積水化成品工業(4228)の株価時系列情報
積水化成品工業(4228)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 664 | 680 | 664 | 679 | 196,000 |
1986/12/26 | 657 | 660 | 657 | 658 | 181,000 |
1986/12/25 | 661 | 665 | 657 | 657 | 67,000 |
1986/12/24 | 670 | 670 | 656 | 657 | 35,000 |
1986/12/23 | 665 | 670 | 662 | 670 | 67,000 |
1986/12/22 | 671 | 675 | 670 | 670 | 49,000 |
1986/12/19 | 676 | 676 | 665 | 665 | 79,000 |
1986/12/18 | 672 | 680 | 670 | 678 | 93,000 |
1986/12/17 | 677 | 680 | 670 | 670 | 254,000 |
1986/12/16 | 678 | 678 | 671 | 671 | 115,000 |
1986/12/15 | 662 | 675 | 660 | 668 | 111,000 |
1986/12/12 | 663 | 670 | 660 | 665 | 100,000 |
1986/12/11 | 662 | 670 | 661 | 670 | 44,000 |
1986/12/10 | 663 | 670 | 660 | 662 | 96,000 |
1986/12/09 | 664 | 675 | 663 | 663 | 43,000 |
1986/12/08 | 675 | 680 | 662 | 662 | 107,000 |
1986/12/06 | 665 | 667 | 665 | 665 | 55,000 |
1986/12/05 | 666 | 680 | 666 | 675 | 106,000 |
1986/12/04 | 659 | 680 | 650 | 666 | 151,000 |
1986/12/03 | 650 | 665 | 650 | 663 | 219,000 |
1986/12/02 | 662 | 663 | 650 | 650 | 32,000 |
1986/12/01 | 680 | 680 | 670 | 672 | 77,000 |
1986/11/29 | 685 | 685 | 670 | 680 | 63,000 |
1986/11/28 | 695 | 696 | 680 | 690 | 207,000 |
1986/11/27 | 675 | 697 | 675 | 685 | 243,000 |
1986/11/26 | 670 | 674 | 665 | 671 | 181,000 |
1986/11/25 | 670 | 670 | 662 | 665 | 24,000 |
1986/11/22 | 665 | 665 | 662 | 662 | 56,000 |
1986/11/21 | 674 | 674 | 665 | 665 | 157,000 |
1986/11/20 | 650 | 670 | 650 | 664 | 124,000 |
1986/11/19 | 650 | 654 | 650 | 650 | 80,000 |
1986/11/18 | 645 | 651 | 645 | 650 | 54,000 |
1986/11/17 | 635 | 650 | 635 | 645 | 39,000 |
1986/11/14 | 668 | 669 | 645 | 645 | 46,000 |
1986/11/13 | 675 | 675 | 660 | 670 | 144,000 |
1986/11/12 | 670 | 680 | 665 | 674 | 206,000 |
1986/11/11 | 654 | 685 | 654 | 660 | 265,000 |
1986/11/10 | 630 | 653 | 620 | 645 | 202,000 |
1986/11/07 | 630 | 640 | 622 | 630 | 48,000 |
1986/11/06 | 625 | 630 | 625 | 630 | 38,000 |
1986/11/05 | 640 | 645 | 625 | 630 | 85,000 |
1986/11/04 | 635 | 635 | 619 | 635 | 35,000 |
1986/11/01 | 640 | 640 | 619 | 625 | 45,000 |
1986/10/31 | 610 | 640 | 600 | 640 | 150,000 |
1986/10/30 | 573 | 610 | 573 | 610 | 54,000 |
1986/10/29 | 585 | 595 | 576 | 576 | 179,000 |
1986/10/28 | 590 | 595 | 590 | 595 | 7,000 |
1986/10/27 | 595 | 600 | 590 | 600 | 13,000 |
1986/10/25 | 610 | 610 | 595 | 595 | 161,000 |
1986/10/24 | 596 | 615 | 595 | 600 | 78,000 |
1986/10/23 | 595 | 610 | 585 | 595 | 136,000 |
1986/10/22 | 595 | 600 | 595 | 595 | 116,000 |
1986/10/21 | 600 | 600 | 592 | 600 | 91,000 |
1986/10/20 | 600 | 605 | 600 | 600 | 30,000 |
1986/10/17 | 604 | 610 | 600 | 609 | 76,000 |
