4204 積水化学工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,7701,8001,7701,7802,327,0001,780
1989-12-281,7601,7701,7501,7601,097,0001,760
1989-12-271,7601,7701,7501,7501,896,0001,750
1989-12-261,7601,7801,7501,7501,914,0001,750
1989-12-251,7401,7501,7301,740588,0001,740
1989-12-221,7601,7701,7201,7301,739,0001,730
1989-12-211,7801,7901,7301,7401,272,0001,740
1989-12-201,7801,8001,7501,7702,359,0001,770
1989-12-191,7801,7901,7501,7701,672,0001,770
1989-12-181,8001,8101,7901,7902,346,0001,790
1989-12-151,8001,8201,7801,8103,238,0001,810
1989-12-141,8101,8201,7801,8003,106,0001,800
1989-12-131,8201,8301,8001,8203,848,0001,820
1989-12-121,8401,8401,8101,8208,944,0001,820
1989-12-111,7801,8301,7701,81011,311,0001,810
1989-12-081,7801,7901,7501,7905,595,0001,790
1989-12-071,7901,8001,7801,7904,127,0001,790
1989-12-061,7601,7901,7501,7906,779,0001,790
1989-12-051,7701,7801,7501,7503,370,0001,750
1989-12-041,7701,7801,7601,7702,573,0001,770
1989-12-011,7801,7801,7401,7607,658,0001,760
1989-11-301,7101,7601,7101,7506,218,0001,750
1989-11-291,7101,7301,7001,7102,817,0001,710
1989-11-281,7001,7101,6901,7101,677,0001,710
1989-11-271,7001,7101,6801,7001,332,0001,700
1989-11-241,6901,7001,6701,6801,007,0001,680
1989-11-221,6801,6901,6701,680876,0001,680
1989-11-211,6501,7001,6401,6902,326,0001,690
1989-11-201,6501,6501,6401,650300,0001,650
1989-11-171,6501,6601,6401,660592,0001,660
1989-11-161,6601,6701,6401,660589,0001,660
1989-11-151,6401,6601,6401,660685,0001,660
1989-11-141,6501,6701,6401,640439,0001,640
1989-11-131,6701,6701,6501,650302,0001,650
1989-11-101,6501,6701,6301,660581,0001,660
1989-11-091,6501,6501,6301,650862,0001,650
1989-11-081,6201,6601,6001,6102,015,0001,610
1989-11-071,6301,6301,6101,620263,0001,620
1989-11-061,6301,6401,6101,610616,0001,610
1989-11-021,6501,6601,6201,620755,0001,620
1989-11-011,6701,6701,6401,660727,0001,660
1989-10-311,6401,6601,6301,640828,0001,640
1989-10-301,6701,6701,6301,6301,124,0001,630
1989-10-271,7101,7201,6501,6701,757,0001,670
1989-10-261,7301,7301,6901,7201,855,0001,720
1989-10-251,7001,7401,7001,7308,896,0001,730
1989-10-241,6601,7101,6401,6703,139,0001,670
1989-10-231,6701,6801,6501,660651,0001,660
1989-10-201,6901,7001,6501,6802,331,0001,680
1989-10-191,6201,6401,6001,630726,0001,630
1989-10-181,5901,6101,5801,610695,0001,610
1989-10-171,5901,6201,5801,580916,0001,580
1989-10-161,5601,6001,5601,5601,012,0001,560
1989-10-131,6101,6201,5701,6201,082,0001,620
1989-10-121,6301,6401,5801,5901,031,0001,590
1989-10-111,6401,6901,6301,650934,0001,650
1989-10-091,6201,6201,6001,620607,0001,620
1989-10-061,6601,6701,6201,620544,0001,620
1989-10-051,6801,6901,6601,660505,0001,660
1989-10-041,6901,6901,6601,690844,0001,690
1989-10-031,6801,6901,6701,680476,0001,680
