4204 積水化学工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	623	631	623	623	49,000	527.97
1985-12-27	622	624	622	623	71,000	527.97
1985-12-26	622	624	620	623	29,000	527.97
1985-12-25	636	636	632	632	60,000	535.59
1985-12-24	650	650	632	636	231,000	538.98
1985-12-23	640	645	640	640	81,000	542.37
1985-12-21	645	649	642	643	48,000	544.92
1985-12-20	648	651	639	650	692,000	550.85
1985-12-19	640	648	640	648	215,000	549.15
1985-12-18	645	646	637	646	227,000	547.46
1985-12-17	635	639	631	635	295,000	538.14
1985-12-16	650	650	643	648	497,000	549.15
1985-12-13	640	650	640	647	500,000	548.31
1985-12-12	640	648	638	648	660,000	549.15
1985-12-11	617	636	615	635	236,000	538.14
1985-12-10	610	620	610	615	44,000	521.19
1985-12-09	610	616	609	610	118,000	516.95
1985-12-07	613	613	609	610	158,000	516.95
1985-12-06	618	619	615	615	323,000	521.19
1985-12-05	618	627	618	620	302,000	525.42
1985-12-04	620	630	620	627	154,000	531.36
1985-12-03	629	635	629	630	101,000	533.90
1985-12-02	639	639	620	629	275,000	533.05
1985-11-30	639	640	639	639	127,000	541.53
1985-11-29	639	640	635	639	128,000	541.53
1985-11-28	651	655	638	649	522,000	550
1985-11-27	650	653	642	650	768,000	550.85
1985-11-26	650	655	645	645	587,000	546.61
1985-11-25	638	650	638	650	858,000	550.85
1985-11-22	640	640	630	638	245,000	540.68
1985-11-21	620	622	620	620	276,000	525.42
1985-11-20	618	620	618	620	241,000	525.42
1985-11-19	620	626	616	618	866,000	523.73
1985-11-18	616	621	615	615	296,000	521.19
1985-11-16	616	620	616	618	59,000	523.73
1985-11-15	613	615	610	613	326,000	519.49
1985-11-14	605	610	594	610	705,000	516.95
1985-11-13	610	615	607	608	309,000	515.25
1985-11-12	610	613	610	610	142,000	516.95
1985-11-11	618	620	610	610	141,000	516.95
1985-11-08	625	626	618	618	412,000	523.73
1985-11-07	626	626	615	620	313,000	525.42
1985-11-06	628	632	616	630	312,000	533.90
1985-11-05	630	635	615	628	171,000	532.20
1985-11-02	630	630	626	630	55,000	533.90
1985-11-01	640	640	615	625	365,000	529.66
1985-10-31	632	640	628	640	476,000	542.37
1985-10-30	627	628	617	628	409,000	532.20
1985-10-29	615	628	610	628	396,000	532.20
1985-10-28	625	625	615	625	363,000	529.66
1985-10-26	615	615	598	605	561,000	512.71
1985-10-25	620	629	618	625	1,179,999	529.66
1985-10-24	634	635	610	620	828,000	525.42
1985-10-23	633	634	625	634	842,000	537.29
1985-10-22	637	637	625	636	636,000	538.98
1985-10-21	634	638	623	630	358,000	533.90
1985-10-19	630	635	620	634	192,000	537.29
1985-10-18	627	629	620	623	645,000	527.97
1985-10-17	625	635	617	617	546,000	522.88
1985-10-16	646	648	621	648	1,501,999	549.15
1985-10-15	650	650	630	630	511,000	533.90
1985-10-14	659	659	643	649	599,000	550
1985-10-11	662	669	657	662	5,946,997	561.02
1985-10-09	648	663	644	662	4,693,998	561.02
1985-10-08	626	639	622	633	3,030,999	536.44
1985-10-07	611	615	606	606	432,000	513.56
1985-10-05	615	619	612	615	517,000	521.19
1985-10-04	600	622	600	622	1,549,999	527.12
1985-10-03	605	608	590	600	602,000	508.48
1985-10-02	621	634	608	614	3,588,998	520.34
1985-10-01	615	627	606	625	7,482,997	529.66
