4228 積水化成品工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,467 | 1,493 | 1,453 | 1,485 | 59,300 | 1,485 |
| 2017-12-28 | 1,471 | 1,490 | 1,459 | 1,462 | 85,100 | 1,462 |
| 2017-12-27 | 1,440 | 1,476 | 1,440 | 1,471 | 109,800 | 1,471 |
| 2017-12-26 | 1,463 | 1,474 | 1,445 | 1,451 | 81,400 | 1,451 |
| 2017-12-25 | 1,464 | 1,485 | 1,457 | 1,463 | 65,900 | 1,463 |
| 2017-12-22 | 1,484 | 1,484 | 1,421 | 1,481 | 163,600 | 1,481 |
| 2017-12-21 | 1,484 | 1,490 | 1,469 | 1,484 | 59,800 | 1,484 |
| 2017-12-20 | 1,462 | 1,496 | 1,456 | 1,488 | 88,500 | 1,488 |
| 2017-12-19 | 1,463 | 1,476 | 1,455 | 1,461 | 97,100 | 1,461 |
| 2017-12-18 | 1,450 | 1,463 | 1,443 | 1,452 | 121,800 | 1,452 |
| 2017-12-15 | 1,425 | 1,443 | 1,415 | 1,442 | 126,800 | 1,442 |
| 2017-12-14 | 1,392 | 1,428 | 1,392 | 1,428 | 106,000 | 1,428 |
| 2017-12-13 | 1,424 | 1,424 | 1,381 | 1,389 | 87,200 | 1,389 |
| 2017-12-12 | 1,422 | 1,446 | 1,419 | 1,421 | 83,500 | 1,421 |
| 2017-12-11 | 1,424 | 1,427 | 1,404 | 1,420 | 47,600 | 1,420 |
| 2017-12-08 | 1,424 | 1,438 | 1,405 | 1,425 | 109,400 | 1,425 |
| 2017-12-07 | 1,384 | 1,429 | 1,384 | 1,424 | 202,000 | 1,424 |
| 2017-12-06 | 1,399 | 1,399 | 1,358 | 1,364 | 101,500 | 1,364 |
| 2017-12-05 | 1,392 | 1,407 | 1,385 | 1,406 | 55,000 | 1,406 |
| 2017-12-04 | 1,393 | 1,437 | 1,393 | 1,406 | 75,800 | 1,406 |
| 2017-12-01 | 1,421 | 1,439 | 1,405 | 1,412 | 87,500 | 1,412 |
| 2017-11-30 | 1,412 | 1,418 | 1,390 | 1,417 | 90,400 | 1,417 |
| 2017-11-29 | 1,414 | 1,439 | 1,409 | 1,430 | 70,600 | 1,430 |
| 2017-11-28 | 1,435 | 1,444 | 1,413 | 1,413 | 68,400 | 1,413 |
| 2017-11-27 | 1,442 | 1,457 | 1,430 | 1,439 | 92,600 | 1,439 |
| 2017-11-24 | 1,445 | 1,445 | 1,418 | 1,436 | 55,300 | 1,436 |
| 2017-11-22 | 1,431 | 1,447 | 1,421 | 1,445 | 136,300 | 1,445 |
| 2017-11-21 | 1,420 | 1,435 | 1,413 | 1,421 | 81,600 | 1,421 |
| 2017-11-20 | 1,400 | 1,425 | 1,389 | 1,422 | 130,200 | 1,422 |
| 2017-11-17 | 1,423 | 1,426 | 1,385 | 1,392 | 103,300 | 1,392 |
| 2017-11-16 | 1,365 | 1,415 | 1,355 | 1,410 | 216,600 | 1,410 |
| 2017-11-15 | 1,379 | 1,385 | 1,353 | 1,375 | 174,100 | 1,375 |
| 2017-11-13 | 1,414 | 1,417 | 1,400 | 1,410 | 82,700 | 1,410 |
| 2017-11-10 | 1,420 | 1,442 | 1,419 | 1,423 | 155,600 | 1,423 |
| 2017-11-09 | 1,464 | 1,464 | 1,400 | 1,432 | 242,200 | 1,432 |
| 2017-11-08 | 1,465 | 1,489 | 1,442 | 1,451 | 255,500 | 1,451 |