1989-10-021,7001,7101,6701,6701,416,0001,670
1989-09-291,6601,6901,6601,6801,425,0001,680
1989-09-281,6601,6801,6601,660851,0001,660
1989-09-271,6701,6801,6601,6601,211,0001,660
1989-09-261,6501,6801,6301,680888,0001,680
1989-09-251,6601,6601,6201,620999,0001,620
1989-09-221,6701,6701,6301,6401,059,0001,640
1989-09-211,6601,6801,6501,670494,0001,670
1989-09-201,6901,6901,6401,6601,100,0001,660
1989-09-191,6901,7101,6701,6702,081,0001,670
1989-09-181,6701,6801,6501,6801,191,0001,680
1989-09-141,6301,6501,6201,6501,772,0001,650
1989-09-131,6401,6501,6201,6401,484,0001,640
1989-09-121,6501,6601,6301,630771,0001,630
1989-09-111,6401,6501,6301,640489,0001,640
1989-09-081,6001,6801,5901,6402,732,0001,640
1989-09-071,6001,6201,5901,600506,0001,600
1989-09-061,6101,6201,5801,620906,0001,620
1989-09-051,6101,6201,6001,600427,0001,600
1989-09-041,5801,6101,5801,590411,0001,590
1989-09-011,6001,6101,5901,590980,0001,590
1989-08-311,6301,6401,5801,6001,011,0001,600
1989-08-301,6701,6701,6301,6501,186,0001,650
1989-08-291,6801,6801,6601,6701,060,0001,670
1989-08-281,6801,6901,6701,690491,0001,690
1989-08-251,6901,7101,6501,670967,0001,670
1989-08-241,7001,7201,6801,690884,0001,690
1989-08-231,7101,7401,7001,7202,804,0001,720
1989-08-221,7301,7401,7101,7103,003,0001,710
1989-08-211,7001,7501,6901,7407,931,0001,740
1989-08-181,6901,7201,6801,7004,448,0001,700
1989-08-171,6801,7001,6701,6801,045,0001,680
1989-08-161,6701,7001,6501,6801,936,0001,680
1989-08-151,6501,6801,6501,6802,462,0001,680
1989-08-141,6701,6801,6501,650635,0001,650
1989-08-111,6901,7001,6601,6701,715,0001,670
1989-08-101,7201,7501,6701,69011,012,0001,690
1989-08-091,6501,7201,6501,6905,762,0001,690
1989-08-081,6701,6801,6501,6504,808,0001,650
1989-08-071,6401,6801,6401,6703,197,0001,670
1989-08-041,6401,6601,6301,6601,501,0001,660
1989-08-031,6901,7001,6601,6601,731,0001,660
1989-08-021,7201,7301,6901,6903,714,0001,690
1989-08-011,7501,7601,7201,7405,119,0001,740
1989-07-311,7001,7601,7001,75018,778,0001,750
1989-07-281,6801,7501,6501,73032,238,0001,730
1989-07-271,7101,7201,6601,69031,860,0001,690
1989-07-261,5801,7101,5701,69032,073,0001,690
1989-07-251,5901,6001,5601,5707,481,0001,570
1989-07-241,5401,6001,5101,59013,742,0001,590
1989-07-211,5301,5401,5101,5202,045,0001,520
1989-07-201,5401,5601,5101,5209,392,0001,520
1989-07-191,4901,5301,4901,51012,962,0001,510
1989-07-181,4501,4801,4401,4801,536,0001,480
1989-07-171,4701,4901,4501,4601,331,0001,460
1989-07-141,4801,4801,4601,460705,0001,460
1989-07-131,4801,4901,4701,4701,375,0001,470
1989-07-121,4701,5101,4701,4804,827,0001,480
1989-07-111,4701,4701,4501,450612,0001,450
1989-07-101,4701,4701,4501,460729,0001,460
1989-07-071,4501,4801,4401,4602,729,0001,460
1989-07-061,4201,4501,4101,4501,160,0001,450
