[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 
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
2016-03-231550.001574.001538.001541.002300035723500
2016-03-221525.001570.001525.001550.003650056578800
2016-03-181482.001514.001482.001510.004570068767800
2016-03-171458.001511.001458.001492.003280048937100
2016-03-161479.001500.001443.001455.003780055660700
2016-03-151482.001503.001475.001490.003150047003100
2016-03-141448.001484.001447.001482.003230047522500
2016-03-111395.001420.001386.001415.004850067894700
2016-03-101378.001403.001364.001395.003250045205200
2016-03-091359.001369.001352.001364.002310031423300
2016-03-081376.001387.001342.001363.001940026493300
2016-03-071397.001399.001380.001386.001800025003600
2016-03-041387.001404.001375.001400.002070028932200
2016-03-031385.001404.001375.001403.002010028000600
2016-03-021350.001416.001350.001405.003130043615300
2016-03-011333.001336.001305.001324.001780023524500
2016-02-291360.001374.001340.001340.003350045410500
2016-02-261343.001360.001336.001350.001860025065200
2016-02-251339.001359.001318.001341.001940025962000
2016-02-241302.001336.001300.001318.004790063238800
2016-02-231344.001347.001310.001314.002820037316900
2016-02-221340.001350.001332.001344.002140028716600
2016-02-191350.001370.001334.001348.003330044935000
2016-02-181374.001408.001350.001380.005220072269400
2016-02-171339.001369.001320.001345.004020053944600
2016-02-161348.001382.001327.001331.002630035597100
2016-02-151400.001429.001349.001372.004590063268700
2016-02-121325.001374.001289.001293.004400057793900
2016-02-101397.001416.001340.001350.005250071621100
2016-02-091385.001405.001375.001397.004090056965800
2016-02-081400.001435.001380.001423.002480035210500
2016-02-051406.001428.001395.001414.004040057032000
2016-02-041410.001439.001400.001429.003010042831900
2016-02-031440.001440.001405.001426.004160059082000
2016-02-021440.001458.001436.001450.006860099373900
2016-02-011474.001486.001436.001440.0087800127901600
2016-01-291450.001459.001415.001444.006370091878000
2016-01-281459.001477.001439.001457.002000029188300
2016-01-271408.001464.001408.001459.004320062508000
2016-01-261451.001451.001425.001431.003030043519900
2016-01-251500.001500.001454.001481.002280033748300
2016-01-221440.001457.001421.001457.004660067212300
2016-01-211397.001422.001361.001361.005730079532500
2016-01-201471.001478.001416.001417.003380048896000
2016-01-191475.001491.001448.001457.002390035012800
2016-01-181480.001491.001466.001476.002000029550800
2016-01-151530.001541.001480.001491.002530037956900
2016-01-141515.001528.001481.001500.003690055390300
2016-01-131520.001540.001513.001533.002160033018500
2016-01-121501.001529.001487.001495.003300049499500
2016-01-081572.001577.001511.001521.002340036108800
2016-01-071576.001613.001575.001585.003490055438700
2016-01-061603.001609.001533.001599.002460038848600
2016-01-051595.001639.001595.001606.001390022420700
2016-01-041638.001670.001595.001604.002080033585800
2015-12-301692.001692.001647.001672.001150019210700
2015-12-291647.001672.001630.001672.001350022423200
2015-12-281636.001653.001622.001647.00700011473600
2015-12-251640.001640.001603.001610.001180019073800
2015-12-241614.001620.001598.001600.001000016068300
2015-12-221614.001614.001599.001601.00970015550200
2015-12-211617.001641.001587.001610.002060033094400
2015-12-181639.001659.001627.001635.002680043891400
2015-12-171650.001655.001632.001638.003250053482200
2015-12-161600.001626.001589.001619.001730027903000
2015-12-151638.001638.001601.001603.002530040925100
2015-12-141629.001629.001598.001628.002650042978500
2015-12-111640.001640.001606.001632.0069900114335700
2015-12-101600.001616.001594.001594.002150034450500
2015-12-091626.001630.001603.001603.002330037510400
2015-12-081645.001645.001620.001624.001640026735500
2015-12-071635.001674.001635.001645.002320038330900
2015-12-041677.001677.001633.001640.003450056934500
2015-12-031676.001699.001657.001684.001970033183600

   ※ 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