[4228 東証1部] 積水化成品工業 日足 時系列データ

[4228 東証1部] 積水化成品工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181386.001386.001358.001366.007300099566700
2017-10-171375.001385.001352.001377.0093400128450400
2017-10-161389.001389.001369.001377.00103900143484900
2017-10-131387.001405.001371.001378.00167100230933900
2017-10-121457.001458.001384.001389.00256400359951900
2017-10-111453.001469.001431.001455.00265100386023600
2017-10-101386.001463.001365.001462.00331700477607700
2017-10-061345.001403.001332.001400.00247000341085100
2017-10-051347.001360.001324.001332.00153300204425500
2017-10-041369.001369.001328.001361.00222800300991800
2017-10-031405.001405.001351.001370.00171500235632000
2017-10-021397.001413.001369.001395.00187000260598500
2017-09-291399.001463.001399.001414.00268300381113500
2017-09-281370.001396.001350.001395.00214100295542900
2017-09-271311.001356.001309.001350.00148200198596800
2017-09-261303.001334.001262.001321.00254900332997200
2017-09-251311.001345.001301.001308.00261300343271100
2017-09-221280.001287.001244.001244.00124900156821900
2017-09-211303.001316.001273.001275.00133700172640300
2017-09-201291.001328.001285.001303.00191300250253500
2017-09-191255.001285.001253.001282.00148400188605700
2017-09-151224.001272.001217.001272.00217000271947100
2017-09-141206.001244.001203.001228.00103700127458200
2017-09-131221.001254.001210.001211.00169600208839500
2017-09-121200.001237.001194.001221.00226800276519800
2017-09-111150.001183.001145.001177.00122200142715000
2017-09-081152.001158.001131.001138.00115300131871200
2017-09-071129.001162.001114.001162.00135300154623400
2017-09-061062.001146.001056.001136.00266000294375100
2017-09-051125.001125.001077.001113.00226700249353200
2017-09-041191.001191.001106.001123.00295100334917500
2017-09-011144.001210.001096.001194.00380000447075700
2017-08-311060.001147.001060.001144.00250600279978000
2017-08-301125.001148.001032.001058.00512100553868500
2017-08-291102.001128.001096.001114.00233800260012200
2017-08-281080.001115.001077.001108.00125500138306700
2017-08-251075.001085.001053.001072.00185800199352800
2017-08-241064.001086.001062.001074.00124600133986800
2017-08-231040.001068.001040.001064.00138300146127800
2017-08-221027.001044.001023.001041.008990093004300
2017-08-211004.001035.00999.001027.00130400132864600
2017-08-181000.001007.00991.00999.00115000114977500
2017-08-17982.001018.00980.001012.00134200134242400
2017-08-16976.00986.00962.00981.007280071280200
2017-08-15987.00990.00978.00981.005560054646200
2017-08-14982.00983.00971.00972.006920067673900
2017-08-10993.001000.00982.00994.00148900147470600
2017-08-09960.00999.00951.00994.00248500245157300
2017-08-08944.00963.00944.00961.008000076488200
2017-08-07925.00944.00918.00942.007710072062200
2017-08-04932.00942.00915.00918.006260057729800
2017-08-03959.00962.00935.00937.006810064077300
2017-08-02970.00974.00939.00963.00133100127072300
2017-08-01944.00977.00942.00959.00170200163127300
2017-07-31957.00960.00942.00945.007780073883500
2017-07-28958.00961.00945.00955.007920075443400
2017-07-27957.00972.00953.00964.009400090434700
2017-07-26963.00969.00957.00964.004540043692700
2017-07-25977.00978.00962.00966.005130049833800
2017-07-24960.00976.00951.00976.006710064882900
2017-07-21953.00965.00950.00965.005420052034300
2017-07-20967.00967.00942.00956.007090067438900
2017-07-19956.00964.00952.00956.003270031332100
2017-07-18954.00960.00947.00956.004830046121700
2017-07-14946.00967.00944.00967.008530081727900
2017-07-13955.00957.00942.00944.005980056706100
2017-07-12963.00964.00952.00955.004750045477700
2017-07-11966.00973.00964.00968.008210079463000
2017-07-10942.00968.00937.00968.00122000116529600
2017-07-07938.00949.00932.00936.007010065968200
2017-07-06942.00946.00929.00945.009740091346300
2017-07-05919.00937.00918.00934.006000055707400
2017-07-04930.00939.00915.00920.006680061906300
2017-07-03918.00926.00916.00921.006360058530800
2017-06-30920.00920.00905.00915.007750070748000
2017-06-29921.00930.00921.00925.007100065606200
2017-06-28923.00935.00919.00922.007070065485600
2017-06-27955.00955.00932.00933.00126500119079900
2017-06-26957.00975.00951.00953.00189700182263300
