4228 積水化成品工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	885	935	882	927	110,600	927
2018-12-27	890	896	856	892	114,200	892
2018-12-26	840	856	828	845	132,600	845
2018-12-25	868	868	810	814	113,800	814
2018-12-21	886	886	849	853	125,500	853
2018-12-20	945	954	879	882	130,800	882
2018-12-19	938	960	926	944	80,900	944
2018-12-18	951	951	922	935	100,100	935
2018-12-17	1,000	1,001	958	961	74,700	961
2018-12-14	1,007	1,007	972	994	111,000	994
2018-12-13	1,010	1,017	1,002	1,014	63,600	1,014
2018-12-12	982	1,009	971	1,001	73,700	1,001
2018-12-11	986	987	952	969	100,900	969
2018-12-10	1,044	1,044	990	992	133,300	992
2018-12-07	1,037	1,054	1,029	1,048	103,900	1,048
2018-12-06	1,040	1,043	1,017	1,039	124,600	1,039
2018-12-05	1,054	1,063	1,030	1,043	169,200	1,043
2018-12-04	1,077	1,077	1,023	1,033	142,800	1,033
2018-12-03	1,074	1,089	1,060	1,080	92,100	1,080
2018-11-30	1,068	1,091	1,060	1,081	112,100	1,081
2018-11-29	1,062	1,081	1,049	1,069	95,000	1,069
2018-11-28	1,045	1,061	1,029	1,056	126,100	1,056
2018-11-27	1,020	1,050	1,018	1,048	184,500	1,048
2018-11-26	992	1,024	982	1,012	230,800	1,012
2018-11-22	966	968	940	946	69,800	946
2018-11-21	930	954	920	951	97,200	951
2018-11-20	973	973	946	953	109,700	953
2018-11-19	968	990	946	974	87,300	974
2018-11-16	1,016	1,016	961	961	153,200	961
2018-11-15	1,015	1,033	1,007	1,021	134,200	1,021
2018-11-14	987	1,027	987	1,020	220,600	1,020
2018-11-13	986	986	948	982	133,400	982
2018-11-12	972	1,003	957	1,002	90,500	1,002
2018-11-09	983	983	963	976	77,800	976
2018-11-08	984	1,004	978	985	101,400	985
2018-11-07	979	1,006	972	978	154,500	978
2018-11-06	931	981	930	975	173,800	975
2018-11-05	929	953	929	938	164,600	938
2018-11-02	929	962	929	954	282,000	954
2018-11-01	890	961	890	948	445,800	948
2018-10-31	857	880	857	878	132,300	878
2018-10-30	841	864	827	838	368,200	838
2018-10-29	842	853	820	837	171,400	837
2018-10-26	865	869	839	841	151,300	841
2018-10-25	882	889	855	858	167,800	858
2018-10-24	911	913	892	909	142,000	909
2018-10-23	921	924	901	904	81,600	904
2018-10-22	909	933	906	930	81,900	930
2018-10-19	900	916	893	913	110,000	913
2018-10-18	935	939	909	914	116,100	914
2018-10-17	920	945	914	937	134,700	937
2018-10-16	902	908	894	908	123,400	908
2018-10-15	933	933	904	906	234,500	906
2018-10-12	944	957	936	941	118,000	941
2018-10-11	954	976	944	946	179,000	946
2018-10-10	975	997	974	978	107,000	978
2018-10-09	970	978	954	966	159,400	966
2018-10-05	1,017	1,018	972	980	304,400	980
2018-10-04	1,022	1,041	1,008	1,025	240,100	1,025
2018-10-03	1,063	1,067	1,022	1,028	190,400	1,028
2018-10-02	1,109	1,120	1,068	1,074	87,400	1,074
2018-10-01	1,105	1,107	1,075	1,099	93,400	1,099
2018-09-28	1,115	1,144	1,104	1,104	146,800	1,104
2018-09-27	1,129	1,146	1,102	1,104	156,400	1,104
2018-09-26	1,073	1,122	1,068	1,117	166,400	1,117
2018-09-25	1,091	1,095	1,064	1,095	162,300	1,095
