4204 積水化学工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,0501,0601,0101,060220,0001,060
1987-12-261,1101,1101,0401,07090,0001,070
1987-12-251,1501,1601,0901,100472,0001,100
1987-12-241,1701,1701,1501,170261,0001,170
1987-12-231,1701,1701,1501,150255,0001,150
1987-12-221,1701,1801,1601,160488,0001,160
1987-12-211,1501,1601,1401,150294,0001,150
1987-12-181,1601,1701,1301,130331,0001,130
1987-12-171,1701,1801,1501,170172,0001,170
1987-12-161,1801,1801,1601,180415,0001,180
1987-12-151,1701,1801,1601,170230,0001,170
1987-12-141,1901,1901,1501,150211,0001,150
1987-12-111,1801,2001,1701,190324,0001,190
1987-12-101,2101,2201,1901,2201,081,0001,220
1987-12-091,1901,2101,1701,190900,0001,190
1987-12-081,1601,1701,1401,170379,0001,170
1987-12-071,1501,1501,1301,140382,0001,140
1987-12-051,1301,1301,1101,130222,0001,130
1987-12-041,1401,1501,1201,130607,0001,130
1987-12-031,1601,1701,1301,170312,0001,170
1987-12-021,1601,1701,1501,170440,0001,170
1987-12-011,1401,1501,1001,1301,135,0001,130
1987-11-301,1901,2001,1701,180487,0001,180
1987-11-281,1901,2001,1601,200239,0001,200
1987-11-271,2101,2101,1901,2001,115,0001,200
1987-11-261,1901,2101,1801,190547,0001,190
1987-11-251,1701,2001,1501,180708,0001,180
1987-11-241,1301,1501,1101,110549,0001,110
1987-11-201,1001,1101,0901,110448,0001,110
1987-11-191,1501,1501,1101,120607,0001,120
1987-11-181,1201,1401,1201,140429,0001,140
1987-11-171,1601,1601,1301,150338,0001,150
1987-11-161,1201,1401,1101,140394,0001,140
1987-11-131,0801,1201,0701,100725,0001,100
1987-11-121,0501,0701,0101,0401,513,0001,040
1987-11-111,0801,0909701,0301,076,0001,030
1987-11-101,1101,1201,0701,100597,0001,100
1987-11-091,1301,1301,1101,120259,0001,120
1987-11-071,1101,1201,1101,110293,0001,110
1987-11-061,1301,1501,1101,1101,192,0001,110
1987-11-051,1501,1601,1301,130925,0001,130
1987-11-041,1501,1701,1501,170676,0001,170
1987-11-021,2201,2201,1901,210631,0001,210
1987-10-311,1801,2101,1701,210507,0001,210
1987-10-301,1601,1701,1201,140988,0001,140
1987-10-291,1101,1501,1101,1201,275,0001,120
1987-10-281,2101,2501,1801,210994,0001,210
1987-10-271,1001,1901,1001,1902,051,0001,190
1987-10-261,2601,2701,0501,1401,354,0001,140
1987-10-241,2601,2801,2501,2501,069,0001,250
1987-10-231,2901,3001,2601,2801,618,0001,280
1987-10-221,3301,3401,2701,2901,536,0001,290
1987-10-211,1801,2801,1801,2303,980,0001,230
1987-10-201,2001,2001,2001,200372,0001,200
1987-10-191,3701,4101,3701,400435,0001,400
1987-10-161,4401,4501,4101,430469,0001,430
1987-10-151,4701,4801,4601,460826,0001,460
1987-10-141,5001,5001,4601,4901,151,0001,490
1987-10-131,4201,4701,4201,4301,248,0001,430
1987-10-121,4601,4701,4301,430359,0001,430
1987-10-091,4601,4801,4401,4401,005,0001,440
1987-10-081,4601,5001,4401,470883,0001,470
1987-10-071,4401,4601,4401,4401,333,0001,440
1987-10-061,4901,5001,4701,470999,0001,470
1987-10-051,5301,5401,4901,5001,331,0001,500