1986/10/16 | 600 | 614 | 590 | 614 | 39,000 |
1986/10/15 | 610 | 625 | 596 | 614 | 29,000 |
1986/10/14 | 621 | 621 | 610 | 619 | 12,000 |
1986/10/13 | 620 | 630 | 610 | 620 | 31,000 |
1986/10/09 | 638 | 638 | 610 | 610 | 40,000 |
1986/10/08 | 639 | 639 | 630 | 630 | 10,000 |
1986/10/07 | 625 | 639 | 625 | 630 | 34,000 |
1986/10/06 | 620 | 645 | 620 | 620 | 31,000 |
1986/10/04 | 610 | 616 | 610 | 616 | 13,000 |
1986/10/03 | 606 | 606 | 600 | 600 | 8,000 |
1986/10/02 | 643 | 643 | 643 | 643 | 30,000 |
1986/10/01 | 645 | 650 | 620 | 645 | 68,000 |
1986/09/30 | 615 | 651 | 607 | 650 | 63,000 |
1986/09/29 | 620 | 637 | 615 | 620 | 39,000 |
1986/09/27 | 626 | 626 | 618 | 620 | 33,000 |
1986/09/26 | 619 | 630 | 615 | 625 | 93,000 |
1986/09/25 | 580 | 608 | 580 | 608 | 88,000 |
1986/09/24 | 595 | 597 | 575 | 585 | 150,000 |
1986/09/22 | 601 | 601 | 590 | 590 | 88,000 |
1986/09/19 | 630 | 631 | 600 | 600 | 112,000 |
1986/09/18 | 641 | 646 | 629 | 631 | 78,000 |
1986/09/17 | 660 | 660 | 656 | 660 | 9,000 |
1986/09/16 | 665 | 680 | 660 | 663 | 37,000 |
1986/09/12 | 689 | 689 | 670 | 670 | 26,000 |
1986/09/11 | 680 | 695 | 670 | 695 | 116,000 |
1986/09/10 | 691 | 696 | 680 | 680 | 41,000 |
1986/09/09 | 711 | 711 | 695 | 695 | 93,000 |
1986/09/08 | 712 | 725 | 710 | 710 | 37,000 |
1986/09/06 | 720 | 725 | 712 | 712 | 90,000 |
1986/09/05 | 700 | 719 | 700 | 719 | 81,000 |
1986/09/04 | 710 | 710 | 693 | 695 | 156,000 |
1986/09/03 | 719 | 719 | 695 | 706 | 39,000 |
1986/09/02 | 712 | 713 | 690 | 710 | 178,000 |
1986/09/01 | 745 | 745 | 705 | 710 | 178,000 |
1986/08/30 | 760 | 770 | 745 | 745 | 84,000 |
1986/08/29 | 764 | 770 | 760 | 760 | 156,000 |
1986/08/28 | 800 | 800 | 770 | 785 | 209,000 |
1986/08/27 | 790 | 800 | 779 | 800 | 433,000 |
1986/08/26 | 800 | 807 | 782 | 800 | 581,000 |
1986/08/25 | 775 | 799 | 765 | 790 | 140,000 |
1986/08/23 | 770 | 775 | 769 | 775 | 86,000 |
1986/08/22 | 780 | 790 | 760 | 790 | 202,000 |
1986/08/21 | 805 | 805 | 771 | 775 | 122,000 |
1986/08/20 | 798 | 800 | 795 | 795 | 243,000 |
1986/08/19 | 806 | 818 | 771 | 818 | 379,000 |
1986/08/18 | 800 | 815 | 800 | 806 | 232,000 |
1986/08/15 | 826 | 831 | 810 | 810 | 472,000 |
1986/08/14 | 838 | 848 | 826 | 831 | 2,021,000 |
1986/08/13 | 796 | 835 | 796 | 825 | 2,910,000 |
1986/08/12 | 798 | 798 | 781 | 786 | 498,000 |
1986/08/11 | 780 | 794 | 766 | 794 | 549,000 |
1986/08/08 | 790 | 792 | 770 | 785 | 657,000 |
1986/08/07 | 740 | 790 | 733 | 790 | 939,000 |
1986/08/06 | 760 | 762 | 749 | 749 | 175,000 |
1986/08/05 | 748 | 763 | 745 | 755 | 323,000 |
1986/08/04 | 747 | 748 | 730 | 748 | 76,000 |