2018-09-21	1,063	1,100	1,049	1,087	169,100	1,087
2018-09-20	1,093	1,095	1,040	1,055	326,800	1,055
2018-09-19	1,006	1,112	1,004	1,102	425,100	1,102
2018-09-18	954	988	947	981	105,800	981
2018-09-14	940	968	936	962	134,100	962
2018-09-13	919	950	916	917	69,500	917
2018-09-12	945	945	912	918	94,500	918
2018-09-11	930	950	929	945	104,800	945
2018-09-10	920	947	920	944	73,800	944
2018-09-07	932	932	917	926	55,300	926
2018-09-06	950	954	932	939	50,800	939
2018-09-05	959	959	938	952	74,900	952
2018-09-04	968	973	946	949	127,200	949
2018-09-03	1,013	1,017	956	966	147,200	966
2018-08-31	1,000	1,034	996	1,013	72,900	1,013
2018-08-30	1,019	1,019	993	1,003	93,500	1,003
2018-08-29	1,009	1,026	998	1,008	62,800	1,008
2018-08-28	1,020	1,036	999	1,004	68,700	1,004
2018-08-27	986	1,022	983	1,016	68,700	1,016
2018-08-24	1,000	1,005	979	983	105,200	983
2018-08-23	1,004	1,008	979	989	59,700	989
2018-08-22	981	1,004	981	1,001	83,500	1,001
2018-08-21	979	987	969	972	47,500	972
2018-08-20	965	993	959	980	70,500	980
2018-08-17	976	987	955	962	107,900	962
2018-08-16	970	971	954	963	55,300	963
2018-08-15	1,003	1,016	982	985	54,900	985
2018-08-14	1,001	1,008	996	1,003	62,300	1,003
2018-08-13	1,020	1,021	995	1,001	62,900	1,001
2018-08-10	1,062	1,062	1,021	1,026	97,800	1,026
2018-08-09	1,046	1,059	1,035	1,056	65,400	1,056
2018-08-08	1,049	1,056	1,025	1,052	85,600	1,052
2018-08-07	1,019	1,050	1,015	1,048	68,800	1,048
2018-08-06	1,050	1,050	1,021	1,021	61,400	1,021
2018-08-03	1,089	1,089	1,032	1,052	99,800	1,052
2018-08-02	1,072	1,090	1,040	1,068	226,700	1,068
2018-08-01	1,045	1,104	1,041	1,101	329,700	1,101
2018-07-31	1,143	1,143	1,011	1,027	424,000	1,027
2018-07-30	1,176	1,183	1,155	1,157	100,200	1,157
2018-07-27	1,181	1,184	1,171	1,181	27,300	1,181
2018-07-26	1,171	1,175	1,149	1,174	32,200	1,174
2018-07-25	1,184	1,184	1,149	1,157	48,700	1,157
2018-07-24	1,134	1,157	1,134	1,156	49,100	1,156
2018-07-23	1,137	1,143	1,115	1,119	38,200	1,119
2018-07-20	1,135	1,149	1,132	1,138	58,700	1,138
2018-07-19	1,141	1,151	1,136	1,141	28,300	1,141
2018-07-18	1,117	1,155	1,117	1,137	66,200	1,137
2018-07-17	1,111	1,118	1,103	1,104	64,300	1,104
2018-07-13	1,077	1,109	1,077	1,107	57,500	1,107
2018-07-12	1,081	1,096	1,077	1,077	34,000	1,077
2018-07-11	1,095	1,099	1,077	1,086	34,500	1,086
2018-07-10	1,099	1,122	1,099	1,107	54,700	1,107
2018-07-09	1,079	1,100	1,073	1,099	39,800	1,099
2018-07-06	1,057	1,085	1,056	1,083	35,300	1,083
2018-07-05	1,079	1,094	1,051	1,055	48,300	1,055
2018-07-04	1,084	1,100	1,078	1,090	56,300	1,090
2018-07-03	1,107	1,119	1,088	1,096	63,900	1,096
2018-07-02	1,117	1,146	1,105	1,107	77,500	1,107
2018-06-29	1,110	1,117	1,101	1,109	66,900	1,109
2018-06-28	1,127	1,133	1,110	1,115	56,500	1,115
2018-06-27	1,140	1,148	1,120	1,126	47,500	1,126
2018-06-26	1,136	1,149	1,125	1,140	83,600	1,140
