[4204 東証1部] 積水化学工業 日足 時系列データ

[4204 東証1部] 積水化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232311.002313.002284.002292.0012440002851822400
2017-10-202265.002285.002262.002282.0014652003334994200
2017-10-192231.002251.002229.002249.008999002019396400
2017-10-182217.002228.002206.002226.009534002118324700
2017-10-172224.002225.002196.002212.0011483002538494500
2017-10-162205.002226.002191.002205.0010859002400114500
2017-10-132214.002217.002188.002202.0017486003846890900
2017-10-122240.002243.002216.002228.0010996002452270300
2017-10-112218.002242.002202.002241.0013348002976236400
2017-10-102182.002230.002177.002230.0014636003233034200
2017-10-062193.002199.002172.002190.008408001838912700
2017-10-052205.002211.002182.002192.0010223002241743700
2017-10-042211.002215.002188.002205.007589001672544700
2017-10-032220.002222.002194.002211.0011738002590661300
2017-10-022221.002230.002199.002206.008268001826007800
2017-09-292226.002239.002210.002214.0013295002950189200
2017-09-282221.002227.002201.002225.0015356003406612800
2017-09-272204.002209.002172.002193.0016417003589783200
2017-09-262187.002204.002186.002199.0014897003272657400
2017-09-252161.002185.002156.002185.009023001963137200
2017-09-222194.002196.002149.002154.0011064002390147900
2017-09-212196.002225.002179.002193.0011877002611626800
2017-09-202200.002208.002187.002195.0012096002657267800
2017-09-192199.002208.002182.002199.0013441002950642400
2017-09-152139.002177.002139.002177.0015743003415033500
2017-09-142124.002147.002109.002126.009696002063611600
2017-09-132158.002159.002137.002138.009694002079152200
2017-09-122158.002160.002147.002149.008341001795305200
2017-09-112138.002157.002121.002142.0012952002774766500
2017-09-082140.002148.002102.002108.0018282003880808300
2017-09-072048.002102.002043.002100.0020801004335563200
2017-09-062010.002030.002002.002028.007982001611488000
2017-09-052047.002050.002011.002018.007832001583189400
2017-09-042058.002070.002036.002039.0010473002141579000
2017-09-012066.002080.002059.002072.0010962002267940300
2017-08-312053.002059.002035.002050.0019129003917850400
2017-08-302041.002042.002020.002033.0013020002644960300
2017-08-292005.002036.002004.002034.0014282002898246800
2017-08-282018.002022.001994.002008.0010973002201836500
2017-08-252035.002044.002014.002018.0016626003367347300
2017-08-242033.002052.002031.002031.009519001941238400
2017-08-232034.002055.002026.002040.0013736002803236600
2017-08-222029.002034.002003.002006.0016972003417594600
2017-08-212033.002038.002023.002029.009433001915752000
2017-08-182030.002041.002021.002027.0014605002960821800
2017-08-172081.002085.002053.002062.0014143002921582300
2017-08-162050.002078.002050.002075.0011735002428450200
2017-08-152035.002065.002026.002052.0011785002420229800
2017-08-142034.002046.002026.002037.0014408002935507600
2017-08-102060.002077.002053.002059.0012707002619334900
2017-08-092091.002099.002061.002079.0015559003231204400
2017-08-082125.002128.002088.002100.0010803002268217700
2017-08-072130.002132.002111.002117.0011554002449153400
2017-08-042120.002133.002105.002114.0018193003851217400
2017-08-032079.002095.002065.002078.0013861002879471600
2017-08-022088.002102.002072.002084.0021200004420774700
2017-08-012039.002076.002037.002064.0015451003189082300
2017-07-312050.002058.002027.002032.0017780003627909400
2017-07-282070.002096.002060.002065.0018260003781821800
2017-07-272070.002142.002031.002107.0036744007706127300
2017-07-262049.002074.002037.002072.0021185004362601700
2017-07-252030.002032.002020.002024.007745001569343300