| 2017-11-07 | 1,535 | 1,544 | 1,456 | 1,459 | 358,200 | 1,459 |
| 2017-11-06 | 1,474 | 1,571 | 1,472 | 1,549 | 540,900 | 1,549 |
| 2017-11-02 | 1,451 | 1,458 | 1,407 | 1,429 | 226,200 | 1,429 |
| 2017-11-01 | 1,499 | 1,509 | 1,421 | 1,439 | 404,600 | 1,439 |
| 2017-10-31 | 1,485 | 1,525 | 1,468 | 1,486 | 201,000 | 1,486 |
| 2017-10-30 | 1,464 | 1,508 | 1,464 | 1,497 | 363,700 | 1,497 |
| 2017-10-27 | 1,414 | 1,486 | 1,410 | 1,466 | 430,500 | 1,466 |
| 2017-10-26 | 1,302 | 1,416 | 1,283 | 1,412 | 648,000 | 1,412 |
| 2017-10-25 | 1,408 | 1,436 | 1,305 | 1,315 | 692,300 | 1,315 |
| 2017-10-24 | 1,394 | 1,411 | 1,373 | 1,409 | 104,400 | 1,409 |
| 2017-10-23 | 1,380 | 1,403 | 1,376 | 1,394 | 123,000 | 1,394 |
| 2017-10-20 | 1,353 | 1,384 | 1,351 | 1,377 | 86,200 | 1,377 |
| 2017-10-19 | 1,371 | 1,374 | 1,355 | 1,362 | 80,200 | 1,362 |
| 2017-10-18 | 1,386 | 1,386 | 1,358 | 1,366 | 73,000 | 1,366 |
| 2017-10-17 | 1,375 | 1,385 | 1,352 | 1,377 | 93,400 | 1,377 |
| 2017-10-16 | 1,389 | 1,389 | 1,369 | 1,377 | 103,900 | 1,377 |
| 2017-10-13 | 1,387 | 1,405 | 1,371 | 1,378 | 167,100 | 1,378 |
| 2017-10-12 | 1,457 | 1,458 | 1,384 | 1,389 | 256,400 | 1,389 |
| 2017-10-11 | 1,453 | 1,469 | 1,431 | 1,455 | 265,100 | 1,455 |
| 2017-10-10 | 1,386 | 1,463 | 1,365 | 1,462 | 331,700 | 1,462 |
| 2017-10-06 | 1,345 | 1,403 | 1,332 | 1,400 | 247,000 | 1,400 |
| 2017-10-05 | 1,347 | 1,360 | 1,324 | 1,332 | 153,300 | 1,332 |
| 2017-10-04 | 1,369 | 1,369 | 1,328 | 1,361 | 222,800 | 1,361 |
| 2017-10-03 | 1,405 | 1,405 | 1,351 | 1,370 | 171,500 | 1,370 |
| 2017-10-02 | 1,397 | 1,413 | 1,369 | 1,395 | 187,000 | 1,395 |
| 2017-09-29 | 1,399 | 1,463 | 1,399 | 1,414 | 268,300 | 1,414 |
| 2017-09-28 | 1,370 | 1,396 | 1,350 | 1,395 | 214,100 | 1,395 |
| 2017-09-27 | 1,311 | 1,356 | 1,309 | 1,350 | 148,200 | 1,350 |
| 2017-09-26 | 1,303 | 1,334 | 1,262 | 1,321 | 254,900 | 1,321 |
| 2017-09-25 | 1,311 | 1,345 | 1,301 | 1,308 | 261,300 | 1,308 |
| 2017-09-22 | 1,280 | 1,287 | 1,244 | 1,244 | 124,900 | 1,244 |
| 2017-09-21 | 1,303 | 1,316 | 1,273 | 1,275 | 133,700 | 1,275 |
| 2017-09-20 | 1,291 | 1,328 | 1,285 | 1,303 | 191,300 | 1,303 |
| 2017-09-19 | 1,255 | 1,285 | 1,253 | 1,282 | 148,400 | 1,282 |
| 2017-09-15 | 1,224 | 1,272 | 1,217 | 1,272 | 217,000 | 1,272 |
| 2017-09-14 | 1,206 | 1,244 | 1,203 | 1,228 | 103,700 | 1,228 |
| 2017-09-13 | 1,221 | 1,254 | 1,210 | 1,211 | 169,600 | 1,211 |
