[4212 東証1部] 積水樹脂 日足 時系列データ

[4212 東証1部] 積水樹脂 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172377.002396.002354.002357.0045800108440800
2017-11-162350.002402.002340.002384.0050000119163300
2017-11-152411.002417.002366.002370.0061100145694300
2017-11-142475.002482.002440.002446.0050100122973700
2017-11-132448.002466.002442.002455.004000098128600
2017-11-102451.002473.002448.002448.0070500173115900
2017-11-092497.002528.002464.002493.00104400261122300
2017-11-082475.002481.002466.002469.0061100151032200
2017-11-072495.002495.002470.002487.0047700118407800
2017-11-062523.002563.002497.002498.0078400197869500
2017-11-022530.002540.002500.002527.0044400112137000
2017-11-012535.002537.002497.002517.0068500172307800
2017-10-312534.002542.002502.002526.0064300162137400
2017-10-302470.002527.002459.002521.00147500369581500
2017-10-272303.002464.002292.002453.00116400278598100
2017-10-262271.002314.002251.002275.0091100207070600
2017-10-252257.002269.002243.002259.004220095110000
2017-10-242201.002241.002201.002241.002970066320500
2017-10-232220.002221.002145.002211.0050200110434700
2017-10-202185.002195.002170.002187.003580078283500
2017-10-192197.002197.002174.002185.003990087144900
2017-10-182223.002223.002196.002200.003850084865300
2017-10-172220.002231.002211.002223.0045300100654900
2017-10-162187.002229.002179.002212.0073300162086500
2017-10-132151.002183.002066.002174.0087100187882600
2017-10-122146.002166.002135.002151.0052600113015800
2017-10-112122.002134.002116.002133.002670056805400
2017-10-102091.002127.002091.002126.0051200108094600
2017-10-062105.002115.002087.002091.004650097699600
2017-10-052070.002100.002066.002095.0053700112395700
2017-10-042090.002090.002077.002082.002750057222100
2017-10-032098.002098.002074.002090.003860080580000
2017-10-022096.002100.002076.002079.002280047515500
2017-09-292092.002098.002080.002085.003180066341900
2017-09-282087.002109.002070.002099.004520094617800
2017-09-272062.002075.002050.002071.003590074102900
2017-09-262079.002093.002060.002090.0086300179635200
2017-09-252104.002111.002079.002080.0055700116635500
2017-09-222078.002104.002078.002093.0087300182796500
2017-09-212090.002110.002086.002092.0061900129523300
2017-09-202088.002113.002071.002089.0098600206466600
2017-09-192125.002125.002101.002116.0056200118844100
2017-09-152071.002108.002067.002100.00125200261932500
2017-09-142082.002090.002074.002082.0052800110032200
2017-09-132071.002080.002055.002071.002870059386300
2017-09-122065.002065.002042.002050.003200065634800
2017-09-112018.002066.002015.002040.0096600197297700
2017-09-082000.002010.001985.001998.0090800181633100
2017-09-072005.002014.001996.002005.004100082121800
2017-09-061982.001997.001978.001995.005000099502900
2017-09-052008.002013.001973.001984.0053800107300800
2017-09-042015.002022.001997.002007.004770095626400
2017-09-012024.002035.002017.002026.0056400114278800
2017-08-312020.002022.002007.002015.002920058846900
2017-08-302014.002015.001996.002010.003240064965600
2017-08-292000.002017.001994.002011.003330066855000
2017-08-282005.002014.001991.002012.003420068586700
2017-08-252000.002010.001988.002004.003440068832400
2017-08-241990.002008.001988.001997.002780055514700
2017-08-232000.002000.001986.001990.003880077252900
2017-08-221989.001994.001982.001987.002490049539600
2017-08-211996.002000.001976.001989.002770055106000
2017-08-181945.001987.001945.001978.004440087781000
2017-08-171988.001992.001971.001978.002680053155400
2017-08-161989.002000.001984.001988.002510049938000
2017-08-151999.002006.001986.001989.003210063979700
2017-08-141985.002004.001974.001992.0059900119263400
2017-08-101995.001999.001979.001994.003540070425000
2017-08-092029.002038.001971.001993.004000079837400
2017-08-082050.002060.002033.002045.002910059558600
2017-08-072035.002056.002035.002050.003010061598900
2017-08-042033.002038.002023.002033.001170023761500
2017-08-032022.002038.002006.002035.002800056564400
2017-08-022028.002036.002008.002022.002550051542900
2017-08-012006.002028.001995.002025.002280045976500
2017-07-312046.002046.002005.002006.002440049214800
2017-07-282069.002075.002044.002057.002330047950900
2017-07-272072.002090.002058.002069.004720097828900
2017-07-262040.002065.002040.002065.001830037633500
2017-07-252070.002070.002047.002052.001850038123100
2017-07-242046.002073.002046.002071.002680055251500
2017-07-212046.002069.002046.002067.001430029514200
