4228 積水化成品工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	480	484	477	480	29,100	480
2021-12-29	475	483	475	481	53,500	481
2021-12-28	470	478	469	477	158,200	477
2021-12-27	467	467	463	466	113,000	466
2021-12-24	470	471	465	466	125,700	466
2021-12-23	472	474	466	468	129,200	468
2021-12-22	467	474	467	472	87,000	472
2021-12-21	479	481	467	467	152,000	467
2021-12-20	488	488	474	474	106,400	474
2021-12-17	493	496	485	492	115,800	492
2021-12-16	493	494	489	494	97,500	494
2021-12-15	485	493	484	488	109,600	488
2021-12-14	493	493	487	489	49,900	489
2021-12-13	500	500	489	492	124,900	492
2021-12-10	499	500	495	495	69,300	495
2021-12-09	501	501	495	499	72,600	499
2021-12-08	510	510	497	501	82,400	501
2021-12-07	496	505	491	505	84,800	505
2021-12-06	492	496	488	488	74,500	488
2021-12-03	482	491	482	491	67,100	491
2021-12-02	476	485	476	479	104,100	479
2021-12-01	471	483	470	477	98,200	477
2021-11-30	484	493	476	476	149,600	476
2021-11-29	490	493	481	482	133,300	482
2021-11-26	506	507	494	495	127,300	495
2021-11-25	508	513	506	507	67,600	507
2021-11-24	508	515	508	510	68,700	510
2021-11-22	510	513	508	510	78,500	510
2021-11-19	510	516	510	516	36,000	516
2021-11-18	511	517	510	513	30,500	513
2021-11-17	516	517	510	510	87,800	510
2021-11-16	521	524	518	518	63,300	518
2021-11-15	525	529	520	520	74,800	520
2021-11-12	522	531	522	526	47,100	526
2021-11-11	525	528	518	522	86,000	522
2021-11-10	528	529	523	527	31,200	527
2021-11-09	533	534	522	522	88,500	522
2021-11-08	529	535	528	534	83,900	534
2021-11-05	538	538	521	525	215,200	525
2021-11-04	560	560	536	536	179,800	536
2021-11-02	557	567	551	551	133,700	551
2021-11-01	549	556	546	553	192,500	553
2021-10-29	567	570	566	568	48,100	568
2021-10-28	570	571	566	571	60,500	571
2021-10-27	577	578	571	572	43,100	572
2021-10-26	579	582	577	579	57,900	579
2021-10-25	573	584	573	579	121,500	579
2021-10-22	576	580	572	578	46,900	578
2021-10-21	583	583	577	577	26,500	577
2021-10-20	584	588	579	579	51,100	579
2021-10-19	586	588	575	585	41,000	585
2021-10-18	587	589	584	586	40,000	586
2021-10-15	579	587	579	585	57,100	585
2021-10-14	576	578	572	576	52,900	576
2021-10-13	582	582	570	578	82,300	578
2021-10-12	587	587	581	583	31,900	583
2021-10-11	582	589	582	589	28,100	589
2021-10-08	583	586	580	581	35,000	581
2021-10-07	584	585	577	578	58,700	578
2021-10-06	585	593	580	583	75,800	583
2021-10-05	581	587	579	579	82,500	579
2021-10-04	586	587	583	583	47,900	583
2021-10-01	594	594	580	581	81,500	581
2021-09-30	605	606	594	594	49,800	594
2021-09-29	598	603	597	603	74,600	603
2021-09-28	611	613	606	611	61,500	611
2021-09-27	614	617	608	609	60,800	609
2021-09-24	614	618	608	614	82,700	614
2021-09-22	611	612	604	604	48,900	604
2021-09-21	611	621	609	615	96,900	615
2021-09-17	620	631	619	631	110,800	631
2021-09-16	628	628	614	620	65,200	620
2021-09-15	630	630	616	621	92,000	621
2021-09-14	628	635	622	635	152,100	635
2021-09-13	615	623	612	623	63,300	623
2021-09-10	608	617	608	615	93,900	615
2021-09-09	614	615	604	610	61,200	610
2021-09-08	610	616	608	616	98,100	616
2021-09-07	614	614	606	610	65,300	610
2021-09-06	609	612	604	607	63,900	607
2021-09-03	600	609	600	608	123,100	608
