[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 
2017-07-212046.002069.002046.002067.001430029514200
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
2016-11-141749.001767.001734.001746.003900068319700
2016-11-111732.001763.001717.001727.004200072891900
2016-11-101690.001733.001687.001732.004100070379700
2016-11-091698.001709.001603.001609.004570075178100
2016-11-081686.001691.001672.001685.001530025751900
2016-11-071700.001708.001694.001695.001060017993800
2016-11-041700.001712.001673.001692.003980067295200
2016-11-021705.001714.001704.001710.003290056226500
2016-11-011730.001730.001705.001727.002690046314200
2016-10-311721.001730.001717.001730.002980051422200
2016-10-281715.001715.001690.001704.005560094693300
2016-10-271699.001705.001682.001705.002550043353300
2016-10-261677.001699.001677.001696.003360056870400
2016-10-251697.001698.001666.001685.004070068390600
2016-10-241692.001700.001689.001698.002420041008000
2016-10-211700.001700.001681.001696.002210037388900
2016-10-201688.001696.001678.001694.001680028375700
2016-10-191690.001693.001675.001688.002310038911600
2016-10-181685.001691.001651.001690.002390040223700
2016-10-171690.001700.001689.001692.001860031491300
2016-10-141691.001697.001683.001696.001680028436100
2016-10-131670.001694.001670.001688.002820047501400
2016-10-121645.001675.001630.001661.003000049837100
2016-10-111655.001676.001645.001662.001370022748200
2016-10-071650.001655.001641.001652.002190036133700
2016-10-061656.001676.001650.001658.002610043383400
2016-10-051655.001657.001641.001650.002800046191500
2016-10-041650.001653.001640.001650.002260037195200
2016-10-031640.001659.001638.001645.001850030410300
2016-09-301636.001655.001590.001632.005960097423300
2016-09-291675.001675.001665.001671.001880031401500
2016-09-281655.001665.001622.001664.004480074021300
2016-09-271642.001675.001602.001675.005340088013900
2016-09-261650.001655.001635.001638.002700044382400
2016-09-231637.001656.001620.001651.0072800119595200
2016-09-211603.001666.001592.001660.003690060614300
2016-09-201587.001611.001586.001601.002010032159600
2016-09-161588.001610.001578.001607.002400038408500
2016-09-151582.001591.001577.001588.001820028873800
2016-09-141582.001600.001573.001593.001840029287800
2016-09-131600.001600.001578.001587.002120033689700
2016-09-121577.001579.001557.001578.001560024530700
2016-09-091607.001614.001584.001595.005090081610200
2016-09-081602.001635.001602.001630.003280053295000
2016-09-071619.001627.001602.001615.003470055943500
2016-09-061634.001649.001633.001640.004110067498500
2016-09-051618.001634.001606.001632.004010065099700
2016-09-021600.001609.001583.001604.0070100111944900
2016-09-011601.001620.001597.001620.001360021900800
2016-08-311600.001621.001597.001617.004350070024500
2016-08-301589.001592.001576.001585.001040016479300
2016-08-291600.001609.001513.001589.004530071741600
2016-08-261544.001568.001538.001560.002360036754000
2016-08-251551.001558.001534.001552.002110032691900
2016-08-241550.001570.001549.001561.001940030254700
2016-08-231498.001540.001498.001534.003620055173200
2016-08-221493.001510.001490.001507.001550023319600
2016-08-191473.001495.001462.001492.002120031520100
2016-08-181458.001473.001451.001466.002430035590600
2016-08-171505.001506.001459.001481.005490081389700
2016-08-161552.001552.001512.001512.004230064632600
2016-08-151561.001572.001546.001552.002040031727000
2016-08-121542.001554.001525.001546.001580024355900
2016-08-101508.001525.001499.001517.001140017255300
2016-08-091489.001514.001489.001514.001880028296000
2016-08-081483.001488.001465.001485.001690025018900
2016-08-051489.001506.001453.001456.002400035237700
2016-08-041495.001495.001441.001484.002930043149800
2016-08-031554.001557.001466.001487.005960089287300
2016-08-021590.001600.001560.001582.001400022187700
2016-08-011649.001649.001604.001612.002070033532300
2016-07-291686.001689.001650.001684.002030033839800
2016-07-281687.001690.001665.001687.003070051642700
2016-07-271680.001690.001651.001687.003320055614400
2016-07-261690.001690.001659.001675.001910032016800
2016-07-251692.001694.001668.001690.001870031514800
2016-07-221665.001682.001656.001673.00860014353800
2016-07-211691.001691.001676.001691.001870031519100
2016-07-201664.001693.001618.001691.002020033648700
2016-07-191676.001681.001603.001668.003470057807500
2016-07-151625.001698.001582.001677.005070083981800

   ※ 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