 790 |
| 2015-09-01 | 405 | 407 | 395 | 396 | 126,000 | 792 |
| 2015-08-31 | 406 | 406 | 394 | 405 | 142,000 | 810 |
| 2015-08-28 | 391 | 399 | 389 | 398 | 130,000 | 796 |
| 2015-08-27 | 390 | 391 | 377 | 379 | 184,000 | 758 |
| 2015-08-26 | 365 | 383 | 359 | 382 | 258,000 | 764 |
| 2015-08-25 | 358 | 373 | 348 | 349 | 304,000 | 698 |
| 2015-08-24 | 370 | 380 | 364 | 366 | 354,000 | 732 |
| 2015-08-21 | 387 | 396 | 384 | 386 | 191,000 | 772 |
| 2015-08-20 | 405 | 405 | 398 | 399 | 165,000 | 798 |
| 2015-08-19 | 408 | 411 | 405 | 405 | 132,000 | 810 |
| 2015-08-18 | 411 | 413 | 407 | 410 | 215,000 | 820 |
| 2015-08-17 | 410 | 412 | 409 | 410 | 219,000 | 820 |
| 2015-08-14 | 418 | 418 | 413 | 415 | 92,000 | 830 |
| 2015-08-13 | 417 | 420 | 416 | 419 | 147,000 | 838 |
| 2015-08-12 | 426 | 427 | 421 | 422 | 137,000 | 844 |
| 2015-08-11 | 430 | 432 | 427 | 431 | 105,000 | 862 |
| 2015-08-10 | 431 | 431 | 425 | 428 | 219,000 | 856 |
| 2015-08-07 | 435 | 436 | 430 | 434 | 157,000 | 868 |
| 2015-08-06 | 444 | 444 | 437 | 437 | 85,000 | 874 |
| 2015-08-05 | 443 | 445 | 431 | 441 | 163,000 | 882 |
| 2015-08-04 | 455 | 464 | 434 | 438 | 292,000 | 876 |
| 2015-08-03 | 458 | 476 | 454 | 459 | 594,000 | 918 |
| 2015-07-31 | 434 | 449 | 433 | 449 | 134,000 | 898 |
| 2015-07-30 | 432 | 439 | 430 | 434 | 140,000 | 868 |
| 2015-07-29 | 433 | 436 | 428 | 430 | 88,000 | 860 |
| 2015-07-28 | 435 | 437 | 431 | 432 | 153,000 | 864 |
| 2015-07-27 | 456 | 457 | 440 | 440 | 117,000 | 880 |
| 2015-07-24 | 452 | 456 | 452 | 454 | 62,000 | 908 |
| 2015-07-23 | 456 | 457 | 451 | 452 | 96,000 | 904 |
| 2015-07-22 | 455 | 457 | 452 | 453 | 56,000 | 906 |
| 2015-07-21 | 459 | 462 | 455 | 458 | 68,000 | 916 |
| 2015-07-17 | 458 | 461 | 455 | 460 | 125,000 | 920 |
| 2015-07-16 | 450 | 458 | 450 | 458 | 94,000 | 916 |
| 2015-07-15 | 456 | 456 | 451 | 453 | 147,000 | 906 |
| 2015-07-14 | 454 | 455 | 447 | 453 | 316,000 | 906 |
| 2015-07-13 | 431 | 438 | 429 | 438 | 257,000 | 876 |
| 2015-07-10 | 428 | 428 | 414 | 415 | 200,000 | 830 |
| 2015-07-09 | 406 | 434 | 400 | 428 | 331,000 | 856 |
| 2015-07-08 | 432 | 432 | 414 | 414 | 164,000 | 828 |
| 2015-07-07 | 436 | 439 | 432 | 434 | 126,000 | 868 |
| 2015-07-06 | 437 | 437 | 428 | 430 | 135,000 | 860 |
| 2015-07-03 | 447 | 448 | 441 | 442 | 129,000 | 884 |
| 2015-07-02 | 455 | 455 | 448 | 450 | 108,000 | 900 |
| 2015-07-01 | 455 | 456 | 449 | 449 | 110,000 | 898 |
| 2015-06-30 | 456 | 456 | 443 | 449 | 184,000 | 898 |
| 2015-06-29 | 451 | 453 | 446 | 448 | 136,000 | 896 |
| 2015-06-26 | 465 | 468 | 462 | 467 | 143,000 | 934 |
| 2015-06-25 | 479 | 479 | 468 | 470 | 188,000 | 940 |
| 2015-06-24 | 473 | 474 | 468 | 474 | 108,000 | 948 |
| 2015-06-23 | 473 | 476 | 470 | 473 | 79,000 | 946 |
| 2015-06-22 | 471 | 472 | 469 | 472 | 77,000 | 944 |
| 2015-06-19 | 472 | 477 | 469 | 477 | 111,000 | 954 |
| 2015-06-18 | 478 | 479 | 473 | 474 | 79,000 | 948 |
| 2015-06-17 | 465 | 477 | 465 | 476 | 120,000 | 952 |
| 2015-06-16 | 468 | 468 | 464 | 465 | 65,000 | 930 |
