[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 
2017-03-301873.001887.001858.001866.002420045230300
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
2016-07-141600.001620.001589.001601.004480071819700
2016-07-131600.001619.001580.001594.003460055221500
2016-07-121537.001575.001502.001560.003450053687400
2016-07-111463.001529.001463.001520.002990045095000
2016-07-081466.001484.001435.001437.002070029973000
2016-07-071437.001485.001437.001467.002060030047400
2016-07-061440.001456.001417.001449.002270032694800
2016-07-051462.001470.001452.001464.00910013304800
2016-07-041458.001476.001430.001462.001380020133100
2016-07-011455.001492.001455.001485.001850027374400
2016-06-301492.001492.001452.001455.002280033594700
2016-06-291464.001488.001459.001477.001560023034200
2016-06-281397.001469.001394.001460.002930042262900
2016-06-271430.001450.001415.001427.003010042979600
2016-06-241452.001452.001399.001419.0089600127340500
2016-06-231417.001445.001417.001439.001950027924600
2016-06-221427.001427.001403.001418.003240045795500
2016-06-211413.001444.001406.001439.001900027187200
2016-06-201400.001431.001400.001426.001280018182200
2016-06-171368.001396.001338.001372.0081600112296800
2016-06-161393.001419.001349.001354.003230044382400
2016-06-151416.001421.001394.001405.002930041278300
2016-06-141415.001436.001388.001410.004180058905900
2016-06-131444.001446.001407.001407.003090043971600
2016-06-101455.001468.001443.001462.005810084549100
2016-06-091483.001486.001458.001463.002460036154100
2016-06-081485.001489.001474.001485.001800026694100
2016-06-071482.001503.001480.001485.001170017407700
2016-06-061475.001504.001475.001485.002680039844200
2016-06-031522.001531.001498.001505.002050030910300
2016-06-021561.001575.001516.001522.002920044914800
2016-06-011589.001609.001560.001591.002040032501800
2016-05-311587.001606.001507.001606.003190050766200
2016-05-301573.001600.001551.001585.001220019232600
2016-05-271539.001570.001536.001553.002180033756300
2016-05-261573.001577.001540.001550.001520023681200
2016-05-251586.001595.001550.001554.002630041023700
2016-05-241560.001574.001550.001556.001100017160300
2016-05-231564.001579.001550.001558.001510023558900
2016-05-201547.001587.001547.001574.001900029838200
2016-05-191560.001571.001542.001556.001250019447400
2016-05-181526.001552.001512.001544.003510054032000
2016-05-171524.001545.001517.001543.002110032360100
2016-05-161535.001547.001511.001516.002920044570800
2016-05-131536.001548.001508.001534.004370066994900
2016-05-121530.001546.001524.001534.002530038732500
2016-05-111559.001560.001535.001546.002230034544900
2016-05-101496.001542.001489.001542.003530053748200
2016-05-091492.001497.001484.001491.001620024185400
2016-05-061474.001495.001445.001477.003500051383700
2016-05-021497.001499.001445.001467.003060044777100
2016-04-281548.001590.001519.001529.004130063927700
2016-04-271548.001548.001522.001536.004220064801900
2016-04-261520.001557.001500.001524.0066700101959200
2016-04-251526.001526.001497.001520.003030045843100
2016-04-221521.001529.001496.001525.006400096877700
2016-04-211531.001546.001515.001533.004000061252800
2016-04-201520.001520.001500.001506.003730056332100
2016-04-191490.001525.001485.001514.003400051058400
2016-04-181450.001491.001450.001483.001950028780400
2016-04-151465.001497.001465.001488.003170047135100
2016-04-141476.001497.001452.001497.004660069036500
2016-04-131481.001499.001430.001430.003980057807700
2016-04-121434.001490.001434.001467.001410020698300
2016-04-111459.001473.001439.001454.001630023704300
2016-04-081442.001490.001438.001476.002340034382200
2016-04-071468.001478.001454.001468.002020029662500
2016-04-061487.001500.001463.001466.002270033540300
2016-04-051498.001500.001463.001485.005380079912300
2016-04-041487.001524.001487.001512.002480037384800
2016-04-011511.001511.001471.001487.005530082336800
2016-03-311520.001533.001500.001508.002750041646000
2016-03-301535.001535.001504.001520.001800027361800
2016-03-291522.001539.001513.001535.002420036990600
2016-03-281510.001525.001488.001523.002770041900300
2016-03-251505.001507.001486.001496.002390035738800
2016-03-241531.001540.001491.001497.002650039968300

   ※ 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