4228 積水化成品工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	391	393	388	388	49,500	388
2022-12-29	385	391	383	391	60,600	391
2022-12-28	387	390	385	390	40,700	390
2022-12-27	388	390	386	387	49,400	387
2022-12-26	385	388	384	388	54,300	388
2022-12-23	384	386	383	386	60,700	386
2022-12-22	383	386	383	386	64,500	386
2022-12-21	391	394	383	384	121,300	384
2022-12-20	396	398	391	391	108,000	391
2022-12-19	389	396	389	396	119,600	396
2022-12-16	389	391	388	389	73,100	389
2022-12-15	392	393	390	393	71,600	393
2022-12-14	394	394	391	392	50,200	392
2022-12-13	393	394	391	392	48,700	392
2022-12-12	390	391	389	391	41,600	391
2022-12-09	388	392	388	392	53,800	392
2022-12-08	387	387	384	387	51,300	387
2022-12-07	383	390	383	390	69,000	390
2022-12-06	387	388	384	385	67,800	385
2022-12-05	386	389	384	389	63,700	389
2022-12-02	389	390	385	387	109,200	387
2022-12-01	396	396	390	392	44,900	392
2022-11-30	397	397	392	393	48,600	393
2022-11-29	400	400	395	397	23,400	397
2022-11-28	404	404	398	398	30,500	398
2022-11-25	406	406	400	402	71,900	402
2022-11-24	400	405	399	405	102,100	405
2022-11-22	393	400	393	400	144,000	400
2022-11-21	391	392	389	392	43,400	392
2022-11-18	390	391	388	389	49,500	389
2022-11-17	388	389	386	389	30,200	389
2022-11-16	389	389	385	388	43,200	388
2022-11-15	384	389	384	389	54,200	389
2022-11-14	387	389	385	386	32,600	386
2022-11-11	390	390	383	386	67,500	386
2022-11-10	386	389	385	389	58,800	389
2022-11-09	382	388	382	386	49,600	386
2022-11-08	383	387	381	387	68,900	387
2022-11-07	382	385	379	385	65,900	385
2022-11-04	384	384	378	379	96,200	379
2022-11-02	381	387	381	385	118,200	385
2022-11-01	387	387	382	385	36,500	385
2022-10-31	382	390	382	387	85,800	387
2022-10-28	377	383	377	382	241,400	382
2022-10-27	379	379	374	379	37,000	379
2022-10-26	381	381	377	381	62,000	381
2022-10-25	378	381	374	381	98,300	381
2022-10-24	376	378	371	373	85,300	373
2022-10-21	386	387	379	379	68,200	379
2022-10-20	380	389	379	389	58,400	389
2022-10-19	388	388	382	383	57,000	383
2022-10-18	379	395	379	390	137,100	390
2022-10-17	379	381	375	378	81,300	378
2022-10-14	378	382	368	380	217,600	380
2022-10-13	388	390	373	373	207,200	373
2022-10-12	394	395	387	391	139,200	391
2022-10-11	398	399	392	392	116,800	392
2022-10-07	401	403	400	401	37,100	401
2022-10-06	403	405	402	405	58,800	405
2022-10-05	403	404	400	403	57,600	403
2022-10-04	397	403	395	403	71,700	403
2022-10-03	397	398	390	391	100,300	391
2022-09-30	401	404	398	398	59,200	398
2022-09-29	403	405	402	405	46,500	405
2022-09-28	401	404	398	404	89,500	404
2022-09-27	402	405	401	401	52,100	401
2022-09-26	412	412	400	403	115,500	403
2022-09-22	410	411	406	410	73,000	410
2022-09-21	409	411	407	409	43,800	409
2022-09-20	407	412	407	412	49,500	412
2022-09-16	411	411	405	406	74,900	406
2022-09-15	411	411	406	411	38,400	411
2022-09-14	408	409	406	406	45,700	406
2022-09-13	412	415	410	414	41,600	414
2022-09-12	413	414	410	414	44,700	414
2022-09-09	411	412	409	411	74,200	411
2022-09-08	402	410	402	410	100,400	410
2022-09-07	402	402	398	400	127,800	400
2022-09-06	403	404	400	402	99,200	402
2022-09-05	405	405	402	404	62,500	404
2022-09-02	405	406	403	406	57,800	406