1989-07-051,4101,4301,3901,430766,0001,430
1989-07-041,3801,4001,3801,380403,0001,380
1989-07-031,3901,3901,3801,380434,0001,380
1989-06-301,3901,3901,3801,390344,0001,390
1989-06-291,4001,4001,3801,390356,0001,390
1989-06-281,4201,4301,3901,4001,596,0001,400
1989-06-271,4201,4201,3701,400413,0001,400
1989-06-261,3901,4201,3901,420267,0001,420
1989-06-231,4001,4101,3801,380440,0001,380
1989-06-221,3701,4101,3601,400717,0001,400
1989-06-211,3801,3801,3701,380233,0001,380
1989-06-201,3401,4001,3401,380297,0001,380
1989-06-191,3501,3601,3401,340273,0001,340
1989-06-161,3601,3701,3301,340973,0001,340
1989-06-151,3601,3901,3501,360473,0001,360
1989-06-141,3701,3801,3501,360452,0001,360
1989-06-131,4001,4001,3601,380660,0001,380
1989-06-121,4001,4101,4001,400526,0001,400
1989-06-091,4401,4501,4101,410473,0001,410
1989-06-081,4301,4501,4201,430347,0001,430
1989-06-071,4101,4301,4101,410553,0001,410
1989-06-061,4101,4501,4001,410642,0001,410
1989-06-051,4101,4401,3901,4101,118,0001,410
1989-06-021,4701,4801,4301,4301,056,0001,430
1989-06-011,5101,5201,4501,4603,200,0001,460
1989-05-311,5001,5301,4801,5106,102,0001,510
1989-05-301,5001,5401,4801,48010,401,0001,480
1989-05-291,4801,4901,4501,4803,654,0001,480
1989-05-261,4201,4801,4101,4804,115,0001,480
1989-05-251,4301,4301,4001,4201,045,0001,420
1989-05-241,3801,4301,3801,4301,433,0001,430
1989-05-231,4001,4001,3601,380714,0001,380
1989-05-221,4301,4301,3901,390450,0001,390
1989-05-191,4101,4401,4101,4101,207,0001,410
1989-05-181,4101,4101,3901,410407,0001,410
1989-05-171,4001,4101,3901,410719,0001,410
1989-05-161,4001,4001,3801,400293,0001,400
1989-05-151,4001,4101,3901,390313,0001,390
1989-05-121,4101,4101,3901,400621,0001,400
1989-05-111,4301,4301,4001,420878,0001,420
1989-05-101,4301,4501,4201,4301,649,0001,430
1989-05-091,4301,4401,4201,430808,0001,430
1989-05-081,4501,4601,4201,4302,782,0001,430
1989-05-021,4201,4501,4101,4502,165,0001,450
1989-05-011,4201,4301,4101,4201,239,0001,420
1989-04-281,4101,4301,4101,4201,183,0001,420
1989-04-271,3801,4301,3701,4302,611,0001,430
1989-04-261,3801,3901,3501,3901,144,0001,390
1989-04-251,3301,4001,3301,390670,0001,390
1989-04-241,3601,3701,3201,330544,0001,330
1989-04-211,3501,3701,3501,360458,0001,360
1989-04-201,3701,3901,3601,370828,0001,370
1989-04-191,3801,3901,3601,370651,0001,370
1989-04-181,4001,4001,3601,370616,0001,370
1989-04-171,4001,4001,3801,390398,0001,390
1989-04-141,3801,4001,3801,380352,0001,380
1989-04-131,4001,4001,3801,380535,0001,380
1989-04-121,4201,4301,3801,390818,0001,390
1989-04-111,4201,4201,4001,4201,000,0001,420
1989-04-101,4501,4501,3801,400822,0001,400
1989-04-071,4201,4501,4101,4301,859,0001,430
1989-04-061,4301,4301,3901,4001,097,0001,400
1989-04-051,4101,4601,3901,4303,329,0001,430