2017-06-23910.00949.00910.00946.00288800269758500
2017-06-22887.00908.00887.00903.00121900109813100
2017-06-21899.00899.00887.00887.007880070385800
2017-06-20875.00900.00873.00893.00179100159490600
2017-06-19872.00878.00867.00867.009770085165700
2017-06-16863.00868.00858.00865.008030069377900
2017-06-15847.00858.00844.00852.006640056590700
2017-06-14845.00852.00844.00844.002130018029400
2017-06-13835.00845.00833.00843.003360028268700
2017-06-12843.00849.00821.00830.007500062611500
2017-06-09845.00853.00838.00842.007660064730500
2017-06-08854.00855.00847.00847.004210035782800
2017-06-07845.00857.00844.00854.003660031196700
2017-06-06860.00861.00851.00852.003540030316000
2017-06-05867.00867.00853.00860.003470029872700
2017-06-02846.00865.00844.00864.00121200104030000
2017-06-01834.00845.00834.00842.003250027346500
2017-05-31846.00846.00833.00834.004740039685800
2017-05-30838.00848.00830.00846.003790031804100
2017-05-29836.00848.00836.00842.001870015770400
2017-05-26844.00846.00832.00833.003700031014900
2017-05-25854.00857.00849.00849.004100034969000
2017-05-24852.00863.00851.00854.004860041569300
2017-05-23850.00856.00850.00852.003570030441900
2017-05-22857.00861.00852.00853.003840032800100
2017-05-19860.00860.00843.00855.004200035728500
2017-05-18835.00857.00835.00850.009610081634200
2017-05-17846.00852.00842.00847.002720023047100
2017-05-16861.00864.00852.00856.004810041219500
2017-05-15860.00867.00856.00860.004950042668800
2017-05-12875.00875.00857.00863.006140053054800
2017-05-11850.00880.00849.00876.00195600170351900
2017-05-10848.00851.00842.00846.0011150094521500
2017-05-09847.00847.00841.00843.005420045736800
2017-05-08850.00856.00847.00850.0010550089741300
2017-05-02845.00845.00835.00841.007780065424500
2017-05-01828.00845.00822.00845.00182900153556200
2017-04-28800.00822.00799.00814.009750078874500
2017-04-27793.00800.00782.00800.005360042717600
2017-04-26796.00796.00791.00793.002570020391400
2017-04-25781.00788.00775.00787.005410042310800
2017-04-24765.00774.00761.00773.003280025239900
2017-04-21765.00765.00756.00759.002570019517200
2017-04-20752.00759.00752.00754.002240016912500
2017-04-19750.00756.00748.00750.002780020897500
2017-04-18749.00759.00748.00749.002920021955400
2017-04-17744.00748.00741.00747.002550018985600
2017-04-14740.00749.00739.00745.002550018954200
2017-04-13746.00751.00737.00748.004590034107300
2017-04-12762.00762.00751.00754.002340017658300
2017-04-11763.00768.00759.00762.001520011600400
2017-04-10762.00772.00762.00766.002420018539600
2017-04-07761.00766.00751.00757.002570019532000
2017-04-06767.00767.00748.00754.007580057305700
2017-04-05774.00779.00771.00774.004270033041300
2017-04-04776.00784.00770.00775.005220040475000
2017-04-03786.00789.00770.00782.0011250087694000
2017-03-31800.00800.00778.00778.006420050580400
2017-03-30813.00815.00793.00793.004260034121700
2017-03-29818.00820.00810.00813.004260034660500
2017-03-28813.00824.00807.00824.0011250091894700
2017-03-27803.00803.00795.00798.006610052825100
2017-03-24804.00810.00797.00810.007340059192700
2017-03-23801.00801.00789.00798.007880062713700
2017-03-22806.00808.00795.00805.0010300082641700
2017-03-21820.00823.00812.00812.007310059552700
2017-03-17823.00825.00817.00819.003660030030300
2017-03-16824.00829.00818.00825.006480053422700
2017-03-15824.00831.00822.00824.004720038961900
2017-03-14829.00829.00822.00822.006340052356800
2017-03-13824.00824.00813.00819.005170042292400
2017-03-10826.00827.00820.00825.008110066920700
2017-03-09818.00819.00814.00818.004090033438600
2017-03-08812.00814.00808.00812.004120033387900
2017-03-07809.00816.00809.00813.003000024372200
2017-03-06813.00815.00810.00812.003400027615800
2017-03-03819.00822.00817.00817.003130025601700
2017-03-02828.00832.00826.00828.004500037249200
2017-03-01815.00822.00813.00822.004880039953900
2017-02-28822.00825.00815.00818.006550053736900
2017-02-27821.00821.00807.00815.007490061005900
2017-02-24829.00829.00819.00824.006920057046700
2017-02-23835.00837.00826.00829.004490037270800
2017-02-22835.00836.00831.00835.002220018500500
2017-02-21829.00832.00824.00830.002440020213200
2017-02-20833.00834.00827.00830.001610013379300