| 2017-09-12 | 1,200 | 1,237 | 1,194 | 1,221 | 226,800 | 1,221 |
| 2017-09-11 | 1,150 | 1,183 | 1,145 | 1,177 | 122,200 | 1,177 |
| 2017-09-08 | 1,152 | 1,158 | 1,131 | 1,138 | 115,300 | 1,138 |
| 2017-09-07 | 1,129 | 1,162 | 1,114 | 1,162 | 135,300 | 1,162 |
| 2017-09-06 | 1,062 | 1,146 | 1,056 | 1,136 | 266,000 | 1,136 |
| 2017-09-05 | 1,125 | 1,125 | 1,077 | 1,113 | 226,700 | 1,113 |
| 2017-09-04 | 1,191 | 1,191 | 1,106 | 1,123 | 295,100 | 1,123 |
| 2017-09-01 | 1,144 | 1,210 | 1,096 | 1,194 | 380,000 | 1,194 |
| 2017-08-31 | 1,060 | 1,147 | 1,060 | 1,144 | 250,600 | 1,144 |
| 2017-08-30 | 1,125 | 1,148 | 1,032 | 1,058 | 512,100 | 1,058 |
| 2017-08-29 | 1,102 | 1,128 | 1,096 | 1,114 | 233,800 | 1,114 |
| 2017-08-28 | 1,080 | 1,115 | 1,077 | 1,108 | 125,500 | 1,108 |
| 2017-08-25 | 1,075 | 1,085 | 1,053 | 1,072 | 185,800 | 1,072 |
| 2017-08-24 | 1,064 | 1,086 | 1,062 | 1,074 | 124,600 | 1,074 |
| 2017-08-23 | 1,040 | 1,068 | 1,040 | 1,064 | 138,300 | 1,064 |
| 2017-08-22 | 1,027 | 1,044 | 1,023 | 1,041 | 89,900 | 1,041 |
| 2017-08-21 | 1,004 | 1,035 | 999 | 1,027 | 130,400 | 1,027 |
| 2017-08-18 | 1,000 | 1,007 | 991 | 999 | 115,000 | 999 |
| 2017-08-17 | 982 | 1,018 | 980 | 1,012 | 134,200 | 1,012 |
| 2017-08-16 | 976 | 986 | 962 | 981 | 72,800 | 981 |
| 2017-08-15 | 987 | 990 | 978 | 981 | 55,600 | 981 |
| 2017-08-14 | 982 | 983 | 971 | 972 | 69,200 | 972 |
| 2017-08-10 | 993 | 1,000 | 982 | 994 | 148,900 | 994 |
| 2017-08-09 | 960 | 999 | 951 | 994 | 248,500 | 994 |
| 2017-08-08 | 944 | 963 | 944 | 961 | 80,000 | 961 |
| 2017-08-07 | 925 | 944 | 918 | 942 | 77,100 | 942 |
| 2017-08-04 | 932 | 942 | 915 | 918 | 62,600 | 918 |
| 2017-08-03 | 959 | 962 | 935 | 937 | 68,100 | 937 |
| 2017-08-02 | 970 | 974 | 939 | 963 | 133,100 | 963 |
| 2017-08-01 | 944 | 977 | 942 | 959 | 170,200 | 959 |
| 2017-07-31 | 957 | 960 | 942 | 945 | 77,800 | 945 |
| 2017-07-28 | 958 | 961 | 945 | 955 | 79,200 | 955 |
| 2017-07-27 | 957 | 972 | 953 | 964 | 94,000 | 964 |
| 2017-07-26 | 963 | 969 | 957 | 964 | 45,400 | 964 |
| 2017-07-25 | 977 | 978 | 962 | 966 | 51,300 | 966 |
| 2017-07-24 | 960 | 976 | 951 | 976 | 67,100 | 976 |
| 2017-07-21 | 953 | 965 | 950 | 965 | 54,200 | 965 |
| 2017-07-20 | 967 | 967 | 942 | 956 | 70,900 | 956 |
| 2017-07-19 | 956 | 964 | 952 | 956 | 32,700 | 956 |
| 2017-07-18 | 954 | 960 | 947 | 956 | 48,300 | 956 |
| 2017-07-14 | 946 | 967 | 944 | 967 | 85,300 | 967 |