1985-09-30	590	609	585	606	1,407,999	513.56
1985-09-28	590	593	581	582	332,000	493.22
1985-09-27	597	598	580	590	1,969,999	500
1985-09-26	591	597	580	591	4,735,998	500.85
1985-09-25	565	589	562	589	2,829,999	499.15
1985-09-24	554	555	545	550	372,000	466.10
1985-09-21	555	555	550	555	669,000	470.34
1985-09-20	545	560	540	553	1,776,999	468.64
1985-09-19	550	550	539	539	1,315,999	456.78
1985-09-18	535	545	531	545	1,659,999	461.86
1985-09-17	523	530	521	525	673,000	444.92
1985-09-13	523	524	518	524	417,000	444.07
1985-09-12	523	523	513	513	274,000	434.75
1985-09-11	506	523	506	523	623,000	443.22
1985-09-10	502	508	502	502	990,000	425.42
1985-09-09	510	510	500	500	210,000	423.73
1985-09-07	505	510	500	500	588,000	423.73
1985-09-06	510	516	506	506	271,000	428.81
1985-09-05	510	511	502	502	400,000	425.42
1985-09-04	516	516	502	502	402,000	425.42
1985-09-03	506	517	506	510	121,000	432.20
1985-09-02	519	520	507	516	448,000	437.29
1985-08-31	518	520	515	519	208,000	439.83
1985-08-30	526	526	514	520	309,000	440.68
1985-08-29	526	526	506	506	649,000	428.81
1985-08-28	527	530	521	525	752,000	444.92
1985-08-27	527	535	520	526	820,000	445.76
1985-08-26	519	527	516	526	577,000	445.76
1985-08-24	502	519	502	510	308,000	432.20
1985-08-23	508	519	499	499	754,000	422.88
1985-08-22	521	530	516	520	626,000	440.68
1985-08-21	525	530	521	523	513,000	443.22
1985-08-20	535	539	515	516	552,000	437.29
1985-08-19	555	559	540	545	1,117,000	461.86
1985-08-17	562	563	551	559	4,472,998	473.73
1985-08-16	545	559	531	539	6,795,997	456.78
1985-08-15	499	534	495	534	4,154,998	452.54
1985-08-14	478	490	474	485	747,000	411.02
1985-08-13	470	475	465	475	276,000	402.54
1985-08-12	460	462	458	460	217,000	389.83
1985-08-09	462	464	462	462	76,000	391.53
1985-08-08	462	465	462	462	109,000	391.53
1985-08-07	462	465	462	465	82,000	394.07
1985-08-06	467	467	462	462	183,000	391.53
1985-08-05	461	467	461	465	55,000	394.07
1985-08-03	465	468	462	465	164,000	394.07
1985-08-02	455	469	455	460	176,000	389.83
1985-08-01	460	460	450	450	203,000	381.36
1985-07-31	447	450	447	450	100,000	381.36
1985-07-30	450	450	445	445	186,000	377.12
1985-07-29	455	455	445	445	148,000	377.12
1985-07-27	442	455	441	455	15,000	385.59
1985-07-26	450	450	441	441	52,000	373.73
1985-07-25	441	449	441	445	127,000	377.12
1985-07-24	456	457	440	440	293,000	372.88
1985-07-23	461	461	451	451	23,000	382.20
1985-07-22	461	461	457	460	39,000	389.83
1985-07-20	458	460	455	456	57,000	386.44
1985-07-19	454	465	454	457	200,000	387.29
1985-07-18	470	473	463	463	470,000	392.37
1985-07-17	445	470	441	470	387,000	398.31
1985-07-16	441	445	440	445	178,000	377.12
1985-07-15	447	448	438	438	302,000	371.19
1985-07-12	440	445	440	441	316,000	373.73
1985-07-11	448	448	436	440	777,000	372.88
1985-07-10	455	460	446	448	496,000	379.66
1985-07-09	468	468	455	460	502,000	389.83
1985-07-08	465	470	460	470	654,000	398.31
1985-07-06	470	470	465	465	207,000	394.07
1985-07-05	480	480	466	470	781,000	398.31
1985-07-04	485	485	471	477	396,000	404.24
1985-07-03	478	485	477	485	602,000	411.02