2017-07-242023.002035.002013.002032.007646001548472300
2017-07-212024.002040.002024.002032.009075001844491900
2017-07-202003.002031.002003.002025.007912001599640900
2017-07-191998.002012.001990.002001.008136001629170400
2017-07-182015.002016.001989.002002.009906001980734900
2017-07-142025.002029.002006.002015.006228001255720600
2017-07-132026.002034.002012.002016.007720001559115400
2017-07-122007.002021.002003.002016.007004001410411600
2017-07-112001.002020.001993.002020.007403001487180300
2017-07-102000.002013.001992.002000.0011307002261938900
2017-07-071969.001994.001969.001981.0013160002607385200
2017-07-061979.001987.001969.001981.0014077002785023800
2017-07-051970.001991.001958.001988.0013183002607247900
2017-07-042008.002009.001970.001976.0011547002291806600
2017-07-032010.002020.002004.002008.008739001756376100
2017-06-302028.002031.001999.002011.0018310003682671600
2017-06-292060.002069.002046.002060.0015147003116254200
2017-06-282036.002056.002022.002034.0011521002350412300
2017-06-272032.002035.002011.002026.0015120003057437500
2017-06-262050.002052.002021.002021.0010403002115180000
2017-06-232009.002049.001997.002039.0015357003120928800
2017-06-222013.002014.002000.002005.0013720002751486600
2017-06-212004.002015.001993.002003.0011629002330028400
2017-06-202000.002024.001996.002021.0012777002577487100
2017-06-191981.001997.001965.001995.006967001384296900
2017-06-161984.001993.001970.001981.0013534002680468800
2017-06-151993.001998.001966.001976.0011773002332705500
2017-06-141993.001995.001981.001983.007507001491118700
2017-06-131976.001996.001976.001982.008604001708954300
2017-06-121960.001985.001957.001984.009283001835421300
2017-06-091967.001976.001956.001971.0012958002549691600
2017-06-081979.001987.001964.001969.0010724002115837700
2017-06-071987.001992.001970.001975.0014292002827522400
2017-06-061993.002005.001986.001994.0010738002144309900
2017-06-052014.002015.001994.002010.0012439002495418000
2017-06-022012.002023.001988.002019.0019551003927868300
2017-06-011962.002006.001962.001997.0015439003073514000
2017-05-311938.001950.001925.001946.0019729003826165100
2017-05-301928.001945.001922.001945.0012742002465406200
2017-05-291939.001954.001932.001939.008142001580704800
2017-05-261945.001951.001928.001938.0012343002390773900
2017-05-251932.001954.001926.001951.0013965002715014300
2017-05-241911.001926.001907.001923.0015053002886495100
2017-05-231917.001932.001914.001924.0011547002221452700
2017-05-221923.001929.001905.001917.0010345001982081900
2017-05-191921.001926.001898.001923.0013369002558917100
2017-05-181932.001953.001923.001926.0013626002635840300
2017-05-171961.001974.001951.001969.0011011002162803500
2017-05-161983.001989.001970.001982.0013413002653498900
2017-05-151957.001980.001955.001980.0011740002314720300
2017-05-121984.001993.001965.001975.0015938003150828500
2017-05-112000.002013.001993.001998.0016691003340133400
2017-05-102004.002015.001990.001996.0017952003593163800
2017-05-091989.002008.001979.002002.0020726004139048500
2017-05-081957.001995.001949.001994.0023477004649358800
2017-05-021910.001929.001910.001918.0014732002828020800
2017-05-011876.001899.001871.001897.0013164002486135100
2017-04-281833.001873.001829.001870.0030975005755388100
2017-04-271851.001907.001824.001833.0038930007203433400
2017-04-261866.001871.001849.001871.0012937002410931400
2017-04-251833.001865.001831.001861.0013416002486285200
2017-04-241854.001854.001820.001836.0013116002405715400
2017-04-211782.001817.001782.001814.0014859002682919900