2018-06-25	1,171	1,171	1,134	1,142	93,600	1,142
2018-06-22	1,140	1,159	1,135	1,135	107,100	1,135
2018-06-21	1,166	1,185	1,151	1,151	56,400	1,151
2018-06-20	1,187	1,189	1,150	1,181	61,200	1,181
2018-06-19	1,202	1,211	1,173	1,176	44,200	1,176
2018-06-18	1,220	1,224	1,201	1,207	45,700	1,207
2018-06-15	1,259	1,262	1,221	1,221	95,900	1,221
2018-06-14	1,261	1,267	1,251	1,261	39,600	1,261
2018-06-13	1,278	1,283	1,272	1,278	25,000	1,278
2018-06-12	1,293	1,294	1,281	1,289	46,000	1,289
2018-06-11	1,294	1,295	1,277	1,286	38,900	1,286
2018-06-08	1,273	1,294	1,273	1,290	83,600	1,290
2018-06-07	1,304	1,307	1,281	1,283	93,800	1,283
2018-06-06	1,294	1,301	1,284	1,301	65,600	1,301
2018-06-05	1,285	1,292	1,270	1,286	61,300	1,286
2018-06-04	1,278	1,286	1,265	1,274	66,600	1,274
2018-06-01	1,263	1,273	1,254	1,264	64,300	1,264
2018-05-31	1,261	1,278	1,256	1,274	85,200	1,274
2018-05-30	1,259	1,270	1,253	1,262	40,300	1,262
2018-05-29	1,290	1,296	1,270	1,283	35,900	1,283
2018-05-28	1,297	1,303	1,285	1,299	44,700	1,299
2018-05-25	1,313	1,318	1,299	1,304	67,200	1,304
2018-05-24	1,331	1,336	1,309	1,318	67,400	1,318
2018-05-23	1,310	1,342	1,307	1,330	89,200	1,330
2018-05-22	1,338	1,344	1,312	1,315	76,200	1,315
2018-05-21	1,344	1,362	1,343	1,348	71,600	1,348
2018-05-18	1,350	1,364	1,346	1,349	61,000	1,349
2018-05-17	1,351	1,378	1,351	1,365	104,400	1,365
2018-05-16	1,330	1,353	1,320	1,343	118,100	1,343
2018-05-15	1,335	1,338	1,328	1,336	133,600	1,336
2018-05-14	1,340	1,343	1,328	1,332	88,300	1,332
2018-05-11	1,354	1,360	1,328	1,337	269,000	1,337
2018-05-10	1,423	1,423	1,370	1,374	107,700	1,374
2018-05-09	1,420	1,423	1,392	1,394	130,500	1,394
2018-05-08	1,435	1,454	1,417	1,424	137,300	1,424
2018-05-07	1,459	1,459	1,413	1,416	167,700	1,416
2018-05-02	1,479	1,481	1,459	1,472	159,500	1,472
2018-05-01	1,447	1,500	1,438	1,479	141,700	1,479
2018-04-27	1,430	1,537	1,430	1,471	568,100	1,471
2018-04-26	1,370	1,416	1,367	1,407	297,400	1,407
2018-04-25	1,282	1,410	1,252	1,387	535,900	1,387
2018-04-24	1,275	1,286	1,270	1,283	69,600	1,283
2018-04-23	1,264	1,271	1,253	1,270	53,600	1,270
2018-04-20	1,260	1,260	1,247	1,254	61,400	1,254
2018-04-19	1,248	1,277	1,246	1,268	164,300	1,268
2018-04-18	1,215	1,246	1,208	1,243	108,000	1,243
2018-04-17	1,234	1,239	1,208	1,216	40,300	1,216
2018-04-16	1,233	1,239	1,185	1,234	140,700	1,234
2018-04-13	1,222	1,243	1,219	1,236	87,900	1,236
2018-04-12	1,240	1,240	1,208	1,220	76,500	1,220
2018-04-11	1,227	1,244	1,206	1,239	85,800	1,239
2018-04-10	1,202	1,235	1,196	1,230	77,100	1,230
2018-04-09	1,223	1,223	1,205	1,213	60,100	1,213
2018-04-06	1,230	1,238	1,221	1,226	127,700	1,226
2018-04-05	1,230	1,239	1,216	1,224	79,700	1,224
2018-04-04	1,220	1,233	1,204	1,223	134,500	1,223
2018-04-03	1,195	1,223	1,183	1,211	99,600	1,211
2018-03-30	1,182	1,214	1,182	1,211	108,400	1,211