2017-02-17842.00843.00833.00836.003470029096200
2017-02-16845.00848.00839.00842.005890049582100
2017-02-15835.00849.00834.00844.008720073644900
2017-02-14835.00840.00827.00828.005220043514100
2017-02-13831.00835.00819.00834.004350036158800
2017-02-10814.00823.00808.00819.003270026674100
2017-02-09804.00808.00804.00805.002170017462900
2017-02-08808.00813.00804.00813.002790022548000
2017-02-07805.00812.00803.00808.002040016471300
2017-02-06818.00818.00806.00810.002820022854800
2017-02-03806.00830.00806.00813.006320051396500
2017-02-02813.00814.00803.00804.004260034356000
2017-02-01803.00819.00803.00813.004840039291700
2017-01-31837.00837.00825.00825.002600021559100
2017-01-30834.00840.00827.00840.003710030967900
2017-01-27830.00834.00826.00830.003250026978300
2017-01-26827.00835.00820.00833.003210026590700
2017-01-25826.00827.00812.00823.005520045358800
2017-01-24819.00819.00808.00818.003300026872700
2017-01-23816.00822.00811.00819.001970016114100
2017-01-20814.00823.00806.00819.003430027983100
2017-01-19820.00824.00808.00822.003050024976100
2017-01-18815.00817.00803.00814.002710021957600
2017-01-17833.00833.00816.00821.002900023854100
2017-01-16837.00843.00830.00833.001850015442800
2017-01-13835.00842.00834.00839.002270019027500
2017-01-12841.00841.00834.00839.004370036615400
2017-01-11840.00840.00830.00839.001770014806400
2017-01-10835.00842.00822.00840.004850040410000
2017-01-06841.00842.00832.00839.003820032024000
2017-01-05835.00845.00834.00845.004020033737000
2017-01-04824.00839.00820.00839.006060050363600
2016-12-30809.00819.00800.00816.004240034424000
2016-12-29812.00812.00800.00807.004460035887900
2016-12-28810.00816.00809.00813.003390027512100
2016-12-27814.00819.00810.00817.003430027928600
2016-12-26820.00820.00811.00813.003600029389100
2016-12-22815.00820.00797.00820.004790039053700
2016-12-21825.00826.00810.00815.005680046533800
2016-12-20817.00830.00817.00827.003520028965600
2016-12-19827.00829.00821.00826.003420028219500
2016-12-16839.00839.00828.00836.003810031784700
2016-12-15833.00836.00827.00835.003610030073400
2016-12-14835.00837.00822.00835.003440028648900
2016-12-13828.00837.00815.00836.005210043092200
2016-12-12845.00845.00823.00830.004570038081800
2016-12-09844.00845.00827.00840.007440062429900
2016-12-08824.00836.00823.00836.008490070397700
2016-12-07812.00820.00812.00820.006950056813300
2016-12-06802.00817.00797.00812.009290075033300
2016-12-05805.00812.00801.00812.003870031251400
2016-12-02813.00814.00806.00811.002840023032100
2016-12-01807.00819.00804.00819.0011470093240400
2016-11-30800.00801.00797.00801.002650021192200
2016-11-29783.00803.00783.00801.004570036407500
2016-11-28776.00795.00772.00791.004420034645100
2016-11-25800.00805.00740.00768.00155700120526200
2016-11-24801.00805.00791.00799.005090040578100
2016-11-22785.00801.00785.00799.004650037002200
2016-11-21791.00794.00785.00790.002680021169400
2016-11-18790.00793.00780.00790.004290033835300
2016-11-17778.00789.00774.00788.004380034326600
2016-11-16767.00779.00758.00779.007110054901800
2016-11-15764.00766.00755.00762.001990015146300
2016-11-14752.00763.00743.00761.004630035128400
2016-11-11745.00761.00738.00748.005550041682100
2016-11-10749.00749.00730.00735.006180045586000
2016-11-09757.00764.00694.00704.006290045017100
2016-11-08766.00766.00750.00754.004450033661700
2016-11-07757.00767.00757.00759.003990030403000
2016-11-04763.00768.00744.00748.006080045736600
2016-11-02771.00778.00762.00771.006530050236000
2016-11-01775.00781.00770.00778.0011230087319500
2016-10-31760.00777.00756.00775.007940061110200
2016-10-28761.00762.00754.00755.00204700154849900
2016-10-27760.00766.00756.00759.005170039359900
2016-10-26755.00764.00752.00762.005490041708600
2016-10-25751.00761.00746.00755.009370070601200
2016-10-24746.00748.00735.00746.005180038483600
2016-10-21759.00760.00747.00750.004830036449900
2016-10-20744.00759.00744.00758.006110046057200
2016-10-19741.00745.00739.00742.004650034507700
2016-10-18733.00740.00732.00739.003760027752300
2016-10-17729.00736.00728.00733.002480018162900
2016-10-14725.00740.00725.00731.006050044314000

   ※ 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