2017-07-202023.002066.002023.002064.001750035962400
2017-07-192008.002038.002005.002026.002340047390500
2017-07-182031.002038.002014.002029.001460029606400
2017-07-142037.002045.002030.002040.001430029151200
2017-07-132049.002049.002021.002032.001500030478300
2017-07-122051.002052.002033.002037.001380028153000
2017-07-112018.002069.002018.002063.002330047832800
2017-07-102032.002037.002020.002020.002000040507200
2017-07-072042.002060.002020.002020.002540051544200
2017-07-062040.002075.002040.002068.002060042532100
2017-07-052052.002065.002041.002059.003130064286400
2017-07-042070.002077.002051.002062.003830078961500
2017-07-032061.002080.002061.002069.003390070138300
2017-06-302070.002072.002038.002061.004800098787000
2017-06-292069.002078.002065.002068.0075200155641200
2017-06-282061.002069.002050.002052.0049300101458600
2017-06-272061.002070.002054.002065.003100064043300
2017-06-262065.002070.002058.002059.002080042914800
2017-06-232074.002074.002065.002069.002880059600100
2017-06-222092.002092.002066.002066.004040083889600
2017-06-212091.002112.002084.002090.003870081074600
2017-06-202090.002122.002090.002115.0055000116146300
2017-06-192097.002097.002086.002091.001860038922800
2017-06-162102.002109.002083.002098.002940061612000
2017-06-152119.002128.002086.002086.002830059468400
2017-06-142126.002148.002120.002120.0052200111232600
2017-06-132105.002117.002098.002113.004330091334200
2017-06-122093.002102.002088.002101.001480031049300
2017-06-092088.002100.002077.002085.004480093567600
2017-06-082087.002097.002072.002076.002130044360300
2017-06-072083.002089.002069.002083.003410070939000
2017-06-062107.002112.002080.002080.002980062454900
2017-06-052091.002105.002060.002092.004320090264800
2017-06-022074.002090.002031.002087.0055100114746400
2017-06-012038.002067.002030.002067.002080042852700
2017-05-312069.002071.002035.002037.003360068765700
2017-05-302047.002072.002036.002071.002730056137400
2017-05-292046.002060.002040.002047.001780036482500
2017-05-262046.002063.002032.002034.002790056951400
2017-05-252056.002065.002052.002060.002540052339000
2017-05-242047.002053.002029.002050.0057000116329400
2017-05-232018.002031.002010.002025.003760076123300
2017-05-222017.002031.002013.002024.001850037433800
2017-05-192010.002022.002005.002021.002160043511400
2017-05-182025.002030.002017.002019.001990040219100
2017-05-172040.002054.002029.002048.001830037477400
2017-05-162084.002084.002064.002070.002570053143800
2017-05-152075.002084.002070.002076.002990062086100
2017-05-122067.002089.002066.002079.004500093429900
2017-05-112069.002084.002061.002077.004150086061800
2017-05-102075.002087.002064.002082.0049700103228100
2017-05-092070.002081.002053.002075.0050200104008100
2017-05-082025.002092.002025.002086.0090400187236400
2017-05-021969.001994.001961.001985.0059300117476200
2017-05-011965.001985.001945.001983.002890056829100
2017-04-281973.001984.001956.001964.0057500113040000
2017-04-271921.002016.001921.001960.0090300178017300
2017-04-261921.001939.001869.001937.0055000105798000
2017-04-251885.001911.001884.001910.003140059665400
2017-04-241869.001884.001856.001876.002090039083200
2017-04-211837.001840.001820.001834.002470045223900
2017-04-201816.001835.001809.001819.002270041307600
2017-04-191820.001835.001819.001825.0069400126597700
2017-04-181826.001844.001817.001832.003200058674900
2017-04-171813.001828.001807.001826.002480045156000
2017-04-141820.001835.001795.001803.003200057885800
2017-04-131816.001820.001806.001817.002730049518600
2017-04-121832.001832.001816.001830.002950053854600
2017-04-111835.001861.001835.001840.003540065282200
2017-04-101833.001857.001817.001840.002660049079400
2017-04-071819.001842.001815.001834.004730086663200
2017-04-061834.001843.001809.001812.003300059972200
2017-04-051842.001857.001837.001843.002860052766700
2017-04-041865.001865.001837.001848.003970073376000
2017-04-031841.001883.001841.001873.005030093966900
2017-03-311881.001886.001849.001849.004630086080100
2017-03-301873.001887.001858.001866.002420045230300
2017-03-291871.001883.001860.001879.003870072535400
2017-03-281859.001891.001852.001890.004860091451300
2017-03-271861.001874.001845.001849.005360099312400
2017-03-241885.001897.001870.001886.002530047659400
2017-03-231883.001894.001867.001889.001980037362800
2017-03-221870.001894.001870.001876.002910054755400
2017-03-211889.001908.001889.001898.002290043497700
2017-03-171901.001914.001890.001914.003550067683800