1986/08/02 | 750 | 750 | 741 | 748 | 86,000 |
1986/08/01 | 755 | 770 | 738 | 740 | 439,000 |
1986/07/31 | 746 | 750 | 736 | 749 | 253,000 |
1986/07/30 | 735 | 749 | 722 | 749 | 180,000 |
1986/07/29 | 739 | 750 | 721 | 735 | 369,000 |
1986/07/28 | 745 | 750 | 740 | 740 | 102,000 |
1986/07/26 | 755 | 757 | 745 | 745 | 176,000 |
1986/07/25 | 769 | 769 | 747 | 750 | 530,000 |
1986/07/24 | 745 | 765 | 741 | 765 | 1,326,000 |
1986/07/23 | 700 | 745 | 700 | 735 | 856,000 |
1986/07/22 | 700 | 705 | 692 | 705 | 146,000 |
1986/07/21 | 714 | 714 | 690 | 710 | 145,000 |
1986/07/19 | 705 | 719 | 701 | 719 | 145,000 |
1986/07/18 | 710 | 715 | 708 | 708 | 205,000 |
1986/07/17 | 710 | 712 | 708 | 710 | 111,000 |
1986/07/16 | 715 | 720 | 708 | 720 | 99,000 |
1986/07/15 | 733 | 733 | 725 | 725 | 94,000 |
1986/07/14 | 722 | 734 | 720 | 734 | 187,000 |
1986/07/11 | 700 | 725 | 700 | 725 | 140,000 |
1986/07/10 | 730 | 730 | 699 | 710 | 109,000 |
1986/07/09 | 740 | 740 | 720 | 724 | 246,000 |
1986/07/08 | 725 | 740 | 725 | 740 | 232,000 |
1986/07/07 | 740 | 745 | 732 | 735 | 324,000 |
1986/07/05 | 735 | 740 | 735 | 740 | 174,000 |
1986/07/04 | 747 | 747 | 735 | 743 | 324,000 |
1986/07/03 | 735 | 748 | 729 | 737 | 528,000 |
1986/07/02 | 718 | 729 | 716 | 729 | 351,000 |
1986/07/01 | 715 | 734 | 715 | 719 | 572,000 |
1986/06/30 | 708 | 708 | 700 | 708 | 253,000 |
1986/06/28 | 714 | 720 | 706 | 710 | 150,000 |
1986/06/27 | 725 | 730 | 710 | 713 | 783,000 |
1986/06/26 | 695 | 718 | 694 | 715 | 655,000 |
1986/06/25 | 681 | 695 | 680 | 695 | 257,000 |
1986/06/24 | 686 | 690 | 676 | 682 | 252,000 |
1986/06/23 | 690 | 690 | 673 | 689 | 152,000 |
1986/06/21 | 689 | 690 | 672 | 690 | 87,000 |
1986/06/20 | 689 | 694 | 681 | 681 | 277,000 |
1986/06/19 | 695 | 695 | 681 | 686 | 570,000 |
1986/06/18 | 670 | 686 | 669 | 686 | 423,000 |
1986/06/17 | 655 | 670 | 655 | 668 | 352,000 |
1986/06/16 | 658 | 660 | 649 | 655 | 192,000 |
1986/06/13 | 655 | 659 | 648 | 648 | 208,000 |
1986/06/12 | 653 | 663 | 645 | 645 | 481,000 |
1986/06/11 | 647 | 655 | 646 | 655 | 294,000 |
1986/06/10 | 628 | 650 | 628 | 650 | 194,000 |
1986/06/09 | 644 | 648 | 639 | 648 | 92,000 |
1986/06/07 | 650 | 652 | 645 | 645 | 99,000 |
1986/06/06 | 649 | 650 | 641 | 650 | 133,000 |
1986/06/05 | 647 | 650 | 641 | 641 | 165,000 |
1986/06/04 | 659 | 659 | 645 | 645 | 319,000 |
1986/06/03 | 640 | 658 | 638 | 650 | 826,000 |
1986/06/02 | 630 | 645 | 630 | 637 | 681,000 |
1986/05/31 | 635 | 637 | 624 | 627 | 121,000 |
1986/05/30 | 639 | 639 | 630 | 632 | 269,000 |
1986/05/29 | 638 | 638 | 624 | 637 | 273,000 |
1986/05/28 | 620 | 640 | 620 | 640 | 757,000 |
1986/05/27 | 627 | 628 | 616 | 620 | 346,000 |
1986/05/26 | 610 | 630 | 608 | 630 | 715,000 |
1986/05/24 | 616 | 618 | 607 | 607 | 172,000 |
1986/05/23 | 599 | 620 | 599 | 615 | 581,000 |
1986/05/22 | 600 | 600 | 591 | 597 | 131,000 |
1986/05/21 | 583 | 600 | 580 | 599 | 122,000 |
1986/05/20 | 585 | 585 | 577 | 577 | 51,000 |
1986/05/19 | 581 | 590 | 577 | 577 | 107,000 |
1986/05/17 | 588 | 591 | 580 | 581 | 22,000 |
1986/05/16 | 593 | 605 | 583 | 583 | 135,000 |
1986/05/15 | 585 | 595 | 585 | 592 | 39,000 |
1986/05/14 | 595 | 595 | 581 | 583 | 46,000 |
1986/05/13 | 600 | 600 | 570 | 600 | 55,000 |
1986/05/12 | 598 | 601 | 590 | 599 | 70,000 |
1986/05/09 | 604 | 605 | 585 | 588 | 168,000 |
1986/05/08 | 610 | 612 | 597 | 598 | 139,000 |
1986/05/07 | 618 | 619 | 606 | 608 | 545,000 |
1986/05/06 | 624 | 624 | 605 | 618 | 577,000 |
1986/05/02 | 600 | 614 | 592 | 614 | 1,222,000 |
1986/05/01 | 575 | 598 | 575 | 596 | 494,000 |
1986/04/30 | 585 | 585 | 575 | 579 | 208,000 |
1986/04/28 | 585 | 586 | 575 | 577 | 173,000 |
1986/04/26 | 584 | 589 | 584 | 585 | 629,000 |
1986/04/25 | 566 | 586 | 566 | 580 | 282,000 |
1986/04/24 | 566 | 572 | 560 | 570 | 181,000 |
1986/04/23 | 575 | 575 | 565 | 569 | 127,000 |
1986/04/22 | 577 | 577 | 555 | 565 | 164,000 |
1986/04/21 | 588 | 590 | 577 | 577 | 250,000 |
1986/04/19 | 596 | 597 | 587 | 587 | 268,000 |
1986/04/18 | 585 | 596 | 585 | 596 | 811,000 |
1986/04/17 | 588 | 596 | 578 | 585 | 1,053,000 |
1986/04/16 | 570 | 590 | 569 | 590 | 1,231,000 |
1986/04/15 | 559 | 568 | 550 | 568 | 620,000 |
1986/04/14 | 543 | 569 | 539 | 556 | 602,000 |
1986/04/11 | 530 | 540 | 520 | 540 | 71,000 |
1986/04/10 | 515 | 530 | 515 | 518 | 56,000 |
1986/04/09 | 525 | 525 | 518 | 518 | 23,000 |
1986/04/08 | 527 | 527 | 519 | 520 | 37,000 |
1986/04/07 | 521 | 530 | 520 | 530 | 34,000 |
1986/04/05 | 521 | 526 | 521 | 521 | 4,000 |
1986/04/04 | 520 | 530 | 520 | 520 | 27,000 |
1986/04/03 | 529 | 529 | 519 | 520 | 79,000 |
1986/04/02 | 543 | 545 | 528 | 530 | 57,000 |
1986/04/01 | 530 | 549 | 527 | 540 | 83,000 |
1986/03/31 | 515 | 530 | 515 | 522 | 50,000 |
1986/03/29 | 513 | 515 | 511 | 511 | 19,000 |
1986/03/28 | 510 | 520 | 510 | 510 | 32,000 |
1986/03/27 | 520 | 525 | 510 | 520 | 46,000 |
1986/03/26 | 510 | 525 | 505 | 525 | 68,000 |
1986/03/25 | 510 | 525 | 501 | 525 | 86,000 |
1986/03/24 | 514 | 514 | 510 | 512 | 56,000 |
1986/03/22 | 510 | 515 | 510 | 510 | 40,000 |
1986/03/20 | 519 | 519 | 511 | 511 | 15,000 |
1986/03/19 | 519 | 519 | 512 | 512 | 131,000 |
1986/03/18 | 515 | 530 | 515 | 519 | 31,000 |
1986/03/17 | 525 | 525 | 520 | 525 | 63,000 |
1986/03/15 | 519 | 524 | 518 | 524 | 39,000 |
1986/03/14 | 525 | 525 | 510 | 519 | 517,000 |
1986/03/13 | 515 | 525 | 510 | 522 | 189,000 |
1986/03/12 | 520 | 520 | 509 | 520 | 109,000 |
1986/03/11 | 520 | 525 | 520 | 520 | 69,000 |
1986/03/10 | 522 | 530 | 520 | 520 | 76,000 |
1986/03/07 | 520 | 529 | 520 | 520 | 33,000 |
1986/03/06 | 519 | 525 | 518 | 518 | 32,000 |
1986/03/05 | 530 | 530 | 520 | 520 | 128,000 |
1986/03/04 | 534 | 537 | 520 | 520 | 64,000 |
1986/03/03 | 540 | 540 | 530 | 540 | 70,000 |
1986/03/01 | 552 | 552 | 540 | 540 | 402,000 |
1986/02/28 | 525 | 556 | 525 | 550 | 721,000 |
1986/02/27 | 532 | 533 | 524 | 524 | 120,000 |
1986/02/26 | 535 | 536 | 524 | 533 | 136,000 |
1986/02/25 | 524 | 538 | 524 | 537 | 109,000 |
1986/02/24 | 530 | 534 | 529 | 530 | 115,000 |
1986/02/22 | 525 | 535 | 520 | 533 | 82,000 |
1986/02/21 | 533 | 535 | 525 | 525 | 209,000 |
1986/02/20 | 539 | 539 | 530 | 532 | 156,000 |
1986/02/19 | 525 | 545 | 525 | 540 | 819,000 |
1986/02/18 | 522 | 527 | 520 | 527 | 164,000 |
1986/02/17 | 520 | 530 | 520 | 522 | 69,000 |
1986/02/15 | 520 | 530 | 520 | 525 | 118,000 |
1986/02/14 | 534 | 535 | 529 | 530 | 74,000 |
1986/02/13 | 545 | 545 | 529 | 530 | 356,000 |
1986/02/12 | 524 | 548 | 524 | 545 | 878,000 |
1986/02/10 | 525 | 525 | 513 | 519 | 97,000 |
1986/02/07 | 523 | 526 | 520 | 525 | 93,000 |
1986/02/06 | 534 | 534 | 521 | 523 | 126,000 |
1986/02/05 | 525 | 545 | 525 | 531 | 1,093,000 |
1986/02/04 | 513 | 520 | 513 | 520 | 214,000 |
1986/02/03 | 512 | 515 | 509 | 514 | 132,000 |
1986/02/01 | 520 | 520 | 509 | 509 | 163,000 |
1986/01/31 | 515 | 515 | 509 | 510 | 129,000 |
1986/01/30 | 519 | 520 | 507 | 510 | 189,000 |
1986/01/29 | 524 | 524 | 517 | 520 | 702,000 |
1986/01/28 | 490 | 514 | 490 | 514 | 665,000 |
1986/01/27 | 490 | 493 | 490 | 493 | 113,000 |
1986/01/25 | 495 | 497 | 492 | 492 | 86,000 |
1986/01/24 | 505 | 509 | 496 | 497 | 236,000 |
1986/01/23 | 503 | 516 | 502 | 506 | 1,227,000 |
1986/01/22 | 494 | 504 | 490 | 496 | 1,664,000 |
1986/01/21 | 472 | 484 | 470 | 484 | 311,000 |
1986/01/20 | 473 | 473 | 468 | 472 | 94,000 |
1986/01/18 | 473 | 475 | 471 | 473 | 98,000 |
1986/01/17 | 476 | 478 | 471 | 471 | 184,000 |
1986/01/16 | 483 | 484 | 478 | 478 | 327,000 |
1986/01/14 | 483 | 486 | 479 | 484 | 520,000 |
1986/01/13 | 483 | 483 | 475 | 478 | 362,000 |
1986/01/10 | 470 | 478 | 455 | 478 | 373,000 |
1986/01/09 | 445 | 465 | 445 | 465 | 89,000 |
1986/01/08 | 445 | 450 | 445 | 449 | 56,000 |
1986/01/07 | 445 | 445 | 445 | 445 | 21,000 |
1986/01/06 | 448 | 448 | 442 | 443 | 38,000 |
1986/01/04 | 438 | 450 | 438 | 445 | 20,000 |