2017-04-201778.001796.001771.001786.0015630002791375100
2017-04-191776.001792.001768.001783.0018519003297349500
2017-04-181787.001797.001776.001780.0015342002738197600
2017-04-171736.001776.001732.001764.0014875002615652000
2017-04-141757.001766.001736.001740.0021458003752256200
2017-04-131779.001789.001766.001775.0021661003851308500
2017-04-121818.001826.001802.001815.0015871002878227900
2017-04-111821.001834.001819.001831.009702001772771100
2017-04-101821.001832.001812.001825.0012950002362168000
2017-04-071834.001835.001797.001805.0018479003349645200
2017-04-061831.001843.001801.001812.0017499003173518900
2017-04-051853.001854.001809.001814.0019576003569658500
2017-04-041890.001890.001843.001858.009679001801796200
2017-04-031882.001898.001867.001885.0012677002389025200
2017-03-311905.001907.001871.001871.0014727002777922900
2017-03-301916.001920.001887.001890.008410001598507700
2017-03-291941.001941.001908.001914.0017208003305959900
2017-03-281899.001919.001895.001918.0013445002571225600
2017-03-271886.001891.001871.001881.0012357002324231600
2017-03-241901.001920.001896.001914.0013512002582031600
2017-03-231899.001908.001892.001902.0010379001973343900
2017-03-221927.001944.001914.001916.0013707002639942200
2017-03-211945.001965.001941.001964.0010421002040355600
2017-03-171961.001961.001941.001956.0014976002925146800
2017-03-161940.001973.001936.001973.0014362002821992500
2017-03-151946.001953.001941.001948.008478001649891300
2017-03-141942.001955.001933.001954.0011510002242055100
2017-03-131947.001950.001932.001950.0011202002178452400
2017-03-101949.001953.001938.001942.0018612003620054200
2017-03-091910.001913.001897.001909.0012100002306418100
2017-03-081902.001911.001893.001900.0014630002777890300
2017-03-071901.001907.001892.001898.0013861002630570100
2017-03-061905.001913.001896.001909.009979001903207100
2017-03-031937.001941.001905.001911.0019402003722337100
2017-03-021916.001947.001910.001920.0021043004050219600
2017-03-011863.001880.001856.001876.0012051002255377900
2017-02-281862.001881.001853.001855.0014210002650679500
2017-02-271853.001857.001827.001847.0013951002577051700
2017-02-241845.001871.001839.001853.0019878003690318200
2017-02-231856.001874.001844.001865.0015517002887606400
2017-02-221884.001887.001865.001870.0016843003153120500
2017-02-211875.001895.001872.001893.0011086002095219800
2017-02-201868.001876.001860.001875.008141001521388300
2017-02-171876.001888.001868.001882.008813001657974100
2017-02-161880.001895.001862.001889.0017746003343559200
2017-02-151900.001900.001880.001888.0012774002410106000
2017-02-141882.001890.001863.001872.0021769004079853600
2017-02-131913.001913.001875.001884.0019001003586379700
2017-02-101872.001893.001872.001892.0015550002934097300
2017-02-091853.001861.001831.001842.0019352003558154700
2017-02-081866.001878.001846.001859.0012265002279190900
2017-02-071820.001853.001819.001848.0018233003360866000
2017-02-061829.001837.001811.001833.0020560003754476700
2017-02-031830.001830.001802.001814.0024877004518391200
2017-02-021878.001878.001827.001831.0021476003962247100
2017-02-011834.001888.001823.001886.0030690005731618400
2017-01-311840.001867.001797.001844.0045016008266013500
2017-01-301950.001983.001878.001892.0051005009755148700
2017-01-271971.001971.001949.001969.0015787003099524800
2017-01-261926.001978.001921.001977.0020586004029558100
2017-01-251927.001929.001895.001906.0014450002752965600
2017-01-241890.001907.001885.001899.0015901003019449200
2017-01-231917.001917.001893.001902.0013357002542012500
