4228 積水化成品工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	490	491	483	486	54,000	486
2023-12-28	474	488	471	488	94,500	488
2023-12-27	469	474	467	474	58,100	474
2023-12-26	465	471	465	470	45,700	470
2023-12-25	476	477	466	468	79,700	468
2023-12-22	464	472	464	472	56,800	472
2023-12-21	477	477	467	467	52,800	467
2023-12-20	477	483	477	478	34,000	478
2023-12-19	487	489	476	480	104,000	480
2023-12-18	491	493	483	487	51,400	487
2023-12-15	495	500	493	497	51,000	497
2023-12-14	500	501	486	487	107,600	487
2023-12-13	493	503	493	502	50,600	502
2023-12-12	508	508	492	493	85,700	493
2023-12-11	500	505	499	505	52,100	505
2023-12-08	500	503	492	494	132,400	494
2023-12-07	509	512	503	505	85,700	505
2023-12-06	502	511	502	511	86,200	511
2023-12-05	510	510	500	501	177,400	501
2023-12-04	494	510	489	510	250,700	510
2023-12-01	490	492	486	488	125,200	488
2023-11-30	485	485	478	483	76,300	483
2023-11-29	478	490	475	488	186,900	488
2023-11-28	473	476	471	476	42,600	476
2023-11-27	477	479	471	472	45,800	472
2023-11-24	475	476	471	473	55,200	473
2023-11-22	467	475	467	470	42,300	470
2023-11-21	475	477	471	471	58,500	471
2023-11-20	478	479	467	467	80,600	467
2023-11-17	474	477	471	475	71,900	475
2023-11-16	468	483	468	479	173,800	479
2023-11-15	467	475	464	474	84,800	474
2023-11-14	469	475	461	461	69,800	461
2023-11-13	478	478	471	477	93,800	477
2023-11-10	460	473	459	473	77,700	473
2023-11-09	462	469	458	467	78,400	467
2023-11-08	477	477	455	455	99,300	455
2023-11-07	471	479	468	473	149,300	473
2023-11-06	469	476	467	471	147,300	471
2023-11-02	460	466	455	466	126,100	466
2023-11-01	445	458	441	456	229,700	456
2023-10-31	433	438	424	437	156,700	437
2023-10-30	437	440	431	433	75,300	433
2023-10-27	435	442	435	442	88,200	442
2023-10-26	436	438	429	431	71,700	431
2023-10-25	443	443	436	438	88,700	438
2023-10-24	435	439	426	438	112,900	438
2023-10-23	439	441	433	433	49,100	433
2023-10-20	441	441	434	439	94,400	439
2023-10-19	437	441	436	438	35,000	438
2023-10-18	446	446	437	441	40,000	441
2023-10-17	446	447	439	442	48,700	442
2023-10-16	446	448	439	440	69,400	440
2023-10-13	451	452	444	446	63,600	446
2023-10-12	450	453	445	453	44,200	453
2023-10-11	452	452	448	450	43,200	450
2023-10-10	448	450	444	449	68,800	449
2023-10-06	438	443	437	441	53,400	441
2023-10-05	439	439	432	438	90,600	438
2023-10-04	440	440	429	429	111,700	429
2023-10-03	463	463	445	445	97,300	445
2023-10-02	467	474	462	462	95,000	462
2023-09-29	467	469	460	463	77,100	463
2023-09-28	473	473	462	467	93,600	467
2023-09-27	470	475	464	475	81,900	475
2023-09-26	479	479	467	471	127,600	471
2023-09-25	480	480	468	475	198,700	475
2023-09-22	464	468	458	464	90,700	464
2023-09-21	472	474	468	469	104,000	469
2023-09-20	489	489	472	472	138,500	472
2023-09-19	482	488	479	488	136,000	488
2023-09-15	477	481	476	481	131,200	481
2023-09-14	474	477	472	475	56,000	475
2023-09-13	479	479	472	474	80,800	474
2023-09-12	476	481	475	480	102,500	480
2023-09-11	467	476	467	474	122,800	474
2023-09-08	470	472	460	463	204,100	463
2023-09-07	468	480	468	476	151,000	476
2023-09-06	468	471	465	471	127,000	471
2023-09-05	468	468	461	467	80,900	467
2023-09-04	460	468	459	468	140,500	468