| 2017-07-13 | 955 | 957 | 942 | 944 | 59,800 | 944 |
| 2017-07-12 | 963 | 964 | 952 | 955 | 47,500 | 955 |
| 2017-07-11 | 966 | 973 | 964 | 968 | 82,100 | 968 |
| 2017-07-10 | 942 | 968 | 937 | 968 | 122,000 | 968 |
| 2017-07-07 | 938 | 949 | 932 | 936 | 70,100 | 936 |
| 2017-07-06 | 942 | 946 | 929 | 945 | 97,400 | 945 |
| 2017-07-05 | 919 | 937 | 918 | 934 | 60,000 | 934 |
| 2017-07-04 | 930 | 939 | 915 | 920 | 66,800 | 920 |
| 2017-07-03 | 918 | 926 | 916 | 921 | 63,600 | 921 |
| 2017-06-30 | 920 | 920 | 905 | 915 | 77,500 | 915 |
| 2017-06-29 | 921 | 930 | 921 | 925 | 71,000 | 925 |
| 2017-06-28 | 923 | 935 | 919 | 922 | 70,700 | 922 |
| 2017-06-27 | 955 | 955 | 932 | 933 | 126,500 | 933 |
| 2017-06-26 | 957 | 975 | 951 | 953 | 189,700 | 953 |
| 2017-06-23 | 910 | 949 | 910 | 946 | 288,800 | 946 |
| 2017-06-22 | 887 | 908 | 887 | 903 | 121,900 | 903 |
| 2017-06-21 | 899 | 899 | 887 | 887 | 78,800 | 887 |
| 2017-06-20 | 875 | 900 | 873 | 893 | 179,100 | 893 |
| 2017-06-19 | 872 | 878 | 867 | 867 | 97,700 | 867 |
| 2017-06-16 | 863 | 868 | 858 | 865 | 80,300 | 865 |
| 2017-06-15 | 847 | 858 | 844 | 852 | 66,400 | 852 |
| 2017-06-14 | 845 | 852 | 844 | 844 | 21,300 | 844 |
| 2017-06-13 | 835 | 845 | 833 | 843 | 33,600 | 843 |
| 2017-06-12 | 843 | 849 | 821 | 830 | 75,000 | 830 |
| 2017-06-09 | 845 | 853 | 838 | 842 | 76,600 | 842 |
| 2017-06-08 | 854 | 855 | 847 | 847 | 42,100 | 847 |
| 2017-06-07 | 845 | 857 | 844 | 854 | 36,600 | 854 |
| 2017-06-06 | 860 | 861 | 851 | 852 | 35,400 | 852 |
| 2017-06-05 | 867 | 867 | 853 | 860 | 34,700 | 860 |
| 2017-06-02 | 846 | 865 | 844 | 864 | 121,200 | 864 |
| 2017-06-01 | 834 | 845 | 834 | 842 | 32,500 | 842 |
| 2017-05-31 | 846 | 846 | 833 | 834 | 47,400 | 834 |
| 2017-05-30 | 838 | 848 | 830 | 846 | 37,900 | 846 |
| 2017-05-29 | 836 | 848 | 836 | 842 | 18,700 | 842 |
| 2017-05-26 | 844 | 846 | 832 | 833 | 37,000 | 833 |
| 2017-05-25 | 854 | 857 | 849 | 849 | 41,000 | 849 |
| 2017-05-24 | 852 | 863 | 851 | 854 | 48,600 | 854 |
| 2017-05-23 | 850 | 856 | 850 | 852 | 35,700 | 852 |
| 2017-05-22 | 857 | 861 | 852 | 853 | 38,400 | 853 |
| 2017-05-19 | 860 | 860 | 843 | 855 | 42,000 | 855 |
| 2017-05-18 | 835 | 857 | 835 | 850 | 96,100 | 850 |
| 2017-05-17 | 846 | 852 | 842 | 847 | 27,200 | 847 |
| 2017-05-16 | 861 | 864 | 852 | 856 | 48,100 | 856 |
| 2017-05-15 | 860 | 867 | 856 | 860 | 49,500 | 860 |