1987-10-031,4901,5301,4901,510815,0001,510
1987-10-021,5001,5001,4801,480883,0001,480
1987-10-011,5401,5401,4701,5001,736,0001,500
1987-09-301,5301,5401,5101,5401,799,0001,540
1987-09-291,5201,5501,5101,5304,631,0001,530
1987-09-281,4801,5301,4801,5101,328,0001,510
1987-09-261,4901,4901,4701,480748,0001,480
1987-09-251,4701,4901,4301,450519,0001,450
1987-09-241,5201,5301,5001,5001,378,0001,500
1987-09-221,5001,5201,4801,520526,0001,520
1987-09-211,5301,5301,5101,5301,347,0001,530
1987-09-181,5301,5401,5101,5401,616,0001,540
1987-09-171,5001,5401,5001,5301,305,0001,530
1987-09-161,5401,5401,4901,5002,204,0001,500
1987-09-141,4801,5501,4801,550941,0001,550
1987-09-111,4901,5001,4601,4801,492,0001,480
1987-09-101,5001,5201,4801,5001,023,0001,500
1987-09-091,5401,5401,5001,5201,165,0001,520
1987-09-081,5401,5601,5301,5501,052,0001,550
1987-09-071,5601,5801,5001,5301,482,0001,530
1987-09-051,5901,6101,5401,5603,311,0001,560
1987-09-041,5001,5801,5001,5604,019,0001,560
1987-09-031,5201,5401,4501,5102,540,0001,510
1987-09-021,5801,5901,5001,5803,251,0001,580
1987-09-011,6001,6201,5801,6005,933,0001,600
1987-08-311,5601,5801,5301,5705,335,0001,570
1987-08-291,4801,5301,4801,5302,882,0001,530
1987-08-281,5001,5101,4701,4905,345,0001,490
1987-08-271,4901,5301,4801,5006,181,0001,500
1987-08-261,4201,5001,4201,4707,575,0001,470
1987-08-251,4301,4401,4101,4302,124,0001,430
1987-08-241,4801,4801,4301,4402,871,0001,440
1987-08-221,4201,4801,4001,4806,837,0001,480
1987-08-211,3501,4001,3401,4005,076,0001,400
1987-08-201,3101,3301,3101,3301,719,0001,330
1987-08-191,3201,3301,3001,310787,0001,310
1987-08-181,3301,3401,3001,310910,0001,310
1987-08-171,3101,3401,3101,3301,112,0001,330
1987-08-141,3201,3301,3101,3101,375,0001,310
1987-08-131,3201,3401,3101,3402,058,0001,340
1987-08-121,2701,3201,2701,3201,510,0001,320
1987-08-111,2701,3001,2701,290783,0001,290
1987-08-101,2601,2901,2501,270487,0001,270
1987-08-071,2801,2801,2601,260614,0001,260
1987-08-061,2701,2901,2601,280736,0001,280
1987-08-051,2101,2501,2101,250451,0001,250
1987-08-041,2101,2401,2001,210403,0001,210
1987-08-031,2101,2601,2101,210230,0001,210
1987-08-011,2601,2601,2301,260344,0001,260
1987-07-311,2701,2701,2401,2402,410,0001,240
1987-07-301,2001,2001,1801,1801,003,0001,180
1987-07-291,2001,2001,1701,190753,0001,190
1987-07-281,1901,1901,1601,170438,0001,170
1987-07-271,1501,2001,1501,200471,0001,200
1987-07-251,1701,1801,1401,170324,0001,170
1987-07-241,1301,1701,1101,150631,0001,150
1987-07-231,0601,0701,0401,050688,0001,050
1987-07-221,0901,1201,0701,070302,0001,070
1987-07-211,1101,1201,0601,110656,0001,110
1987-07-201,1801,1801,1501,150112,0001,150
1987-07-171,1801,2001,1801,190425,0001,190
1987-07-161,2001,2101,1601,160417,0001,160
1987-07-151,2001,2101,1801,200689,0001,200
1987-07-141,1701,2001,1701,2001,008,0001,200
1987-07-131,1601,1701,1401,170379,0001,170
1987-07-101,1201,1701,1201,140706,0001,140
