4204 積水化学工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	920	920	914	917	482,000	777.12
1986-12-26	915	923	915	915	383,000	775.42
1986-12-25	927	934	917	920	1,997,999	779.66
1986-12-24	916	930	916	918	1,828,999	777.97
1986-12-23	890	910	890	901	621,000	763.56
1986-12-22	902	902	888	888	415,000	752.54
1986-12-19	890	900	889	892	759,000	755.93
1986-12-18	885	890	881	886	514,000	750.85
1986-12-17	900	900	891	892	300,000	755.93
1986-12-16	900	902	885	886	259,000	750.85
1986-12-15	902	905	895	895	709,000	758.48
1986-12-12	900	910	895	895	519,000	758.48
1986-12-11	900	905	895	895	566,000	758.48
1986-12-10	900	902	895	895	331,000	758.48
1986-12-09	900	905	895	895	458,000	758.48
1986-12-08	901	903	891	897	404,000	760.17
1986-12-06	906	910	901	903	778,000	765.25
1986-12-05	915	915	895	900	656,000	762.71
1986-12-04	915	930	905	905	978,000	766.95
1986-12-03	917	920	892	907	1,574,999	768.64
1986-12-02	916	917	888	900	639,000	762.71
1986-12-01	924	935	918	918	652,000	777.97
1986-11-29	935	941	921	934	1,702,999	791.53
1986-11-28	930	941	920	927	4,732,998	785.59
1986-11-27	910	922	910	919	5,465,998	778.81
1986-11-26	911	914	895	900	6,880,997	762.71
1986-11-25	880	898	876	891	2,839,999	755.09
1986-11-22	870	879	865	870	604,000	737.29
1986-11-21	865	868	857	860	576,000	728.81
1986-11-20	863	875	855	856	1,874,999	725.42
1986-11-19	850	875	844	863	2,453,999	731.36
1986-11-18	845	845	835	844	737,000	715.25
1986-11-17	850	855	845	845	579,000	716.10
1986-11-14	850	861	845	860	540,000	728.81
1986-11-13	845	884	840	855	2,766,999	724.58
1986-11-12	819	860	816	855	1,730,999	724.58
1986-11-11	815	815	810	810	113,000	686.44
1986-11-10	818	818	807	815	441,000	690.68
1986-11-07	805	815	800	812	954,000	688.14
1986-11-06	779	805	779	805	394,000	682.20
1986-11-05	779	785	772	779	550,000	660.17
1986-11-04	779	780	779	779	22,000	660.17
1986-11-01	780	780	760	780	244,000	661.02
1986-10-31	789	820	787	800	852,000	677.97
1986-10-30	725	785	720	769	1,868,999	651.70
1986-10-29	695	695	685	695	344,000	588.98
1986-10-28	661	695	661	695	480,000	588.98
1986-10-27	680	685	650	655	1,085,000	555.09
1986-10-25	720	725	700	700	335,000	593.22
1986-10-24	760	760	740	750	159,000	635.59
1986-10-23	741	764	740	761	389,000	644.92
1986-10-22	767	767	740	765	349,000	648.31
1986-10-21	745	770	740	769	399,000	651.70
1986-10-20	770	771	740	765	489,000	648.31
1986-10-17	770	780	761	780	167,000	661.02
1986-10-16	780	790	770	770	210,000	652.54
1986-10-15	794	799	769	770	245,000	652.54
1986-10-14	790	810	790	791	161,000	670.34
1986-10-13	795	795	790	794	301,000	672.88
1986-10-09	791	800	791	800	192,000	677.97
1986-10-08	791	800	791	800	91,000	677.97
1986-10-07	791	795	791	795	56,000	673.73
1986-10-06	800	800	790	790	32,000	669.49
1986-10-04	795	800	791	800	67,000	677.97
1986-10-03	810	815	780	795	295,000	673.73
1986-10-02	835	835	825	825	174,000	699.15
1986-10-01	840	840	825	835	271,000	707.63
1986-09-30	800	820	800	820	257,000	694.92
1986-09-29	810	823	800	800	136,000	677.97