| 2017-05-12 | 875 | 875 | 857 | 863 | 61,400 | 863 |
| 2017-05-11 | 850 | 880 | 849 | 876 | 195,600 | 876 |
| 2017-05-10 | 848 | 851 | 842 | 846 | 111,500 | 846 |
| 2017-05-09 | 847 | 847 | 841 | 843 | 54,200 | 843 |
| 2017-05-08 | 850 | 856 | 847 | 850 | 105,500 | 850 |
| 2017-05-02 | 845 | 845 | 835 | 841 | 77,800 | 841 |
| 2017-05-01 | 828 | 845 | 822 | 845 | 182,900 | 845 |
| 2017-04-28 | 800 | 822 | 799 | 814 | 97,500 | 814 |
| 2017-04-27 | 793 | 800 | 782 | 800 | 53,600 | 800 |
| 2017-04-26 | 796 | 796 | 791 | 793 | 25,700 | 793 |
| 2017-04-25 | 781 | 788 | 775 | 787 | 54,100 | 787 |
| 2017-04-24 | 765 | 774 | 761 | 773 | 32,800 | 773 |
| 2017-04-21 | 765 | 765 | 756 | 759 | 25,700 | 759 |
| 2017-04-20 | 752 | 759 | 752 | 754 | 22,400 | 754 |
| 2017-04-19 | 750 | 756 | 748 | 750 | 27,800 | 750 |
| 2017-04-18 | 749 | 759 | 748 | 749 | 29,200 | 749 |
| 2017-04-17 | 744 | 748 | 741 | 747 | 25,500 | 747 |
| 2017-04-14 | 740 | 749 | 739 | 745 | 25,500 | 745 |
| 2017-04-13 | 746 | 751 | 737 | 748 | 45,900 | 748 |
| 2017-04-12 | 762 | 762 | 751 | 754 | 23,400 | 754 |
| 2017-04-11 | 763 | 768 | 759 | 762 | 15,200 | 762 |
| 2017-04-10 | 762 | 772 | 762 | 766 | 24,200 | 766 |
| 2017-04-07 | 761 | 766 | 751 | 757 | 25,700 | 757 |
| 2017-04-06 | 767 | 767 | 748 | 754 | 75,800 | 754 |
| 2017-04-05 | 774 | 779 | 771 | 774 | 42,700 | 774 |
| 2017-04-04 | 776 | 784 | 770 | 775 | 52,200 | 775 |
| 2017-04-03 | 786 | 789 | 770 | 782 | 112,500 | 782 |
| 2017-03-31 | 800 | 800 | 778 | 778 | 64,200 | 778 |
| 2017-03-30 | 813 | 815 | 793 | 793 | 42,600 | 793 |
| 2017-03-29 | 818 | 820 | 810 | 813 | 42,600 | 813 |
| 2017-03-28 | 813 | 824 | 807 | 824 | 112,500 | 824 |
| 2017-03-27 | 803 | 803 | 795 | 798 | 66,100 | 798 |
| 2017-03-24 | 804 | 810 | 797 | 810 | 73,400 | 810 |
| 2017-03-23 | 801 | 801 | 789 | 798 | 78,800 | 798 |
| 2017-03-22 | 806 | 808 | 795 | 805 | 103,000 | 805 |
| 2017-03-21 | 820 | 823 | 812 | 812 | 73,100 | 812 |
| 2017-03-17 | 823 | 825 | 817 | 819 | 36,600 | 819 |
| 2017-03-16 | 824 | 829 | 818 | 825 | 64,800 | 825 |
| 2017-03-15 | 824 | 831 | 822 | 824 | 47,200 | 824 |
| 2017-03-14 | 829 | 829 | 822 | 822 | 63,400 | 822 |
| 2017-03-13 | 824 | 824 | 813 | 819 | 51,700 | 819 |
| 2017-03-10 | 826 | 827 | 820 | 825 | 81,100 | 825 |
| 2017-03-09 | 818 | 819 | 814 | 818 | 40,900 | 818 |
| 2017-03-08 | 812 | 814 | 808 | 812 | 41,200 | 812 |
| 2017-03-07 | 809 | 816 | 809 | 813 | 30,000 | 813 |