2017-03-161877.001907.001868.001901.003580067880000
2017-03-151935.001935.001896.001898.003270062290800
2017-03-141956.001965.001939.001950.002380046407200
2017-03-131958.001965.001953.001961.003220063114500
2017-03-101951.001973.001949.001954.0069100135080800
2017-03-091921.001948.001921.001933.002380046063800
2017-03-081922.001939.001908.001915.002420046436700
2017-03-071914.001927.001913.001926.001230023653700
2017-03-061914.001926.001912.001923.001170022465200
2017-03-031905.001930.001891.001924.002370045499200
2017-03-021891.001909.001878.001905.002390045391400
2017-03-011850.001872.001829.001865.003540065702000
2017-02-281877.001889.001843.001849.005240097623000
2017-02-271852.001869.001835.001863.002830052613100
2017-02-241878.001883.001859.001875.001890035439200
2017-02-231882.001892.001866.001888.002470046453200
2017-02-221885.001885.001857.001872.001850034591300
2017-02-211882.001886.001861.001885.001280024060200
2017-02-201864.001883.001856.001882.001350025308400
2017-02-171860.001877.001855.001875.001870034977200
2017-02-161860.001877.001850.001860.001880035010400
2017-02-151866.001870.001851.001860.003110057850300
2017-02-141864.001876.001825.001851.003540065603700
2017-02-131840.001870.001836.001848.003180058716900
2017-02-101802.001836.001801.001829.002720049547400
2017-02-091778.001787.001757.001780.001660029495600
2017-02-081771.001784.001765.001779.001970034983300
2017-02-071775.001795.001766.001773.002340041592600
2017-02-061808.001808.001754.001775.003300058433200
2017-02-031772.001802.001772.001796.002150038500400
2017-02-021807.001807.001767.001772.002190039061500
2017-02-011790.001804.001783.001803.003110055899100
2017-01-311804.001813.001793.001801.002030036560300
2017-01-301845.001866.001817.001828.001310023984600
2017-01-271865.001865.001837.001845.003770069737600
2017-01-261838.001838.001796.001813.004140075115600
2017-01-251828.001832.001795.001806.003230058454700
2017-01-241815.001817.001797.001813.003160057118000
2017-01-231814.001828.001801.001816.002060037459200
2017-01-201815.001849.001815.001844.003400062358500
2017-01-191822.001831.001815.001829.001990036298500
2017-01-181828.001828.001798.001807.003150056971300
2017-01-171854.001857.001826.001830.002290041995800
2017-01-161852.001884.001846.001854.001840034201200
2017-01-131851.001871.001815.001855.003110057626800
2017-01-121855.001860.001831.001849.004160076864200
2017-01-111856.001867.001850.001859.001680031223300
2017-01-101851.001860.001835.001853.004910090845700
2017-01-061846.001868.001821.001851.004230078137700
2017-01-051887.001889.001857.001866.003130058490500
2017-01-041855.001887.001848.001887.003200059956000
2016-12-301828.001850.001805.001846.005250095992500
2016-12-291841.001841.001810.001828.003640066428300
2016-12-281848.001859.001826.001844.003190058764200
2016-12-271845.001856.001840.001846.002220041004500
2016-12-261870.001870.001833.001837.005040093095300
2016-12-221873.001889.001860.001870.003790070895500
2016-12-211881.001890.001865.001873.005260098640300
2016-12-201850.001888.001850.001881.004640087045400
2016-12-191870.001872.001851.001868.002610048679900
2016-12-161864.001884.001848.001870.004970092843700
2016-12-151830.001858.001830.001855.003540065421400
2016-12-141864.001874.001825.001829.004330079736000
2016-12-131829.001857.001822.001857.005300097593600
2016-12-121770.001821.001770.001820.004170075122800
2016-12-091760.001770.001749.001764.0084800149410200
2016-12-081750.001750.001740.001748.004250074213800
2016-12-071711.001741.001711.001737.003630062823600
2016-12-061718.001725.001687.001700.004250072305200
2016-12-051710.001711.001690.001701.002970050513300
2016-12-021720.001736.001712.001721.002750047362500
2016-12-011730.001767.001716.001720.0059800103792600
2016-11-301733.001749.001721.001734.003250056395200
2016-11-291730.001753.001727.001749.002060035961100
2016-11-281770.001770.001740.001752.002470043289200
2016-11-251730.001756.001720.001754.003110054311500
2016-11-241755.001755.001717.001727.004890084485600
2016-11-221747.001755.001744.001750.002720047586200
2016-11-211731.001749.001730.001733.002810048757700
2016-11-181723.001730.001720.001722.002660045854700
2016-11-171691.001715.001691.001706.001500025559900
2016-11-161706.001708.001689.001705.004380074318500
2016-11-151719.001733.001685.001695.003630061841300

   ※ 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。 

Twitter