2023-09-01	450	459	450	458	120,300	458
2023-08-31	449	453	449	453	57,300	453
2023-08-30	450	451	448	449	47,700	449
2023-08-29	449	451	446	450	66,500	450
2023-08-28	447	452	446	451	84,300	451
2023-08-25	448	448	442	443	86,100	443
2023-08-24	445	447	443	447	36,900	447
2023-08-23	437	443	437	442	32,300	442
2023-08-22	435	440	434	438	54,300	438
2023-08-21	433	436	433	433	27,300	433
2023-08-18	435	440	431	433	74,300	433
2023-08-17	435	440	424	439	196,900	439
2023-08-16	440	443	436	436	56,900	436
2023-08-15	440	445	437	443	51,100	443
2023-08-14	450	451	431	437	235,900	437
2023-08-10	432	448	428	448	178,700	448
2023-08-09	434	436	426	427	61,400	427
2023-08-08	434	437	432	435	50,700	435
2023-08-07	425	434	423	434	57,900	434
2023-08-04	422	430	422	426	80,700	426
2023-08-03	430	430	422	423	198,100	423
2023-08-02	434	444	432	437	198,900	437
2023-08-01	450	450	432	434	456,700	434
2023-07-31	448	490	445	453	1,396,100	453
2023-07-28	451	460	445	459	239,300	459
2023-07-27	455	457	452	457	69,300	457
2023-07-26	457	457	451	451	64,500	451
2023-07-25	455	457	452	457	105,700	457
2023-07-24	449	455	448	453	79,500	453
2023-07-21	443	448	443	447	50,400	447
2023-07-20	448	449	444	445	45,300	445
2023-07-19	445	447	442	447	48,500	447
2023-07-18	437	441	437	440	49,300	440
2023-07-14	444	445	436	437	53,300	437
2023-07-13	437	444	437	442	54,400	442
2023-07-12	444	444	436	438	72,000	438
2023-07-11	447	449	442	442	69,200	442
2023-07-10	443	449	442	446	78,400	446
2023-07-07	446	449	441	446	102,800	446
2023-07-06	449	454	444	450	97,000	450
2023-07-05	447	452	445	449	95,500	449
2023-07-04	444	451	440	450	114,400	450
2023-07-03	441	445	440	443	64,500	443
2023-06-30	446	446	434	439	139,500	439
2023-06-29	439	447	437	446	187,600	446
2023-06-28	433	437	430	437	126,500	437
2023-06-27	432	432	425	431	98,000	431
2023-06-26	431	433	426	429	122,400	429
2023-06-23	434	436	426	430	184,800	430
2023-06-22	432	434	429	434	118,600	434
2023-06-21	426	433	426	429	71,500	429
2023-06-20	427	428	425	427	65,700	427
2023-06-19	430	430	425	429	63,300	429
2023-06-16	428	431	425	428	119,000	428
2023-06-15	427	430	423	426	63,000	426
2023-06-14	425	428	423	427	96,800	427
2023-06-13	423	427	420	421	119,500	421
2023-06-12	418	422	418	422	73,200	422
2023-06-09	412	418	412	416	106,500	416
2023-06-08	413	416	407	409	118,400	409
2023-06-07	414	415	410	411	118,100	411
2023-06-06	406	413	405	412	68,000	412
2023-06-05	411	413	404	406	114,000	406
2023-06-02	403	407	402	403	68,900	403
2023-06-01	400	405	398	400	76,300	400
2023-05-31	409	409	399	400	152,000	400
2023-05-30	419	419	411	411	43,100	411
2023-05-29	420	422	416	419	74,800	419
2023-05-26	426	426	418	418	79,000	418
2023-05-25	430	433	424	426	160,200	426
2023-05-24	432	434	430	433	55,200	433
2023-05-23	436	442	432	432	81,200	432
2023-05-22	433	437	433	434	45,800	434
2023-05-19	432	435	430	433	67,700	433
2023-05-18	433	433	428	430	82,800	430
2023-05-17	433	433	427	427	62,200	427
2023-05-16	435	435	430	432	58,000	432
2023-05-15	432	435	427	433	64,900	433
2023-05-12	426	432	423	432	82,400	432
2023-05-11	428	430	423	426	70,600	426
2023-05-10	435	435	424	426	112,200	426
2023-05-09	438	438	426	431	201,900	431
2023-05-08	440	445	434	435	125,300	435