1985-07-02	478	485	478	480	365,000	406.78
1985-07-01	474	475	472	473	76,000	400.85
1985-06-29	471	476	471	476	44,000	403.39
1985-06-28	478	478	470	470	115,000	398.31
1985-06-27	476	480	473	475	94,000	402.54
1985-06-26	471	481	471	476	252,000	403.39
1985-06-25	465	476	465	471	220,000	399.15
1985-06-24	474	477	469	469	183,000	397.46
1985-06-22	465	469	464	469	107,000	397.46
1985-06-21	471	471	465	466	383,000	394.92
1985-06-20	480	480	461	461	517,000	390.68
1985-06-19	488	489	480	482	294,000	408.48
1985-06-18	491	494	488	489	183,000	414.41
1985-06-17	490	494	488	490	192,000	415.25
1985-06-15	490	495	486	490	513,000	415.25
1985-06-14	484	487	480	480	51,000	406.78
1985-06-13	483	490	480	490	222,000	415.25
1985-06-12	490	492	480	480	205,000	406.78
1985-06-11	494	495	485	495	273,000	419.49
1985-06-10	500	500	490	496	331,000	420.34
1985-06-07	490	500	489	498	2,331,999	422.03
1985-06-06	495	495	485	485	309,000	411.02
1985-06-05	481	485	474	485	394,000	411.02
1985-06-04	480	485	479	480	159,000	406.78
1985-06-03	491	495	474	474	269,000	401.70
1985-06-01	495	502	494	501	1,095,000	424.58
1985-05-31	485	494	484	489	1,368,999	414.41
1985-05-30	468	492	468	483	2,105,999	409.32
1985-05-29	469	470	463	466	423,000	394.92
1985-05-28	463	470	463	469	237,000	397.46
1985-05-27	458	462	458	462	73,000	391.53
1985-05-25	461	461	458	460	55,000	389.83
1985-05-24	461	466	461	461	151,000	390.68
1985-05-23	465	468	461	461	430,000	390.68
1985-05-22	460	461	456	460	214,000	389.83
1985-05-21	463	466	460	460	173,000	389.83
1985-05-20	463	468	458	460	84,000	389.83
1985-05-18	465	467	457	467	338,000	395.76
1985-05-17	456	464	456	463	367,000	392.37
1985-05-16	461	463	455	456	364,000	386.44
1985-05-15	460	468	459	461	1,028,000	390.68
1985-05-14	450	457	448	450	370,000	381.36
1985-05-13	450	453	445	445	93,000	377.12
1985-05-10	445	451	445	447	120,000	378.81
1985-05-09	443	450	443	443	70,000	375.42
1985-05-08	445	449	440	443	359,000	375.42
1985-05-07	442	449	442	447	91,000	378.81
1985-05-04	442	448	440	442	116,000	374.58
1985-05-02	450	450	440	440	278,000	372.88
1985-05-01	445	454	442	454	153,000	384.75
1985-04-30	453	453	441	442	114,000	374.58
1985-04-27	454	454	443	450	133,000	381.36
1985-04-26	445	445	440	440	150,000	372.88
1985-04-25	446	450	445	446	249,000	377.97
1985-04-24	452	453	445	448	387,000	379.66
1985-04-23	455	462	453	454	1,488,999	384.75
1985-04-22	454	455	448	450	1,154,999	381.36
1985-04-20	430	440	430	437	355,000	370.34
1985-04-19	442	442	426	426	470,000	361.02
1985-04-18	434	434	425	428	875,000	362.71
1985-04-17	425	425	415	415	308,000	351.70
1985-04-16	431	431	420	420	102,000	355.93
1985-04-15	435	435	428	428	46,000	362.71
1985-04-12	440	440	431	433	371,000	366.95
1985-04-11	440	440	434	435	225,000	368.64
1985-04-10	435	437	431	432	366,000	366.10
1985-04-09	430	430	422	425	76,000	360.17
1985-04-08	431	435	430	430	95,000	364.41
1985-04-06	435	435	430	430	65,000	364.41
1985-04-05	435	440	430	430	143,000	364.41
1985-04-04	440	445	433	433	225,000	366.95
1985-04-03	440	445	435	439	209,000	372.03