| 2015-06-15 | 480 | 480 | 467 | 468 | 73,000 | 936 |
| 2015-06-12 | 480 | 480 | 472 | 477 | 136,000 | 954 |
| 2015-06-11 | 478 | 479 | 472 | 475 | 83,000 | 950 |
| 2015-06-10 | 473 | 475 | 468 | 469 | 78,000 | 938 |
| 2015-06-09 | 472 | 473 | 467 | 467 | 73,000 | 934 |
| 2015-06-08 | 473 | 473 | 468 | 472 | 46,000 | 944 |
| 2015-06-05 | 471 | 471 | 466 | 470 | 100,000 | 940 |
| 2015-06-04 | 467 | 470 | 467 | 469 | 64,000 | 938 |
| 2015-06-03 | 471 | 472 | 466 | 467 | 61,000 | 934 |
| 2015-06-02 | 469 | 473 | 466 | 471 | 86,000 | 942 |
| 2015-06-01 | 469 | 474 | 465 | 468 | 154,000 | 936 |
| 2015-05-29 | 475 | 475 | 470 | 473 | 130,000 | 946 |
| 2015-05-28 | 482 | 482 | 472 | 475 | 101,000 | 950 |
| 2015-05-27 | 482 | 485 | 476 | 478 | 160,000 | 956 |
| 2015-05-26 | 487 | 489 | 475 | 482 | 172,000 | 964 |
| 2015-05-25 | 491 | 493 | 489 | 492 | 134,000 | 984 |
| 2015-05-22 | 486 | 489 | 482 | 488 | 157,000 | 976 |
| 2015-05-21 | 487 | 490 | 481 | 483 | 98,000 | 966 |
| 2015-05-20 | 495 | 496 | 486 | 489 | 169,000 | 978 |
| 2015-05-19 | 487 | 496 | 485 | 493 | 171,000 | 986 |
| 2015-05-18 | 481 | 485 | 478 | 483 | 104,000 | 966 |
| 2015-05-15 | 477 | 485 | 477 | 478 | 186,000 | 956 |
| 2015-05-14 | 476 | 477 | 470 | 471 | 90,000 | 942 |
| 2015-05-13 | 475 | 481 | 473 | 476 | 103,000 | 952 |
| 2015-05-12 | 471 | 480 | 469 | 479 | 141,000 | 958 |
| 2015-05-11 | 466 | 470 | 466 | 467 | 264,000 | 934 |
| 2015-05-08 | 474 | 474 | 458 | 458 | 330,000 | 916 |
| 2015-05-07 | 485 | 497 | 474 | 474 | 336,000 | 948 |
| 2015-05-01 | 485 | 505 | 483 | 489 | 666,000 | 978 |
| 2015-04-30 | 493 | 504 | 480 | 492 | 326,000 | 984 |
| 2015-04-28 | 495 | 499 | 491 | 495 | 162,000 | 990 |
| 2015-04-27 | 488 | 504 | 488 | 498 | 286,000 | 996 |
| 2015-04-24 | 485 | 492 | 485 | 489 | 135,000 | 978 |
| 2015-04-23 | 492 | 492 | 483 | 490 | 134,000 | 980 |
| 2015-04-22 | 490 | 494 | 485 | 489 | 212,000 | 978 |
| 2015-04-21 | 480 | 489 | 480 | 489 | 291,000 | 978 |
| 2015-04-20 | 472 | 482 | 470 | 477 | 136,000 | 954 |
| 2015-04-17 | 477 | 478 | 471 | 477 | 142,000 | 954 |
| 2015-04-16 | 475 | 478 | 474 | 477 | 150,000 | 954 |
| 2015-04-15 | 468 | 477 | 467 | 475 | 223,000 | 950 |
| 2015-04-14 | 470 | 473 | 464 | 468 | 94,000 | 936 |
| 2015-04-13 | 463 | 475 | 462 | 470 | 294,000 | 940 |
| 2015-04-10 | 455 | 459 | 450 | 458 | 189,000 | 916 |
| 2015-04-09 | 451 | 456 | 450 | 453 | 131,000 | 906 |
| 2015-04-08 | 446 | 453 | 446 | 451 | 134,000 | 902 |
| 2015-04-07 | 447 | 448 | 444 | 446 | 120,000 | 892 |
| 2015-04-06 | 446 | 455 | 443 | 449 | 152,000 | 898 |
| 2015-04-03 | 447 | 450 | 446 | 450 | 152,000 | 900 |
| 2015-04-02 | 440 | 447 | 438 | 444 | 307,000 | 888 |
| 2015-04-01 | 440 | 440 | 434 | 437 | 168,000 | 874 |
| 2015-03-31 | 440 | 445 | 440 | 440 | 144,000 | 880 |
| 2015-03-30 | 442 | 444 | 437 | 440 | 180,000 | 880 |
| 2015-03-27 | 444 | 452 | 438 | 439 | 149,000 | 878 |
| 2015-03-26 | 461 | 463 | 446 | 453 | 294,000 | 906 |
| 2015-03-25 | 468 | 468 | 460 | 464 | 208,000 | 928 |