2023-05-02	449	450	432	432	217,000	432
2023-05-01	421	446	418	444	644,200	444
2023-04-28	443	475	432	469	463,500	469
2023-04-27	428	439	428	439	158,200	439
2023-04-26	441	442	431	434	121,900	434
2023-04-25	435	443	430	440	219,300	440
2023-04-24	425	437	423	434	96,900	434
2023-04-21	414	428	414	421	68,400	421
2023-04-20	415	420	415	418	23,900	418
2023-04-19	416	420	416	420	26,800	420
2023-04-18	423	423	417	418	38,800	418
2023-04-17	417	420	417	419	55,000	419
2023-04-14	414	421	411	420	76,400	420
2023-04-13	417	417	410	413	32,000	413
2023-04-12	410	416	410	415	49,700	415
2023-04-11	413	414	406	409	81,800	409
2023-04-10	409	411	407	410	17,600	410
2023-04-07	410	412	406	409	42,900	409
2023-04-06	405	409	405	406	55,600	406
2023-04-05	413	413	409	410	58,700	410
2023-04-04	421	425	412	417	80,300	417
2023-04-03	422	424	420	424	79,200	424
2023-03-31	415	420	413	417	116,800	417
2023-03-30	415	415	409	412	70,800	412
2023-03-29	416	420	413	420	124,800	420
2023-03-28	412	416	410	412	75,400	412
2023-03-27	410	412	408	412	75,000	412
2023-03-24	403	407	403	407	54,500	407
2023-03-23	400	406	398	406	36,700	406
2023-03-22	399	404	397	401	91,900	401
2023-03-20	398	399	391	391	69,500	391
2023-03-17	400	400	396	400	50,700	400
2023-03-16	393	397	389	397	94,800	397
2023-03-15	399	401	396	401	100,700	401
2023-03-14	399	401	392	396	155,300	396
2023-03-13	407	409	401	406	155,900	406
2023-03-10	425	426	408	412	317,700	412
2023-03-09	431	434	430	433	82,000	433
2023-03-08	422	430	422	430	97,000	430
2023-03-07	419	425	418	425	76,600	425
2023-03-06	425	425	418	419	70,400	419
2023-03-03	420	424	415	423	115,200	423
2023-03-02	415	423	413	419	145,500	419
2023-03-01	405	414	403	413	112,800	413
2023-02-28	408	408	405	405	59,000	405
2023-02-27	401	407	401	406	89,800	406
2023-02-24	401	402	398	401	101,900	401
2023-02-22	400	400	395	398	69,200	398
2023-02-21	391	402	391	402	116,000	402
2023-02-20	389	391	388	390	82,900	390
2023-02-17	388	390	386	388	47,100	388
2023-02-16	388	391	386	388	47,200	388
2023-02-15	388	388	386	386	22,000	386
2023-02-14	387	388	385	388	31,500	388
2023-02-13	387	387	384	384	29,200	384
2023-02-10	387	389	386	388	52,800	388
2023-02-09	388	390	387	387	36,200	387
2023-02-08	391	391	389	389	19,000	389
2023-02-07	391	392	389	390	27,400	390
2023-02-06	391	392	389	390	29,100	390
2023-02-03	388	391	386	391	56,100	391
2023-02-02	392	392	388	390	40,800	390
2023-02-01	392	392	388	392	45,800	392
2023-01-31	388	392	387	389	129,800	389
2023-01-30	387	388	385	388	58,000	388
2023-01-27	386	388	385	387	53,300	387
2023-01-26	386	388	385	386	28,700	386
2023-01-25	388	388	384	386	78,100	386
2023-01-24	383	387	381	387	72,600	387
2023-01-23	382	382	379	380	52,900	380
2023-01-20	379	380	378	379	25,900	379
2023-01-19	380	382	378	379	42,300	379
2023-01-18	380	383	377	382	61,100	382
2023-01-17	378	379	377	378	30,000	378
2023-01-16	377	381	376	376	37,900	376
2023-01-13	378	381	378	379	63,000	379
2023-01-12	382	382	378	380	43,600	380
2023-01-11	380	382	379	380	54,400	380
2023-01-10	383	383	378	379	41,500	379
2023-01-06	377	382	376	382	55,900	382
2023-01-05	377	380	376	379	82,200	379
2023-01-04	385	385	378	380	94,600	380

分割・併合履歴： [2016-09-28]1株→0.5株