[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 
2017-03-281899.001919.001895.001918.0013445002571225600
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
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

   ※ 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