2022-09-01	406	407	403	403	86,200	403
2022-08-31	409	410	407	407	39,800	407
2022-08-30	412	412	409	411	32,500	411
2022-08-29	409	411	408	408	44,600	408
2022-08-26	416	416	412	414	64,400	414
2022-08-25	416	417	412	415	93,600	415
2022-08-24	408	413	408	412	65,200	412
2022-08-23	409	410	406	406	58,000	406
2022-08-22	411	412	410	412	30,500	412
2022-08-19	415	415	412	412	36,500	412
2022-08-18	417	417	411	414	38,900	414
2022-08-17	419	421	417	417	83,800	417
2022-08-16	415	418	413	416	49,800	416
2022-08-15	414	417	411	414	63,400	414
2022-08-12	407	414	407	414	108,800	414
2022-08-10	404	406	404	404	25,000	404
2022-08-09	405	406	403	405	35,000	405
2022-08-08	403	406	402	406	86,000	406
2022-08-05	402	405	402	405	33,600	405
2022-08-04	405	405	402	404	79,000	404
2022-08-03	408	409	402	405	115,500	405
2022-08-02	418	418	404	410	195,700	410
2022-08-01	413	418	413	418	58,000	418
2022-07-29	416	416	411	413	33,500	413
2022-07-28	413	416	410	415	72,300	415
2022-07-27	414	416	412	413	37,800	413
2022-07-26	417	419	414	414	26,100	414
2022-07-25	420	420	415	417	59,900	417
2022-07-22	416	420	415	420	56,000	420
2022-07-21	413	416	411	416	43,300	416
2022-07-20	416	416	410	416	88,200	416
2022-07-19	408	413	408	413	52,500	413
2022-07-15	407	408	403	406	66,400	406
2022-07-14	404	406	402	406	102,600	406
2022-07-13	410	410	404	405	80,700	405
2022-07-12	413	415	407	407	60,400	407
2022-07-11	414	418	412	418	59,500	418
2022-07-08	413	413	407	409	77,100	409
2022-07-07	410	414	408	413	57,300	413
2022-07-06	410	412	409	409	37,000	409
2022-07-05	412	412	409	410	30,100	410
2022-07-04	409	412	407	412	74,400	412
2022-07-01	410	411	404	406	81,400	406
2022-06-30	410	411	406	408	82,000	408
2022-06-29	412	417	409	409	96,900	409
2022-06-28	418	420	415	417	61,700	417
2022-06-27	416	419	413	419	66,300	419
2022-06-24	414	414	407	412	118,300	412
2022-06-23	405	410	404	410	42,200	410
2022-06-22	410	410	405	405	30,700	405
2022-06-21	405	409	405	407	38,200	407
2022-06-20	409	409	402	403	65,400	403
2022-06-17	406	411	404	406	156,400	406
2022-06-16	410	412	409	411	27,800	411
2022-06-15	409	412	407	407	61,300	407
2022-06-14	407	411	406	411	45,100	411
2022-06-13	407	413	406	411	82,500	411
2022-06-10	414	417	412	412	61,400	412
2022-06-09	421	422	418	419	80,900	419
2022-06-08	421	424	418	421	57,500	421
2022-06-07	415	420	414	419	86,800	419
2022-06-06	407	414	407	414	76,800	414
2022-06-03	414	415	410	411	50,300	411
2022-06-02	412	413	409	413	61,500	413
2022-06-01	409	414	407	413	108,800	413
2022-05-31	405	411	405	405	74,300	405
2022-05-30	407	411	403	403	135,100	403
2022-05-27	403	405	402	405	66,700	405
2022-05-26	400	402	399	399	65,200	399
2022-05-25	407	407	400	400	123,700	400
2022-05-24	407	407	402	405	80,000	405
2022-05-23	410	410	405	409	74,800	409
2022-05-20	406	408	404	408	55,200	408
2022-05-19	406	410	403	406	118,800	406
2022-05-18	409	412	405	412	52,800	412
2022-05-17	412	413	406	407	94,600	407
2022-05-16	423	423	411	411	71,600	411
2022-05-13	411	419	410	419	72,800	419
2022-05-12	422	422	411	412	71,800	412
2022-05-11	419	423	418	422	49,000	422
2022-05-10	418	428	415	424	62,500	424
2022-05-09	421	422	418	418	51,300	418