1989-04-041,4501,4501,3901,4101,843,0001,410
1989-04-031,4601,4601,4201,4302,424,0001,430
1989-03-311,4501,4701,4201,4503,814,0001,450
1989-03-301,3901,4501,3801,4509,279,0001,450
1989-03-291,3301,3801,3101,3703,076,0001,370
1989-03-281,2401,3301,2401,270588,0001,270
1989-03-271,2501,2601,2101,260529,0001,260
1989-03-241,2801,2801,2401,250614,0001,250
1989-03-231,3001,3001,2501,290247,0001,290
1989-03-221,2901,3101,2601,290266,0001,290
1989-03-201,2701,3301,2601,330260,0001,330
1989-03-171,2901,3101,2701,300473,0001,300
1989-03-161,3001,3101,2801,310682,0001,310
1989-03-151,2801,2901,2701,290277,0001,290
1989-03-141,3101,3101,2501,250608,0001,250
1989-03-131,3401,3401,2801,310243,0001,310
1989-03-101,3401,3401,3101,330699,0001,330
1989-03-091,3301,3501,3201,3401,475,0001,340
1989-03-081,3001,3201,2801,310682,0001,310
1989-03-071,3101,3201,3001,300136,0001,300
1989-03-061,3201,3301,3001,330285,0001,330
1989-03-031,3401,3501,3101,320377,0001,320
1989-03-021,3301,3401,3001,330772,0001,330
1989-03-011,3201,3301,2901,320465,0001,320
1989-02-281,3301,3401,3101,330423,0001,330
1989-02-271,3301,3301,3101,330655,0001,330
1989-02-231,3401,3401,3201,330790,0001,330
1989-02-221,3401,3401,3101,320828,0001,320
1989-02-211,3301,3401,3201,330951,0001,330
1989-02-201,3301,3401,3201,340548,0001,340
1989-02-171,3001,3501,3001,3301,987,0001,330
1989-02-161,2901,3101,2701,2901,278,0001,290
1989-02-151,3001,3001,2801,290610,0001,290
1989-02-141,3001,3101,2801,310589,0001,310
1989-02-131,3001,3001,2901,300356,0001,300
1989-02-101,3301,3301,2901,290554,0001,290
1989-02-091,3301,3501,3201,320464,0001,320
1989-02-081,3401,3601,3201,330597,0001,330
1989-02-071,3501,3601,3301,330559,0001,330
1989-02-061,3801,3801,3201,340933,0001,340
1989-02-031,3801,3901,3601,3804,392,0001,380
1989-02-021,3601,3701,3501,3603,765,0001,360
1989-02-011,3501,3601,3401,3403,542,0001,340
1989-01-311,2901,3401,2801,3303,578,0001,330
1989-01-301,3001,3001,2801,290274,0001,290
1989-01-281,3001,3001,2701,290252,0001,290
1989-01-271,3001,3001,2801,300387,0001,300
1989-01-261,2901,3001,2801,300472,0001,300
1989-01-251,2901,2901,2701,280246,0001,280
1989-01-241,3001,3001,2801,280364,0001,280
1989-01-231,3001,3001,2801,300424,0001,300
1989-01-201,2901,3001,2801,300325,0001,300
1989-01-191,3101,3101,2801,300851,0001,300
1989-01-181,2801,3001,2701,3001,854,0001,300
1989-01-171,2701,2901,2601,2601,000,0001,260
1989-01-131,2501,2701,2401,250411,0001,250
1989-01-121,2701,2701,2401,240469,0001,240
1989-01-111,2501,2801,2501,270955,0001,270
1989-01-101,2501,2501,2401,250434,0001,250
1989-01-091,2201,2501,2201,250497,0001,250
1989-01-061,2201,2501,2201,230426,0001,230
1989-01-051,2401,2601,2201,220362,0001,220
1989-01-041,2501,2701,2501,25084,0001,250

分割・併合履歴 : [1987-03-27]1株→1.18株