1986-09-27	810	819	810	811	206,000	687.29
1986-09-26	836	836	810	810	545,000	686.44
1986-09-25	843	852	825	836	587,000	708.48
1986-09-24	862	862	843	853	386,000	722.88
1986-09-22	850	855	842	842	363,000	713.56
1986-09-19	855	860	847	850	264,000	720.34
1986-09-18	861	861	845	847	226,000	717.80
1986-09-17	843	880	843	875	585,000	741.53
1986-09-16	870	880	851	851	289,000	721.19
1986-09-12	860	879	860	870	322,000	737.29
1986-09-11	890	892	885	890	850,000	754.24
1986-09-10	870	880	851	879	582,000	744.92
1986-09-09	881	887	871	880	373,000	745.76
1986-09-08	891	904	886	899	1,179,999	761.86
1986-09-06	865	885	865	881	1,634,999	746.61
1986-09-05	847	865	839	865	801,000	733.05
1986-09-04	835	837	832	837	327,000	709.32
1986-09-03	840	840	825	826	441,000	700
1986-09-02	827	848	827	846	1,270,999	716.95
1986-09-01	823	830	815	825	507,000	699.15
1986-08-30	818	825	815	820	315,000	694.92
1986-08-29	765	785	765	779	184,000	660.17
1986-08-28	765	770	750	750	335,000	635.59
1986-08-27	760	760	750	750	179,000	635.59
1986-08-26	782	782	770	770	250,000	652.54
1986-08-25	760	780	760	775	57,000	656.78
1986-08-23	780	780	765	765	90,000	648.31
1986-08-22	790	790	780	780	145,000	661.02
1986-08-21	800	801	780	780	435,000	661.02
1986-08-20	800	807	790	801	331,000	678.81
1986-08-19	820	824	800	801	349,000	678.81
1986-08-18	825	825	816	819	655,000	694.07
1986-08-15	820	820	816	820	527,000	694.92
1986-08-14	820	825	820	820	756,000	694.92
1986-08-13	825	825	800	800	513,000	677.97
1986-08-12	790	820	790	819	217,000	694.07
1986-08-11	778	788	778	780	235,000	661.02
1986-08-08	770	783	760	768	345,000	650.85
1986-08-07	766	775	760	770	75,000	652.54
1986-08-06	750	757	750	756	249,000	640.68
1986-08-05	750	760	741	741	496,000	627.97
1986-08-04	750	760	750	760	97,000	644.07
1986-08-02	765	765	760	760	500,000	644.07
1986-08-01	812	815	787	787	510,000	666.95
1986-07-31	825	825	820	822	403,000	696.61
1986-07-30	820	829	814	825	714,000	699.15
1986-07-29	825	832	823	830	331,000	703.39
1986-07-28	833	845	832	835	170,000	707.63
1986-07-26	831	840	828	831	175,000	704.24
1986-07-25	848	848	825	830	965,000	703.39
1986-07-24	830	850	830	838	1,501,999	710.17
1986-07-23	815	820	800	820	458,000	694.92
1986-07-22	795	810	790	795	478,000	673.73
1986-07-21	817	820	795	805	1,208,999	682.20
1986-07-19	830	840	821	827	261,000	700.85
1986-07-18	810	835	810	820	532,000	694.92
1986-07-17	825	827	802	812	603,000	688.14
1986-07-16	855	855	825	830	831,000	703.39
1986-07-15	860	865	845	850	391,000	720.34
1986-07-14	863	863	855	858	274,000	727.12
1986-07-11	866	875	866	866	350,000	733.90
1986-07-10	875	875	865	865	320,000	733.05
1986-07-09	870	875	865	873	377,000	739.83
1986-07-08	857	879	855	879	410,000	744.92
1986-07-07	850	861	850	858	338,000	727.12
1986-07-05	835	850	835	850	102,000	720.34
1986-07-04	855	860	845	845	623,000	716.10
1986-07-03	867	867	860	860	275,000	728.81
1986-07-02	874	874	865	867	193,000	734.75
1986-07-01	869	875	869	875	91,000	741.53
1986-06-30	869	875	867	869	154,000	736.44
1986-06-28	855	870	855	869	71,000	736.44
1986-06-27	885	889	860	870	223,000	737.29
1986-06-26	880	892	870	892	528,000	755.93
1986-06-25	863	890	863	890	727,000	754.24
1986-06-24	880	880	861	863	181,000	731.36
1986-06-23	880	880	870	870	83,000	737.29
1986-06-21	871	885	870	870	301,000	737.29
1986-06-20	861	869	861	869	182,000	736.44
1986-06-19	856	869	856	860	167,000	728.81
1986-06-18	856	857	855	855	130,000	724.58
1986-06-17	865	865	856	858	64,000	727.12
1986-06-16	860	870	855	855	220,000	724.58
1986-06-13	857	867	855	861	370,000	729.66
1986-06-12	850	855	841	849	435,000	719.49
1986-06-11	864	867	860	860	523,000	728.81
1986-06-10	875	879	870	870	189,000	737.29
1986-06-09	875	884	875	880	116,000	745.76
1986-06-07	890	890	870	880	173,000	745.76
1986-06-06	900	900	890	890	266,000	754.24
1986-06-05	905	919	900	907	272,000	768.64
1986-06-04	920	925	920	925	106,000	783.90
1986-06-03	915	925	915	925	270,000	783.90
1986-06-02	940	940	921	925	284,000	783.90
1986-05-31	939	940	918	930	474,000	788.14
1986-05-30	950	960	935	948	2,276,999	803.39
1986-05-29	925	938	915	938	796,000	794.92
1986-05-28	895	920	895	915	999,000	775.42
1986-05-27	890	900	875	895	455,000	758.48
1986-05-26	906	906	876	890	465,000	754.24
1986-05-24	896	915	896	915	199,000	775.42
1986-05-23	915	915	900	906	387,000	767.80
1986-05-22	880	915	878	914	473,000	774.58
1986-05-21	884	885	870	878	199,000	744.07
1986-05-20	895	895	880	889	135,000	753.39
1986-05-19	880	910	880	900	102,000	762.71
1986-05-17	880	900	880	890	179,000	754.24
1986-05-16	880	890	870	885	325,000	750
1986-05-15	890	900	870	880	106,000	745.76
1986-05-14	908	915	900	900	157,000	762.71
1986-05-13	910	910	880	909	229,000	770.34
1986-05-12	925	929	910	910	153,000	771.19
1986-05-09	925	949	905	920	278,000	779.66
1986-05-08	921	925	920	925	177,000	783.90
1986-05-07	914	924	900	920	216,000	779.66
1986-05-06	905	905	890	900	199,000	762.71
1986-05-02	901	914	890	905	305,000	766.95
1986-05-01	900	912	890	901	673,000	763.56
1986-04-30	870	890	864	890	296,000	754.24
1986-04-28	879	879	858	860	116,000	728.81
1986-04-26	880	885	872	875	622,000	741.53
1986-04-25	880	885	875	883	677,000	748.31
1986-04-24	859	894	859	880	885,000	745.76
1986-04-23	850	865	850	858	404,000	727.12
1986-04-22	860	867	850	850	285,000	720.34
1986-04-21	865	870	859	860	226,000	728.81
1986-04-19	872	875	860	875	397,000	741.53
1986-04-18	855	869	852	869	502,000	736.44
1986-04-17	845	860	844	848	530,000	718.64
1986-04-16	835	836	834	835	113,000	707.63
1986-04-15	831	838	831	838	208,000	710.17
1986-04-14	848	855	841	841	504,000	712.71
1986-04-11	840	840	828	838	527,000	710.17
1986-04-10	810	820	810	820	430,000	694.92
1986-04-09	819	820	790	790	315,000	669.49
1986-04-08	800	800	790	790	237,000	669.49
1986-04-07	819	819	800	800	21,000	677.97
1986-04-05	840	840	815	821	105,000	695.76
1986-04-04	820	840	790	840	561,000	711.86
1986-04-03	817	820	790	820	257,000	694.92
1986-04-02	840	840	800	807	264,000	683.90
1986-04-01	865	865	851	851	159,000	721.19
1986-03-31	841	880	840	870	231,000	737.29
1986-03-29	810	849	810	838	489,000	710.17
1986-03-28	820	820	810	810	366,000	686.44
1986-03-27	822	822	798	805	687,000	682.20
1986-03-26	790	790	778	790	299,000	669.49
1986-03-25	800	810	780	780	291,000	661.02
1986-03-24	800	800	785	800	255,000	677.97
1986-03-22	790	800	785	800	274,000	677.97
1986-03-20	775	788	771	785	521,000	665.25
1986-03-19	770	777	765	770	631,000	652.54
1986-03-18	765	779	763	770	1,146,999	652.54
1986-03-17	760	760	741	760	481,000	644.07
1986-03-15	751	771	750	769	394,000	651.70
1986-03-14	750	750	738	750	670,000	635.59
1986-03-13	748	750	737	749	723,000	634.75
1986-03-12	730	745	727	740	980,000	627.12
1986-03-11	725	734	725	730	303,000	618.64
1986-03-10	728	728	720	723	1,095,000	612.71
1986-03-07	730	730	720	724	501,000	613.56
1986-03-06	728	740	726	730	1,761,999	618.64
1986-03-05	720	729	715	728	900,000	616.95
1986-03-04	710	715	710	710	335,000	601.70
1986-03-03	720	725	705	711	347,000	602.54
1986-03-01	720	721	710	720	364,000	610.17
1986-02-28	722	722	710	710	458,000	601.70
1986-02-27	720	720	710	712	1,662,999	603.39
1986-02-26	699	720	695	715	2,334,999	605.93
1986-02-25	661	689	661	689	277,000	583.90
1986-02-24	669	669	660	660	86,000	559.32
1986-02-22	679	679	675	679	78,000	575.42
1986-02-21	676	679	675	679	72,000	575.42
1986-02-20	685	685	656	682	73,000	577.97
1986-02-19	687	689	675	689	233,000	583.90
1986-02-18	665	686	665	685	293,000	580.51
1986-02-17	670	670	655	655	79,000	555.09
1986-02-15	680	686	668	668	224,000	566.10
1986-02-14	697	697	685	686	363,000	581.36
1986-02-13	698	698	688	688	749,000	583.05
1986-02-12	685	700	680	685	1,016,000	580.51
1986-02-10	670	675	663	675	892,000	572.03
1986-02-07	658	660	655	660	457,000	559.32
1986-02-06	650	655	640	652	267,000	552.54
1986-02-05	650	661	650	655	1,055,000	555.09
1986-02-04	640	652	640	650	377,000	550.85
1986-02-03	640	641	640	640	267,000	542.37
1986-02-01	644	644	635	635	334,000	538.14
1986-01-31	640	650	638	644	768,000	545.76
1986-01-30	638	640	635	640	163,000	542.37
1986-01-29	635	638	633	635	165,000	538.14
1986-01-28	630	640	625	640	495,000	542.37
1986-01-27	624	624	620	620	25,000	525.42
1986-01-25	625	625	620	620	47,000	525.42
1986-01-24	610	617	607	610	146,000	516.95
1986-01-23	625	629	615	620	664,000	525.42
1986-01-22	630	630	625	628	195,000	532.20
1986-01-21	635	635	630	635	67,000	538.14
1986-01-20	643	643	635	635	14,000	538.14
1986-01-18	637	641	637	640	88,000	542.37
1986-01-17	635	643	635	643	88,000	544.92
1986-01-16	635	648	635	645	114,000	546.61
1986-01-14	637	639	636	637	128,000	539.83
1986-01-13	640	640	633	640	112,000	542.37
1986-01-10	645	648	636	645	121,000	546.61
1986-01-09	630	640	630	640	162,000	542.37
1986-01-08	630	630	628	630	102,000	533.90
1986-01-07	625	626	620	625	169,000	529.66
1986-01-06	630	630	628	628	42,000	532.20
1986-01-04	631	631	628	629	72,000	533.05

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