2022-05-06	423	428	421	425	29,800	425
2022-05-02	433	437	422	422	108,000	422
2022-04-28	423	442	421	441	167,000	441
2022-04-27	424	435	415	415	192,800	415
2022-04-26	423	423	419	421	30,700	421
2022-04-25	428	428	419	423	69,900	423
2022-04-22	426	429	423	429	24,100	429
2022-04-21	424	433	424	431	76,900	431
2022-04-20	418	423	417	423	71,900	423
2022-04-19	413	417	412	414	28,500	414
2022-04-18	413	414	410	412	38,300	412
2022-04-15	416	418	414	414	29,700	414
2022-04-14	421	421	418	420	18,100	420
2022-04-13	419	420	414	420	35,000	420
2022-04-12	418	418	412	415	40,200	415
2022-04-11	423	423	414	416	61,300	416
2022-04-08	420	422	415	422	65,900	422
2022-04-07	421	422	415	419	64,800	419
2022-04-06	430	430	424	424	54,300	424
2022-04-05	444	444	430	432	74,900	432
2022-04-04	434	452	434	438	30,900	438
2022-04-01	434	438	431	434	44,100	434
2022-03-31	440	446	437	437	55,000	437
2022-03-30	447	447	435	443	91,400	443
2022-03-29	449	453	445	448	94,900	448
2022-03-28	452	453	446	446	58,900	446
2022-03-25	454	454	445	451	149,400	451
2022-03-24	456	456	448	449	109,100	449
2022-03-23	458	461	455	458	58,700	458
2022-03-22	454	456	450	454	75,300	454
2022-03-18	442	455	440	451	127,800	451
2022-03-17	445	447	441	443	103,100	443
2022-03-16	441	442	434	436	64,300	436
2022-03-15	433	444	432	441	75,500	441
2022-03-14	427	434	425	429	52,100	429
2022-03-11	430	433	422	425	78,200	425
2022-03-10	426	438	422	438	105,100	438
2022-03-09	429	430	410	412	174,900	412
2022-03-08	440	441	426	430	142,200	430
2022-03-07	451	453	441	441	129,000	441
2022-03-04	457	459	452	452	72,000	452
2022-03-03	457	463	456	457	90,100	457
2022-03-02	457	457	450	451	87,400	451
2022-03-01	468	472	460	463	76,800	463
2022-02-28	458	466	457	465	100,400	465
2022-02-25	457	457	448	456	115,100	456
2022-02-24	452	454	446	451	154,300	451
2022-02-22	450	455	448	452	114,800	452
2022-02-21	458	458	452	452	52,900	452
2022-02-18	458	463	457	462	73,600	462
2022-02-17	465	467	459	462	70,000	462
2022-02-16	465	469	461	466	62,900	466
2022-02-15	456	463	456	460	83,900	460
2022-02-14	457	458	452	455	96,400	455
2022-02-10	465	465	456	456	56,400	456
2022-02-09	455	461	452	460	101,700	460
2022-02-08	450	457	449	452	75,900	452
2022-02-07	454	456	448	449	145,700	449
2022-02-04	460	464	453	458	91,100	458
2022-02-03	465	467	461	461	60,700	461
2022-02-02	459	467	459	467	65,600	467
2022-02-01	464	465	455	455	69,300	455
2022-01-31	457	461	457	461	44,700	461
2022-01-28	462	465	459	459	108,800	459
2022-01-27	468	471	455	455	144,000	455
2022-01-26	472	474	465	466	59,600	466
2022-01-25	475	475	467	473	105,100	473
2022-01-24	470	475	467	475	68,800	475
2022-01-21	465	470	463	470	55,700	470
2022-01-20	467	472	466	466	46,500	466
2022-01-19	471	476	466	467	93,100	467
2022-01-18	485	485	474	476	49,500	476
2022-01-17	480	484	477	480	27,200	480
2022-01-14	484	484	475	480	76,300	480
2022-01-13	488	489	484	484	35,100	484
2022-01-12	481	488	481	488	72,600	488
2022-01-11	482	482	474	478	59,100	478
2022-01-07	485	488	477	480	78,000	480
2022-01-06	488	490	481	481	72,400	481
2022-01-05	485	491	480	491	86,100	491
2022-01-04	485	487	481	483	64,900	483

分割・併合履歴： [2016-09-28]1株→0.5株