2017-01-201916.001937.001914.001929.0013265002556072800
2017-01-191925.001943.001917.001925.0010828002086976600
2017-01-181903.001914.001874.001904.0016977003218981600
2017-01-171916.001932.001902.001907.0017729003390691100
2017-01-161948.001956.001924.001930.0019177003711429300
2017-01-131938.001962.001933.001960.0015176002965384500
2017-01-121927.001949.001917.001938.0022723004389991900
2017-01-111904.001905.001887.001894.007497001420969800
2017-01-101906.001906.001879.001888.0011155002109601300
2017-01-061871.001909.001870.001905.0010431001979430300
2017-01-051908.001914.001886.001889.0013474002555691700
2017-01-041870.001903.001866.001903.0013743002601192000
2016-12-301860.001869.001851.001864.0010651001984014200
2016-12-291857.001864.001845.001854.0017270003201935200
2016-12-281838.001856.001834.001851.0010384001919549700
2016-12-271835.001848.001826.001829.007566001387422800
2016-12-261850.001857.001833.001833.007205001326849000
2016-12-221816.001840.001810.001839.0011497002103371200
2016-12-211828.001835.001813.001816.0012037002194241800
2016-12-201813.001823.001806.001822.0010003001819005900
2016-12-191801.001816.001793.001815.0010646001926880900
2016-12-161793.001814.001787.001811.0017694003193964100
2016-12-151777.001795.001774.001785.0014569002601059000
2016-12-141799.001801.001784.001788.0017341003104441700
2016-12-131809.001820.001799.001814.0015928002879767300
2016-12-121821.001824.001793.001808.0014543002626303200
2016-12-091789.001824.001785.001822.0017144003103595100
2016-12-081810.001819.001786.001819.0023864004315232700
2016-12-071779.001791.001769.001787.0014359002558695500
2016-12-061782.001785.001763.001767.0013170002332978200
2016-12-051759.001763.001747.001752.0011072001940250200
2016-12-021768.001784.001758.001761.0016499002918718500
2016-12-011770.001807.001756.001761.0025254004485770700
2016-11-301718.001734.001706.001732.0022049003806822100
2016-11-291717.001731.001708.001717.0017501003009582900
2016-11-281714.001727.001711.001718.0014319002459895600
2016-11-251701.001716.001697.001705.0013906002370160800
2016-11-241700.001704.001682.001696.0015476002618242200
2016-11-221681.001700.001676.001700.0013683002317931600
2016-11-211670.001689.001656.001686.0016867002834320700
2016-11-181676.001677.001653.001664.0019494003241358100
2016-11-171663.001674.001652.001665.0015873002637127200
2016-11-161690.001692.001667.001674.0019287003228774900
2016-11-151681.001684.001666.001677.0014340002401755000
2016-11-141656.001686.001638.001681.0018653003118365700
2016-11-111680.001683.001648.001656.0016091002678582000
2016-11-101655.001680.001645.001677.0029783004967891700
2016-11-091650.001657.001562.001575.0024512003928536800
2016-11-081640.001645.001633.001636.0014471002371143000
2016-11-071659.001668.001640.001645.0017147002824173600
2016-11-041624.001644.001612.001636.0023109003775825200
2016-11-021635.001643.001618.001627.0015003002440385300
2016-11-011649.001664.001633.001659.0023956003965045300
2016-10-311615.001657.001606.001655.0029298004813421000
2016-10-281572.001626.001568.001617.0034782005588252000
2016-10-271585.001606.001522.001552.0037557005848706100
2016-10-261560.001578.001548.001569.0018235002855093100
2016-10-251521.001545.001521.001544.0016779002580763100
2016-10-241502.001514.001497.001513.0010872001637968200
2016-10-211508.001510.001499.001501.009316001399713600
2016-10-201494.001503.001481.001503.0010918001632117300
2016-10-191486.001495.001478.001490.0012459001853462400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog