[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 
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
2016-10-181500.001502.001484.001498.0018692002789405000
2016-10-171498.001504.001486.001497.008044001202675700
2016-10-141496.001501.001484.001501.007459001115025400
2016-10-131490.001498.001475.001491.0010432001554108200
2016-10-121481.001496.001474.001483.009389001396353400
2016-10-111491.001507.001489.001499.0010293001541755700
2016-10-071501.001501.001483.001488.0017011002534568100
2016-10-061501.001501.001481.001494.0011412001704864200
2016-10-051478.001492.001469.001487.0015324002276212200
2016-10-041463.001484.001458.001468.009301001366934100
2016-10-031457.001465.001447.001454.009093001324124000
2016-09-301430.001458.001424.001445.0017452002520459200
2016-09-291467.001468.001443.001460.0019475002839179000
2016-09-281469.001493.001456.001467.0017665002595134800
2016-09-271472.001492.001447.001492.0021723003203594200
2016-09-261506.001515.001490.001493.0010756001610130800
2016-09-231482.001506.001467.001506.0018595002778038900
2016-09-211430.001487.001427.001486.0026371003852175200
2016-09-201425.001446.001417.001427.0023202003316958300
2016-09-161448.001449.001422.001435.0015551002227657000
2016-09-151440.001460.001437.001447.0015337002218758300
2016-09-141454.001463.001450.001450.006909001005325400
2016-09-131474.001480.001450.001462.009551001393377800
2016-09-121465.001475.001456.001462.0019314002826748300
2016-09-091504.001538.001502.001509.0018923002862105800
2016-09-081499.001499.001488.001496.0011151001665644100
2016-09-071486.001508.001477.001507.0014385002159846400
2016-09-061481.001496.001472.001494.0010662001587584400
2016-09-051505.001507.001469.001471.0015053002228799300
2016-09-021470.001490.001470.001486.0018131002687882600
2016-09-011456.001476.001451.001475.0018486002710034500
2016-08-311443.001451.001426.001446.0016250002342882900
2016-08-301430.001441.001421.001428.0014083002015643400
2016-08-291413.001429.001402.001424.0020720002943098200
2016-08-261378.001381.001364.001376.0024302003339548700
2016-08-251390.001390.001361.001372.0016076002203383000
2016-08-241390.001392.001364.001391.0015885002197511900
2016-08-231368.001381.001350.001374.0016972002329390100
2016-08-221360.001364.001338.001362.0025250003421072800
2016-08-191375.001379.001343.001360.0031868004336555200
2016-08-181402.001405.001375.001376.0023888003300324600
2016-08-171409.001419.001401.001415.0015808002227321600
2016-08-161425.001429.001407.001412.0015458002193591700
2016-08-151441.001445.001425.001431.008593001230976200
2016-08-121453.001455.001432.001441.0010594001527849000
2016-08-101454.001462.001431.001448.0013767001991697500
2016-08-091447.001480.001442.001472.0017388002545494600
2016-08-081437.001451.001425.001451.0012178001752986500
2016-08-051426.001448.001413.001419.0016715002380985800
2016-08-041415.001435.001398.001415.0017965002540779100
2016-08-031413.001432.001403.001420.0016744002379956900
2016-08-021431.001458.001431.001436.0015745002273597500
2016-08-011489.001489.001452.001471.0015162002229032700
2016-07-291502.001515.001468.001509.0029611004428166300
2016-07-281466.001543.001425.001498.0038746005723718700
2016-07-271457.001488.001449.001479.0028556004201384400
2016-07-261426.001426.001406.001417.009314001318370000
2016-07-251428.001447.001427.001436.0012378001777583800
2016-07-221438.001442.001424.001435.008861001269174700
2016-07-211451.001471.001439.001461.0013616001985973600
2016-07-201450.001454.001433.001451.0016504002387042400
2016-07-191469.001469.001431.001453.0021021003039587200
2016-07-151448.001475.001443.001457.0023204003389734300
2016-07-141424.001439.001417.001432.0015839002265073100
2016-07-131431.001431.001402.001414.0027773003930774600
2016-07-121370.001388.001363.001371.0027461003781091400
2016-07-111304.001346.001300.001340.0014761001966908900
2016-07-081285.001302.001267.001274.0021305002725667500
2016-07-071296.001304.001274.001285.0024889003204302000
2016-07-061294.001306.001281.001304.0027575003571692000
2016-07-051291.001304.001283.001304.0013494001749080700
2016-07-041277.001302.001269.001300.0017930002320267200
2016-07-011275.001281.001255.001278.0017008002164973600
2016-06-301253.001280.001249.001254.0029136003670395500
2016-06-291270.001284.001251.001281.0012025001531724000
2016-06-281260.001267.001233.001250.0018776002352216600
2016-06-271242.001266.001242.001262.0016935002127070100
2016-06-241330.001331.001215.001228.0021120002664356500
2016-06-231330.001341.001313.001323.0012375001638674900
2016-06-221334.001337.001314.001328.0010954001454177400
2016-06-211308.001339.001292.001334.0019213002534284000
2016-06-201325.001344.001322.001331.0014186001889610400
2016-06-171319.001340.001307.001310.0029581003899529200
2016-06-161342.001344.001305.001309.0013223001742761400
2016-06-151366.001368.001336.001339.0019809002662584900
2016-06-141376.001382.001359.001371.0010615001453144700
2016-06-131412.001412.001378.001379.0013298001845519100
2016-06-101431.001433.001416.001430.0014406002055903600
2016-06-091429.001430.001415.001421.007803001109921000
2016-06-081430.001430.001415.001430.0010968001563421100
2016-06-071426.001437.001422.001426.0010802001541881600
2016-06-061393.001428.001387.001425.0012597001783015100
2016-06-031412.001419.001404.001417.0010199001440035600
2016-06-021430.001444.001407.001408.0013226001872156700
2016-06-011446.001454.001435.001441.0011331001637971300
2016-05-311427.001451.001423.001446.0020368002938327500
2016-05-301452.001452.001430.001446.007978001148383800
2016-05-271450.001452.001438.001440.008189001181713800
2016-05-261455.001458.001431.001435.009144001319940600
2016-05-251449.001449.001423.001428.009098001301369000
2016-05-241435.001445.001422.001425.0017413002493592700
2016-05-231442.001443.001424.001439.0014401002065859900
2016-05-201419.001450.001418.001447.0018568002679707600
2016-05-191420.001432.001405.001417.0014195002009549000
2016-05-181388.001423.001376.001415.0018784002644877600
2016-05-171377.001390.001370.001388.0011808001633684900
2016-05-161383.001393.001377.001383.008022001111110100
2016-05-131390.001395.001372.001378.0014555002009610200
2016-05-121360.001386.001357.001386.0013068001797486500
2016-05-111386.001398.001367.001374.0013761001901181100
2016-05-101336.001377.001333.001376.0031726004324374400
2016-05-091334.001341.001319.001327.0015863002110917900
2016-05-061359.001374.001323.001333.0016861002249239100
2016-05-021337.001367.001325.001348.0023958003214964900
2016-04-281484.001488.001346.001387.0033736004789507100
2016-04-271437.001533.001412.001475.0035880005242032600
2016-04-261439.001457.001423.001430.0016169002318363500
2016-04-251473.001476.001443.001450.0018513002692295900
2016-04-221435.001472.001435.001472.0013401001954013900
2016-04-211447.001459.001437.001454.0015477002242307600
2016-04-201421.001436.001406.001411.0015927002252870500
2016-04-191429.001437.001409.001421.0014608002072389400
2016-04-181370.001409.001370.001402.0014211001987534600
2016-04-151412.001430.001405.001411.0010496001483213500
2016-04-141389.001422.001386.001421.0019593002765946300
2016-04-131351.001373.001343.001368.0013069001778925700
2016-04-121329.001349.001317.001343.0015589002085933000
2016-04-111338.001351.001327.001343.0017096002288505900
2016-04-081302.001364.001302.001345.0025767003445236600
2016-04-071315.001345.001306.001327.0017866002373406600
2016-04-061299.001312.001289.001304.0011630001513921400
2016-04-051333.001344.001303.001307.0018427002425136300
2016-04-041332.001358.001320.001329.0019181002557197400
2016-04-011382.001384.001337.001340.0017245002327877300
2016-03-311406.001412.001382.001386.0018184002536818000
2016-03-301408.001425.001391.001395.0014698002064710600
2016-03-291396.001416.001388.001408.0015539002182607400
2016-03-281390.001407.001380.001403.0013935001944727000
2016-03-251390.001396.001361.001374.0012337001697541100
2016-03-241366.001378.001357.001365.0013302001819593800
2016-03-231376.001383.001358.001365.0013546001854585900
2016-03-221388.001392.001350.001372.0017711002430223600
2016-03-181347.001359.001332.001344.0013834001857133000
2016-03-171349.001363.001333.001350.0018110002443828700
2016-03-161335.001358.001318.001340.0012546001685389300
2016-03-151352.001370.001341.001350.0011958001618636600
2016-03-141330.001366.001330.001354.0014537001965355900
2016-03-111299.001328.001298.001321.0023307003051916200
2016-03-101320.001320.001301.001310.0018827002466100300
2016-03-091312.001320.001288.001303.0025789003356450800
2016-03-081297.001314.001279.001299.0016341002122323000
2016-03-071333.001336.001312.001315.0015535002048502200
2016-03-041312.001349.001309.001346.0024553003279974300
2016-03-031310.001318.001305.001311.0012867001686715100
2016-03-021295.001325.001289.001314.0016608002185754900
2016-03-011240.001265.001230.001259.0021837002730832300
2016-02-291271.001287.001251.001251.0024548003110694200
2016-02-261278.001293.001254.001256.0014134001784249800
2016-02-251230.001275.001230.001266.0024889003130424800
2016-02-241205.001224.001193.001215.0024618002986446100
2016-02-231276.001281.001221.001225.0026962003342861500
2016-02-221247.001285.001238.001279.0018190002316793800
2016-02-191275.001278.001244.001253.0019031002388147600
2016-02-181295.001305.001276.001279.0015365001977191600
2016-02-171274.001291.001247.001265.0025502003221175000
2016-02-161281.001297.001259.001275.0020074002568363500
2016-02-151265.001298.001241.001284.0048311006127101500
2016-02-121255.001271.001216.001219.0028725003559217100
2016-02-101336.001355.001271.001292.0016962002207177400
2016-02-091365.001374.001331.001344.0018266002464673200
2016-02-081375.001436.001372.001425.0016077002267999200
2016-02-051383.001402.001372.001388.0014556002016202400
2016-02-041413.001434.001392.001413.0019234002719115300
2016-02-031440.001445.001416.001429.0018159002595353800
2016-02-021511.001511.001461.001469.0025337003737381400
2016-02-011450.001461.001425.001454.0034021004928689300
2016-01-291436.001456.001391.001454.0038275005482103000
2016-01-281372.001447.001370.001432.0047662006750033800
2016-01-271382.001393.001370.001385.0014976002067950100
2016-01-261365.001379.001352.001356.0012822001749245500
2016-01-251405.001411.001376.001388.0013729001904435800
2016-01-221352.001376.001331.001375.0025735003484714900
2016-01-211330.001350.001292.001292.0018919002508127700
2016-01-201377.001383.001323.001325.0017742002391081800
2016-01-191387.001395.001367.001376.0016845002319354900
2016-01-181385.001393.001369.001388.0015399002129925400
2016-01-151431.001440.001398.001405.0023925003386989500
2016-01-141421.001430.001394.001419.0033709004753979900
2016-01-131425.001455.001421.001450.0032604004695552300
2016-01-121449.001449.001397.001399.0039985005652696000
2016-01-081496.001515.001465.001466.0041297006132045600
2016-01-071530.001544.001505.001508.0023703003604580900
2016-01-061553.001555.001515.001525.0021748003327744000
2016-01-051550.001572.001528.001557.0023307003619825400
2016-01-041600.001610.001556.001566.0022707003575660200
2015-12-301589.001599.001583.001591.0012375001970136300
2015-12-291563.001591.001560.001588.0012867002032881300
2015-12-281556.001570.001552.001557.0013653002127475900
2015-12-251567.001568.001538.001541.0018546002871507900
2015-12-241600.001600.001563.001566.0012940002036750100
2015-12-221575.001598.001573.001589.0025283004014930800
2015-12-211541.001555.001522.001549.0016326002513646700
2015-12-181585.001608.001554.001556.0036300005733785700
2015-12-171580.001608.001559.001567.0034935005513035000
2015-12-161523.001541.001511.001541.0021139003230943300
2015-12-151529.001529.001498.001499.0017852002690205000
2015-12-141516.001529.001492.001527.0024628003728024400
2015-12-111511.001550.001511.001549.0036184005539024500
2015-12-101554.001568.001548.001551.0036800005726071600
2015-12-091502.001576.001501.001569.0043950006808260900
2015-12-081507.001519.001487.001494.0026009003903189200
2015-12-071494.001509.001491.001502.0018571002788389900
2015-12-041473.001487.001466.001470.0017947002647048800
2015-12-031483.001509.001483.001503.0015926002393643900

   ※ 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