1985-04-02	450	453	435	435	516,000	368.64
1985-04-01	435	445	433	440	294,000	372.88
1985-03-30	430	445	430	445	41,000	377.12
1985-03-29	440	450	436	436	344,000	369.49
1985-03-28	444	444	430	438	33,000	371.19
1985-03-27	420	453	420	453	400,000	383.90
1985-03-26	412	416	411	415	232,000	351.70
1985-03-25	415	417	410	410	397,000	347.46
1985-03-23	415	416	415	416	44,000	352.54
1985-03-22	416	416	415	415	154,000	351.70
1985-03-20	415	418	415	415	158,000	351.70
1985-03-19	415	418	415	415	179,000	351.70
1985-03-18	416	420	415	415	100,000	351.70
1985-03-16	424	424	415	415	224,000	351.70
1985-03-15	420	425	415	420	288,000	355.93
1985-03-14	417	420	416	417	93,000	353.39
1985-03-13	413	415	413	414	102,000	350.85
1985-03-12	415	416	408	408	89,000	345.76
1985-03-11	415	420	415	415	108,000	351.70
1985-03-08	420	420	419	419	128,000	355.09
1985-03-07	427	427	425	425	105,000	360.17
1985-03-06	429	429	426	427	152,000	361.86
1985-03-05	428	430	427	427	315,000	361.86
1985-03-04	428	428	427	427	159,000	361.86
1985-03-02	426	430	426	429	98,000	363.56
1985-03-01	429	430	426	426	115,000	361.02
1985-02-28	442	443	426	430	234,000	364.41
1985-02-27	443	443	441	441	221,000	373.73
1985-02-26	450	450	443	443	138,000	375.42
1985-02-25	445	450	445	450	167,000	381.36
1985-02-23	450	451	441	441	192,000	373.73
1985-02-22	457	457	451	455	166,000	385.59
1985-02-21	455	455	455	455	78,000	385.59
1985-02-20	460	460	455	455	101,000	385.59
1985-02-19	455	460	449	459	258,000	388.98
1985-02-18	450	453	443	450	263,000	381.36
1985-02-16	450	455	445	452	187,000	383.05
1985-02-15	449	460	445	450	780,000	381.36
1985-02-14	450	518	450	504	3,339,999	427.12
1985-02-13	449	450	445	445	184,000	377.12
1985-02-12	444	450	444	449	102,000	380.51
1985-02-08	450	450	445	445	212,000	377.12
1985-02-07	445	452	445	450	183,000	381.36
1985-02-06	445	452	445	445	79,000	377.12
1985-02-05	449	451	445	445	135,000	377.12
1985-02-04	447	451	445	450	215,000	381.36
1985-02-02	450	450	441	445	224,000	377.12
1985-02-01	453	454	450	450	315,000	381.36
1985-01-31	459	459	454	459	72,000	388.98
1985-01-30	451	454	450	450	143,000	381.36
1985-01-29	440	450	438	450	531,000	381.36
1985-01-28	445	450	442	442	382,000	374.58
1985-01-26	444	445	441	445	430,000	377.12
1985-01-25	451	451	440	445	469,000	377.12
1985-01-24	455	457	452	455	168,000	385.59
1985-01-23	465	466	451	455	1,164,999	385.59
1985-01-22	479	485	461	462	286,000	391.53
1985-01-21	481	481	462	474	156,000	401.70
1985-01-19	480	480	461	461	251,000	390.68
1985-01-18	495	495	470	481	590,000	407.63
1985-01-17	503	509	485	497	818,000	421.19
1985-01-16	520	520	510	513	674,000	434.75
1985-01-14	510	523	510	520	1,817,999	440.68
1985-01-11	524	530	514	520	4,472,998	440.68
1985-01-10	519	528	498	504	4,640,998	427.12
1985-01-09	475	490	475	485	1,284,999	411.02
1985-01-08	455	455	450	450	162,000	381.36
1985-01-07	455	456	453	453	145,000	383.90
1985-01-05	455	455	452	453	453,000	383.90
1985-01-04	455	459	455	456	49,000	386.44

分割・併合履歴： [1987-03-27]1株→1.18株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31