2021-09-02	597	599	594	599	41,800	599
2021-09-01	599	601	594	597	38,400	597
2021-08-31	594	600	591	597	39,000	597
2021-08-30	593	598	592	598	44,200	598
2021-08-27	590	592	587	588	28,400	588
2021-08-26	592	595	589	594	38,300	594
2021-08-25	593	597	588	592	87,300	592
2021-08-24	582	592	582	591	77,000	591
2021-08-23	577	587	577	580	63,000	580
2021-08-20	580	581	575	575	74,700	575
2021-08-19	586	587	580	581	68,700	581
2021-08-18	588	593	583	589	75,000	589
2021-08-17	589	592	585	587	54,500	587
2021-08-16	593	593	583	583	97,800	583
2021-08-13	596	597	591	595	36,200	595
2021-08-12	598	600	596	599	58,300	599
2021-08-11	589	595	586	595	95,400	595
2021-08-10	596	596	582	583	131,300	583
2021-08-06	597	597	591	591	45,700	591
2021-08-05	597	602	592	592	83,700	592
2021-08-04	609	611	592	598	186,200	598
2021-08-03	613	618	607	616	165,900	616
2021-08-02	603	615	602	610	116,100	610
2021-07-30	606	606	600	604	86,900	604
2021-07-29	613	613	601	603	82,100	603
2021-07-28	610	614	607	610	176,600	610
2021-07-27	619	619	610	613	71,300	613
2021-07-26	612	618	611	617	138,300	617
2021-07-21	603	608	601	605	72,100	605
2021-07-20	592	600	587	593	147,300	593
2021-07-19	610	610	596	601	145,100	601
2021-07-16	606	612	604	611	58,800	611
2021-07-15	615	615	605	607	67,900	607
2021-07-14	618	618	603	613	161,600	613
2021-07-13	614	625	613	622	129,300	622
2021-07-12	605	614	605	610	110,400	610
2021-07-09	588	599	585	596	183,000	596
2021-07-08	604	604	595	595	123,000	595
2021-07-07	604	608	597	604	112,300	604
2021-07-06	612	620	605	607	93,500	607
2021-07-05	614	619	611	613	49,400	613
2021-07-02	604	615	604	614	44,400	614
2021-07-01	610	612	602	604	53,700	604
2021-06-30	618	621	604	605	123,800	605
2021-06-29	620	623	604	614	111,200	614
2021-06-28	618	632	613	628	253,200	628
2021-06-25	594	608	592	608	142,400	608
2021-06-24	592	594	588	593	54,300	593
2021-06-23	596	597	590	592	53,300	592
2021-06-22	594	596	586	592	83,100	592
2021-06-21	583	586	577	579	144,200	579
2021-06-18	608	609	592	594	85,500	594
2021-06-17	613	620	606	609	119,700	609
2021-06-16	605	620	605	619	139,800	619
2021-06-15	605	613	602	611	188,700	611
2021-06-14	597	600	592	599	89,400	599
2021-06-11	594	600	589	595	76,600	595
2021-06-10	599	599	581	591	155,900	591
2021-06-09	607	607	599	599	70,200	599
2021-06-08	601	605	600	602	79,600	602
2021-06-07	609	609	600	603	92,100	603
2021-06-04	601	608	601	603	100,600	603
2021-06-03	593	601	593	597	109,200	597
2021-06-02	587	599	582	594	172,100	594
2021-06-01	581	585	573	579	87,400	579
2021-05-31	587	587	577	581	125,600	581
2021-05-28	581	591	579	589	133,200	589
2021-05-27	580	588	575	575	105,700	575
2021-05-26	585	588	580	582	115,500	582
2021-05-25	593	593	583	583	162,100	583
2021-05-24	591	604	591	592	173,500	592
2021-05-21	588	600	588	594	99,200	594
2021-05-20	581	593	581	585	86,100	585
2021-05-19	575	587	574	583	85,800	583
2021-05-18	581	583	575	582	49,400	582
2021-05-17	583	583	572	573	65,600	573
2021-05-14	576	581	572	574	90,300	574
2021-05-13	565	579	565	566	138,200	566
2021-05-12	585	589	571	578	143,300	578
2021-05-11	601	603	585	585	109,300	585
2021-05-10	606	607	598	599	55,700	599
2021-05-07	592	608	592	604	118,200	604
2021-05-06	571	593	571	590	125,300	590
2021-04-30	585	592	573	573	216,900	573
2021-04-28	587	596	561	575	268,400	575
2021-04-27	590	592	584	586	54,100	586
2021-04-26	595	596	585	586	85,000	586
2021-04-23	592	598	591	595	75,500	595
2021-04-22	594	595	588	590	63,300	590
2021-04-21	595	595	584	588	108,500	588
2021-04-20	611	611	601	601	109,600	601
2021-04-19	606	617	606	610	65,100	610
2021-04-16	608	611	601	608	67,800	608
2021-04-15	599	607	594	603	83,900	603
2021-04-14	595	596	589	594	53,700	594
2021-04-13	598	603	595	595	42,500	595
2021-04-12	596	597	593	596	32,500	596
2021-04-09	595	601	589	592	71,800	592
2021-04-08	603	605	593	594	107,500	594
2021-04-07	599	610	599	610	66,600	610
2021-04-06	610	613	596	601	95,800	601
2021-04-05	597	607	590	607	108,900	607
2021-04-02	599	599	589	593	85,600	593
2021-04-01	600	604	591	593	137,900	593
2021-03-31	614	614	592	596	288,500	596
2021-03-30	619	625	610	619	131,700	619
2021-03-29	645	648	621	634	197,600	634
2021-03-26	638	640	630	632	163,300	632
2021-03-25	630	642	630	633	142,800	633
2021-03-24	632	634	610	622	226,500	622
2021-03-23	660	663	639	639	162,200	639
2021-03-22	641	660	637	655	217,500	655
2021-03-19	637	647	630	640	132,500	640
2021-03-18	630	638	628	636	132,000	636
2021-03-17	623	631	623	630	74,200	630
2021-03-16	620	629	617	623	148,100	623
2021-03-15	595	620	595	617	224,000	617
2021-03-12	589	594	583	592	130,400	592
2021-03-11	590	597	587	590	184,300	590
2021-03-10	591	592	583	585	152,900	585
2021-03-09	578	596	575	591	289,100	591
2021-03-08	571	578	566	569	175,800	569
2021-03-05	569	569	558	568	128,700	568
2021-03-04	565	571	560	566	174,300	566
2021-03-03	559	568	555	566	133,000	566
2021-03-02	557	559	548	557	146,800	557
2021-03-01	552	557	548	557	125,800	557
2021-02-26	561	562	545	545	208,200	545
2021-02-25	563	568	559	564	187,100	564
2021-02-24	563	567	553	558	255,700	558
2021-02-22	556	565	556	561	178,400	561
2021-02-19	563	564	554	556	150,500	556
2021-02-18	578	578	563	565	137,200	565
2021-02-17	573	583	570	579	190,700	579
2021-02-16	570	574	565	566	127,400	566
2021-02-15	570	574	562	568	234,200	568
2021-02-12	568	572	558	560	147,900	560
2021-02-10	566	572	565	567	103,600	567
2021-02-09	575	577	560	563	135,200	563
2021-02-08	565	579	563	572	196,700	572
2021-02-05	566	569	559	560	125,200	560
2021-02-04	560	567	557	562	108,400	562
2021-02-03	568	569	555	562	201,800	562
2021-02-02	545	569	543	551	343,700	551
2021-02-01	539	543	534	540	160,600	540
2021-01-29	539	546	531	533	177,700	533
2021-01-28	533	546	532	542	131,800	542
2021-01-27	539	543	537	543	83,500	543
2021-01-26	543	544	535	539	68,500	539
2021-01-25	544	545	537	545	114,400	545
2021-01-22	540	541	534	537	86,700	537
2021-01-21	542	546	538	543	115,100	543
2021-01-20	529	540	528	539	73,000	539
2021-01-19	529	534	526	528	44,500	528
2021-01-18	533	533	524	528	121,400	528
2021-01-15	547	547	533	535	106,700	535
2021-01-14	537	547	536	544	141,400	544
2021-01-13	539	543	533	537	96,800	537
2021-01-12	539	543	535	539	91,800	539
2021-01-08	541	545	537	543	115,600	543
2021-01-07	530	545	530	541	127,200	541
2021-01-06	524	532	524	525	49,600	525
2021-01-05	520	524	517	521	100,400	521
2021-01-04	532	532	517	520	121,500	520

分割・併合履歴： [2016-09-28]1株→0.5株