1987-07-091,1001,1401,0301,100726,0001,100
1987-07-081,1301,1501,1001,100434,0001,100
1987-07-071,1201,1401,1101,140457,0001,140
1987-07-061,1601,1701,1001,110495,0001,110
1987-07-041,2101,2101,1701,170147,0001,170
1987-07-031,2301,2401,1701,1701,035,0001,170
1987-07-021,1501,2101,1501,2101,739,0001,210
1987-07-011,1501,1701,1201,1301,178,0001,130
1987-06-301,1701,1801,1301,180590,0001,180
1987-06-291,2201,2301,1801,200515,0001,200
1987-06-271,1901,2201,1701,170347,0001,170
1987-06-261,2001,2201,1701,170595,0001,170
1987-06-251,2501,2501,1901,200810,0001,200
1987-06-241,1601,1901,1501,190670,0001,190
1987-06-231,1301,1501,1201,1201,364,0001,120
1987-06-221,2001,2101,1201,120647,0001,120
1987-06-191,2701,2701,2001,2001,281,0001,200
1987-06-181,2801,2801,2201,270881,0001,270
1987-06-171,2501,3001,2501,300507,0001,300
1987-06-161,2401,2701,2301,250622,0001,250
1987-06-151,2501,2601,2401,260917,0001,260
1987-06-121,2801,2901,2701,270812,0001,270
1987-06-111,2901,3101,2801,300986,0001,300
1987-06-101,2801,3001,2701,280634,0001,280
1987-06-091,3101,3201,2901,290210,0001,290
1987-06-081,3201,3201,2901,300388,0001,300
1987-06-061,2901,3201,2901,320273,0001,320
1987-06-051,3001,3101,2801,290958,0001,290
1987-06-041,3301,3301,2801,2801,099,0001,280
1987-06-031,2601,3101,2601,2901,455,0001,290
1987-06-021,3001,3201,2801,3001,282,0001,300
1987-06-011,3601,3701,3101,320593,0001,320
1987-05-301,3701,3701,3301,3401,664,0001,340
1987-05-291,3601,4001,3301,3704,241,0001,370
1987-05-281,2801,3801,2801,3505,762,0001,350
1987-05-271,2901,3101,2901,3001,981,0001,300
1987-05-261,3201,3401,2901,3201,637,0001,320
1987-05-251,3401,3401,2901,3001,297,0001,300
1987-05-231,3401,3601,3301,3504,695,0001,350
1987-05-221,2701,3301,2501,3208,896,0001,320
1987-05-211,1301,2301,1201,2302,751,0001,230
1987-05-201,1201,1501,1001,1201,572,0001,120
1987-05-191,2401,2501,1801,1801,272,0001,180
1987-05-181,2301,3001,2301,2601,694,0001,260
1987-05-151,2801,3101,2401,2703,707,0001,270
1987-05-141,2801,3201,2601,2604,364,0001,260
1987-05-131,3101,3201,2001,2602,401,0001,260
1987-05-121,2901,3201,2501,3203,802,0001,320
1987-05-111,2301,3001,2201,3003,929,0001,300
1987-05-081,1601,2401,1401,2006,280,0001,200
1987-05-071,0001,1001,0001,0801,969,0001,080
1987-05-061,0101,0201,0001,000341,0001,000
1987-05-029861,0009801,000332,0001,000
1987-05-01950970950970424,000970
1987-04-30960960930930676,000930
1987-04-28980980950960808,000960
1987-04-271,0001,0209951,000256,0001,000
1987-04-251,0201,0301,0001,020249,0001,020
1987-04-241,0401,0501,0201,030363,0001,030
1987-04-231,0501,0601,0301,040414,0001,040
1987-04-221,0301,0701,0101,070788,0001,070
1987-04-211,0301,0901,0101,070471,0001,070
1987-04-201,0601,0701,0301,040497,0001,040
1987-04-171,0801,0801,0401,0601,093,0001,060
1987-04-161,0101,0601,0001,0601,313,0001,060
1987-04-151,0001,000994995730,000995
1987-04-149951,010993995840,000995
1987-04-139951,010993995698,000995
1987-04-109801,0109801,0101,712,0001,010
1987-04-091,0101,010975975788,000975
1987-04-089519859519851,288,000985
1987-04-079559759419411,170,000941
1987-04-06945948930935735,000935
1987-04-04941948935940555,000940
1987-04-039279389279311,005,000931
1987-04-029039299039281,245,000928
1987-04-01890907890902835,000902
1987-03-31890890885888262,000888
1987-03-30910910900900666,000900
1987-03-28910910905905649,000905
1987-03-279179309039201,334,000920
1987-03-261,0401,0501,0301,050785,000889.83
1987-03-251,0201,0301,0201,020508,000864.41
1987-03-241,0401,0501,0201,020313,000864.41
1987-03-231,0501,0501,0301,040508,000881.36
1987-03-201,0501,0501,0401,050530,000889.83
1987-03-191,0501,0601,0401,050693,000889.83
1987-03-181,0301,0601,0301,050841,000889.83
1987-03-171,0301,0301,0201,020491,000864.41
1987-03-161,0301,0401,0201,0301,002,000872.88
1987-03-131,0401,0401,0201,020595,000864.41
1987-03-121,0501,0601,0301,040607,000881.36
1987-03-111,0401,0701,0301,0501,516,999889.83
1987-03-101,0201,0401,0201,040549,000881.36
1987-03-091,0501,0501,0201,040576,000881.36
1987-03-071,0301,0401,0001,0101,326,999855.93
1987-03-061,0701,1001,0401,0503,840,998889.83
1987-03-051,0201,0501,0001,0302,892,999872.88
1987-03-041,0101,020995995940,000843.22
1987-03-031,0201,0209951,0201,949,999864.41
1987-03-029851,0309801,0102,249,999855.93
1987-02-28969975965975553,000826.27
1987-02-27959970950963515,000816.10
1987-02-26965970955964704,000816.95
1987-02-25965965956964968,000816.95
1987-02-24942970942955557,000809.32
1987-02-23940950935940560,000796.61
1987-02-20940940930930583,000788.14
1987-02-19920960920940223,000796.61
1987-02-18911920911916272,000776.27
1987-02-17910918905906493,000767.80
1987-02-16920921918920354,000779.66
1987-02-13945945930930387,000788.14
1987-02-12930952930945667,000800.85
1987-02-10917940915938439,000794.92
1987-02-09917927917917161,000777.12
1987-02-07925927918927404,000785.59
1987-02-06924928918925302,000783.90
1987-02-05941942925928352,000786.44
1987-02-04945945938945362,000800.85
1987-02-03966966935945846,000800.85
1987-02-02966975966966799,000818.64
1987-01-31966968961966540,000818.64
1987-01-309759809609691,244,999821.19
1987-01-299509829489753,308,999826.27
1987-01-289309459269441,177,999800
1987-01-27943943918920489,000779.66
1987-01-26955958938953682,000807.63
1987-01-249439589439551,591,999809.32
1987-01-239109459109431,734,999799.15
1987-01-22903913900910669,000771.19
1987-01-21890913880903635,000765.25
1987-01-20886886880880359,000745.76
1987-01-19895895886888341,000752.54
1987-01-168959008958951,019,000758.48
1987-01-14903908871898683,000761.02
1987-01-13903916903913381,000773.73
1987-01-12910915901901155,000763.56
1987-01-09900920898920457,000779.66
1987-01-08895899895895210,000758.48
1987-01-07900902895895436,000758.48
1987-01-06905910895900201,000762.71
1987-01-05915916910915233,000775.42

分割・併合履歴 : [1987-03-27]1株→1.18株