| 2015-03-24 | 473 | 473 | 465 | 468 | 245,000 | 936 |
| 2015-03-23 | 477 | 479 | 470 | 472 | 205,000 | 944 |
| 2015-03-20 | 472 | 475 | 460 | 475 | 444,000 | 950 |
| 2015-03-19 | 455 | 469 | 455 | 468 | 283,000 | 936 |
| 2015-03-18 | 456 | 458 | 452 | 455 | 88,000 | 910 |
| 2015-03-17 | 453 | 457 | 452 | 456 | 56,000 | 912 |
| 2015-03-16 | 451 | 451 | 447 | 448 | 65,000 | 896 |
| 2015-03-13 | 453 | 453 | 449 | 449 | 163,000 | 898 |
| 2015-03-12 | 453 | 453 | 447 | 453 | 96,000 | 906 |
| 2015-03-11 | 445 | 453 | 445 | 450 | 32,000 | 900 |
| 2015-03-10 | 451 | 453 | 449 | 451 | 44,000 | 902 |
| 2015-03-09 | 449 | 459 | 449 | 454 | 45,000 | 908 |
| 2015-03-06 | 450 | 457 | 449 | 457 | 88,000 | 914 |
| 2015-03-05 | 450 | 450 | 439 | 448 | 75,000 | 896 |
| 2015-03-04 | 448 | 448 | 445 | 446 | 29,000 | 892 |
| 2015-03-03 | 455 | 455 | 447 | 448 | 69,000 | 896 |
| 2015-03-02 | 457 | 458 | 451 | 451 | 94,000 | 902 |
| 2015-02-27 | 467 | 469 | 460 | 460 | 154,000 | 920 |
| 2015-02-26 | 465 | 467 | 455 | 467 | 143,000 | 934 |
| 2015-02-25 | 457 | 465 | 456 | 463 | 140,000 | 926 |
| 2015-02-24 | 455 | 456 | 447 | 456 | 105,000 | 912 |
| 2015-02-23 | 452 | 457 | 451 | 451 | 70,000 | 902 |
| 2015-02-20 | 450 | 456 | 450 | 454 | 121,000 | 908 |
| 2015-02-19 | 455 | 456 | 450 | 454 | 91,000 | 908 |
| 2015-02-18 | 444 | 458 | 444 | 455 | 189,000 | 910 |
| 2015-02-17 | 440 | 451 | 436 | 450 | 95,000 | 900 |
| 2015-02-16 | 449 | 456 | 444 | 445 | 77,000 | 890 |
| 2015-02-13 | 452 | 456 | 449 | 454 | 121,000 | 908 |
| 2015-02-12 | 449 | 456 | 447 | 452 | 168,000 | 904 |
| 2015-02-10 | 434 | 449 | 433 | 444 | 191,000 | 888 |
| 2015-02-09 | 435 | 439 | 423 | 429 | 210,000 | 858 |
| 2015-02-06 | 435 | 439 | 431 | 433 | 117,000 | 866 |
| 2015-02-05 | 434 | 436 | 423 | 429 | 200,000 | 858 |
| 2015-02-04 | 436 | 449 | 431 | 442 | 293,000 | 884 |
| 2015-02-03 | 449 | 450 | 427 | 428 | 218,000 | 856 |
| 2015-02-02 | 451 | 453 | 441 | 445 | 120,000 | 890 |
| 2015-01-30 | 456 | 460 | 455 | 460 | 113,000 | 920 |
| 2015-01-29 | 465 | 465 | 455 | 458 | 87,000 | 916 |
| 2015-01-28 | 457 | 466 | 455 | 465 | 82,000 | 930 |
| 2015-01-27 | 468 | 468 | 458 | 463 | 133,000 | 926 |
| 2015-01-26 | 448 | 462 | 448 | 460 | 118,000 | 920 |
| 2015-01-23 | 456 | 463 | 453 | 457 | 140,000 | 914 |
| 2015-01-22 | 475 | 475 | 450 | 455 | 158,000 | 910 |
| 2015-01-21 | 480 | 480 | 466 | 468 | 136,000 | 936 |
| 2015-01-20 | 462 | 479 | 459 | 476 | 155,000 | 952 |
| 2015-01-19 | 470 | 470 | 462 | 463 | 94,000 | 926 |
| 2015-01-16 | 458 | 472 | 457 | 465 | 167,000 | 930 |
| 2015-01-15 | 480 | 480 | 457 | 474 | 342,000 | 948 |
| 2015-01-14 | 483 | 492 | 474 | 476 | 299,000 | 952 |
| 2015-01-13 | 468 | 488 | 453 | 486 | 349,000 | 972 |
| 2015-01-09 | 474 | 480 | 468 | 476 | 336,000 | 952 |
| 2015-01-08 | 459 | 475 | 455 | 472 | 394,000 | 944 |
| 2015-01-07 | 444 | 455 | 444 | 449 | 184,000 | 898 |
| 2015-01-06 | 448 | 454 | 441 | 449 | 303,000 | 898 |
| 2015-01-05 | 462 | 463 | 447 | 453 | 180,000 | 906 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