| 2017-03-06 | 813 | 815 | 810 | 812 | 34,000 | 812 |
| 2017-03-03 | 819 | 822 | 817 | 817 | 31,300 | 817 |
| 2017-03-02 | 828 | 832 | 826 | 828 | 45,000 | 828 |
| 2017-03-01 | 815 | 822 | 813 | 822 | 48,800 | 822 |
| 2017-02-28 | 822 | 825 | 815 | 818 | 65,500 | 818 |
| 2017-02-27 | 821 | 821 | 807 | 815 | 74,900 | 815 |
| 2017-02-24 | 829 | 829 | 819 | 824 | 69,200 | 824 |
| 2017-02-23 | 835 | 837 | 826 | 829 | 44,900 | 829 |
| 2017-02-22 | 835 | 836 | 831 | 835 | 22,200 | 835 |
| 2017-02-21 | 829 | 832 | 824 | 830 | 24,400 | 830 |
| 2017-02-20 | 833 | 834 | 827 | 830 | 16,100 | 830 |
| 2017-02-17 | 842 | 843 | 833 | 836 | 34,700 | 836 |
| 2017-02-16 | 845 | 848 | 839 | 842 | 58,900 | 842 |
| 2017-02-15 | 835 | 849 | 834 | 844 | 87,200 | 844 |
| 2017-02-14 | 835 | 840 | 827 | 828 | 52,200 | 828 |
| 2017-02-13 | 831 | 835 | 819 | 834 | 43,500 | 834 |
| 2017-02-10 | 814 | 823 | 808 | 819 | 32,700 | 819 |
| 2017-02-09 | 804 | 808 | 804 | 805 | 21,700 | 805 |
| 2017-02-08 | 808 | 813 | 804 | 813 | 27,900 | 813 |
| 2017-02-07 | 805 | 812 | 803 | 808 | 20,400 | 808 |
| 2017-02-06 | 818 | 818 | 806 | 810 | 28,200 | 810 |
| 2017-02-03 | 806 | 830 | 806 | 813 | 63,200 | 813 |
| 2017-02-02 | 813 | 814 | 803 | 804 | 42,600 | 804 |
| 2017-02-01 | 803 | 819 | 803 | 813 | 48,400 | 813 |
| 2017-01-31 | 837 | 837 | 825 | 825 | 26,000 | 825 |
| 2017-01-30 | 834 | 840 | 827 | 840 | 37,100 | 840 |
| 2017-01-27 | 830 | 834 | 826 | 830 | 32,500 | 830 |
| 2017-01-26 | 827 | 835 | 820 | 833 | 32,100 | 833 |
| 2017-01-25 | 826 | 827 | 812 | 823 | 55,200 | 823 |
| 2017-01-24 | 819 | 819 | 808 | 818 | 33,000 | 818 |
| 2017-01-23 | 816 | 822 | 811 | 819 | 19,700 | 819 |
| 2017-01-20 | 814 | 823 | 806 | 819 | 34,300 | 819 |
| 2017-01-19 | 820 | 824 | 808 | 822 | 30,500 | 822 |
| 2017-01-18 | 815 | 817 | 803 | 814 | 27,100 | 814 |
| 2017-01-17 | 833 | 833 | 816 | 821 | 29,000 | 821 |
| 2017-01-16 | 837 | 843 | 830 | 833 | 18,500 | 833 |
| 2017-01-13 | 835 | 842 | 834 | 839 | 22,700 | 839 |
| 2017-01-12 | 841 | 841 | 834 | 839 | 43,700 | 839 |
| 2017-01-11 | 840 | 840 | 830 | 839 | 17,700 | 839 |
| 2017-01-10 | 835 | 842 | 822 | 840 | 48,500 | 840 |
| 2017-01-06 | 841 | 842 | 832 | 839 | 38,200 | 839 |
| 2017-01-05 | 835 | 845 | 834 | 845 | 40,200 | 845 |
| 2017-01-04 | 824 | 839 | 820 | 839 | 60,600 | 839 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