2018-03-29	1,154	1,176	1,151	1,176	125,600	1,176
2018-03-28	1,144	1,156	1,121	1,154	111,600	1,154
2018-03-27	1,157	1,174	1,154	1,166	124,500	1,166
2018-03-26	1,111	1,137	1,100	1,134	115,100	1,134
2018-03-23	1,123	1,127	1,105	1,111	139,700	1,111
2018-03-22	1,162	1,167	1,148	1,163	65,400	1,163
2018-03-20	1,140	1,162	1,134	1,161	59,100	1,161
2018-03-19	1,156	1,173	1,145	1,157	98,600	1,157
2018-03-16	1,181	1,192	1,173	1,186	105,500	1,186
2018-03-15	1,179	1,186	1,165	1,181	99,500	1,181
2018-03-14	1,176	1,181	1,166	1,172	69,400	1,172
2018-03-13	1,170	1,179	1,162	1,177	46,300	1,177
2018-03-12	1,197	1,197	1,158	1,172	108,500	1,172
2018-03-09	1,145	1,171	1,144	1,160	199,300	1,160
2018-03-08	1,146	1,148	1,103	1,117	258,600	1,117
2018-03-07	1,155	1,172	1,140	1,143	87,300	1,143
2018-03-06	1,167	1,193	1,161	1,167	85,200	1,167
2018-03-05	1,171	1,186	1,142	1,153	84,000	1,153
2018-03-02	1,159	1,185	1,149	1,171	99,200	1,171
2018-03-01	1,209	1,212	1,187	1,189	133,800	1,189
2018-02-28	1,202	1,223	1,195	1,209	163,900	1,209
2018-02-27	1,196	1,212	1,187	1,204	99,300	1,204
2018-02-26	1,203	1,210	1,173	1,190	121,600	1,190
2018-02-23	1,168	1,196	1,165	1,188	166,300	1,188
2018-02-22	1,155	1,166	1,138	1,162	116,400	1,162
2018-02-21	1,158	1,171	1,149	1,168	130,600	1,168
2018-02-20	1,131	1,165	1,116	1,163	149,600	1,163
2018-02-19	1,102	1,149	1,100	1,145	177,300	1,145
2018-02-16	1,085	1,122	1,076	1,107	232,900	1,107
2018-02-15	1,059	1,084	1,033	1,067	210,800	1,067
2018-02-14	1,063	1,066	1,026	1,047	220,700	1,047
2018-02-13	1,112	1,117	1,041	1,047	399,200	1,047
2018-02-09	1,092	1,113	1,056	1,105	396,200	1,105
2018-02-08	1,126	1,134	1,080	1,122	345,900	1,122
2018-02-07	1,196	1,196	1,117	1,121	304,200	1,121
2018-02-06	1,173	1,175	1,100	1,112	388,900	1,112
2018-02-05	1,250	1,251	1,205	1,232	375,100	1,232
2018-02-02	1,410	1,425	1,190	1,253	690,300	1,253
2018-02-01	1,388	1,429	1,384	1,426	88,300	1,426
2018-01-31	1,391	1,412	1,384	1,384	72,700	1,384
2018-01-30	1,428	1,434	1,393	1,395	91,900	1,395
2018-01-29	1,421	1,437	1,415	1,429	63,800	1,429
2018-01-26	1,425	1,431	1,412	1,417	77,900	1,417
2018-01-25	1,448	1,448	1,410	1,425	87,200	1,425
2018-01-24	1,482	1,484	1,449	1,451	113,400	1,451
2018-01-23	1,449	1,503	1,446	1,491	215,700	1,491
2018-01-22	1,477	1,481	1,440	1,448	123,400	1,448
2018-01-19	1,464	1,481	1,446	1,474	114,500	1,474
2018-01-18	1,487	1,499	1,462	1,464	122,500	1,464
2018-01-17	1,486	1,505	1,478	1,486	79,000	1,486
2018-01-16	1,490	1,517	1,483	1,506	63,700	1,506
2018-01-15	1,508	1,527	1,494	1,495	77,700	1,495
2018-01-12	1,484	1,509	1,478	1,498	103,400	1,498
2018-01-11	1,473	1,486	1,471	1,484	46,300	1,484
2018-01-10	1,495	1,495	1,480	1,485	44,500	1,485
2018-01-09	1,513	1,517	1,481	1,482	141,300	1,482
2018-01-05	1,500	1,512	1,485	1,505	99,100	1,505
2018-01-04	1,490	1,507	1,477	1,503	66,900	1,503

分割・併合履歴： [2016-09-28]1株→0.5株