4204 積水化学工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 784 | 785 | 781 | 785 | 218,000 | 785 |
| 1992-12-29 | 786 | 786 | 784 | 784 | 314,000 | 784 |
| 1992-12-28 | 780 | 788 | 780 | 788 | 181,000 | 788 |
| 1992-12-25 | 784 | 784 | 775 | 779 | 190,000 | 779 |
| 1992-12-24 | 785 | 785 | 775 | 775 | 351,000 | 775 |
| 1992-12-22 | 776 | 786 | 775 | 775 | 211,000 | 775 |
| 1992-12-21 | 780 | 782 | 775 | 776 | 167,000 | 776 |
| 1992-12-18 | 789 | 792 | 775 | 775 | 763,000 | 775 |
| 1992-12-17 | 779 | 780 | 775 | 779 | 388,000 | 779 |
| 1992-12-16 | 780 | 780 | 775 | 775 | 525,000 | 775 |
| 1992-12-15 | 784 | 784 | 772 | 779 | 646,000 | 779 |
| 1992-12-14 | 780 | 780 | 776 | 780 | 318,000 | 780 |
| 1992-12-11 | 780 | 789 | 772 | 785 | 442,000 | 785 |
| 1992-12-10 | 771 | 790 | 771 | 778 | 632,000 | 778 |
| 1992-12-09 | 760 | 767 | 755 | 756 | 434,000 | 756 |
| 1992-12-08 | 779 | 779 | 767 | 770 | 563,000 | 770 |
| 1992-12-07 | 772 | 780 | 771 | 772 | 714,000 | 772 |
| 1992-12-04 | 795 | 795 | 780 | 780 | 540,000 | 780 |
| 1992-12-03 | 793 | 793 | 780 | 785 | 381,000 | 785 |
| 1992-12-02 | 778 | 783 | 772 | 783 | 313,000 | 783 |
| 1992-12-01 | 772 | 785 | 772 | 772 | 259,000 | 772 |
| 1992-11-30 | 760 | 769 | 759 | 769 | 304,000 | 769 |
| 1992-11-27 | 758 | 765 | 758 | 758 | 390,000 | 758 |
| 1992-11-26 | 755 | 769 | 755 | 765 | 854,000 | 765 |
| 1992-11-25 | 760 | 760 | 755 | 755 | 657,000 | 755 |
| 1992-11-24 | 753 | 757 | 753 | 753 | 755,000 | 753 |
| 1992-11-20 | 750 | 755 | 741 | 750 | 1,218,000 | 750 |
| 1992-11-19 | 776 | 777 | 740 | 741 | 1,086,000 | 741 |
| 1992-11-18 | 765 | 775 | 754 | 766 | 579,000 | 766 |
| 1992-11-17 | 752 | 765 | 752 | 765 | 298,000 | 765 |
| 1992-11-16 | 761 | 761 | 755 | 760 | 151,000 | 760 |
| 1992-11-13 | 770 | 770 | 762 | 763 | 316,000 | 763 |
| 1992-11-12 | 774 | 774 | 760 | 761 | 645,000 | 761 |
| 1992-11-11 | 775 | 783 | 772 | 775 | 356,000 | 775 |
| 1992-11-10 | 798 | 798 | 770 | 770 | 341,000 | 770 |
| 1992-11-09 | 790 | 794 | 789 | 790 | 340,000 | 790 |
| 1992-11-06 | 800 | 801 | 798 | 798 | 248,000 | 798 |
| 1992-11-05 | 808 | 810 | 800 | 807 | 204,000 | 807 |
| 1992-11-04 | 798 | 805 | 798 | 798 | 497,000 | 798 |
| 1992-11-02 | 820 | 820 | 798 | 814 | 188,000 | 814 |
| 1992-10-30 | 824 | 824 | 806 | 813 | 732,000 | 813 |
| 1992-10-29 | 825 | 825 | 820 | 820 | 425,000 | 820 |
| 1992-10-28 | 825 | 829 | 820 | 822 | 353,000 | 822 |
| 1992-10-27 | 815 | 830 | 815 | 830 | 234,000 | 830 |
| 1992-10-26 | 810 | 820 | 810 | 819 | 269,000 | 819 |
| 1992-10-23 | 799 | 804 | 798 | 800 | 425,000 | 800 |
| 1992-10-22 | 800 | 805 | 792 | 792 | 206,000 | 792 |
| 1992-10-21 | 791 | 798 | 785 | 795 | 588,000 | 795 |
| 1992-10-20 | 805 | 805 | 780 | 781 | 557,000 | 781 |
| 1992-10-19 | 835 | 840 | 825 | 825 | 359,000 | 825 |
| 1992-10-16 | 837 | 840 | 830 | 835 | 465,000 | 835 |
| 1992-10-15 | 845 | 850 | 841 | 847 | 354,000 | 847 |
| 1992-10-14 | 856 | 860 | 849 | 854 | 857,000 | 854 |
| 1992-10-13 | 838 | 860 | 838 | 846 | 979,000 | 846 |
| 1992-10-12 | 830 | 840 | 830 | 835 | 489,000 | 835 |
| 1992-10-09 | 830 | 836 | 825 | 830 | 1,069,000 | 830 |
| 1992-10-08 | 821 | 835 | 821 | 830 | 1,093,000 | 830 |
| 1992-10-07 | 799 | 810 | 792 | 810 | 662,000 | 810 |
| 1992-10-06 | 776 | 790 | 776 | 790 | 177,000 | 790 |
| 1992-10-05 | 770 | 785 | 770 | 775 | 98,000 | 775 |
| 1992-10-02 | 756 | 775 | 755 | 769 | 307,000 | 769 |
| 1992-10-01 | 765 | 775 | 755 | 755 | 458,000 | 755 |
| 1992-09-30 | 785 | 789 | 781 | 789 | 308,000 | 789 |
| 1992-09-29 | 785 | 790 | 785 | 787 | 187,000 | 787 |
| 1992-09-28 | 792 | 798 | 789 | 789 | 323,000 | 789 |
| 1992-09-25 | 791 | 798 | 790 | 790 | 407,000 | 790 |
| 1992-09-24 | 789 | 800 | 789 | 789 | 653,000 | 789 |
| 1992-09-22 | 780 | 785 | 778 | 780 | 429,000 | 780 |
| 1992-09-21 | 782 | 790 | 780 | 780 | 283,000 | 780 |
| 1992-09-18 | 780 | 792 | 773 | 775 | 437,000 | 775 |
| 1992-09-17 | 778 | 785 | 772 | 773 | 484,000 | 773 |
| 1992-09-16 | 790 | 795 | 766 | 772 | 277,000 | 772 |
| 1992-09-14 | 790 | 800 | 781 | 800 | 581,000 | 800 |
| 1992-09-11 | 790 | 799 | 780 | 790 | 860,000 | 790 |
| 1992-09-10 | 776 | 800 | 775 | 788 | 568,000 | 788 |
| 1992-09-09 | 775 | 783 | 766 | 766 | 806,000 | 766 |
| 1992-09-08 | 790 | 790 | 771 | 772 | 350,000 | 772 |
| 1992-09-07 | 790 | 809 | 790 | 791 | 365,000 | 791 |
| 1992-09-04 | 812 | 822 | 795 | 800 | 1,529,000 | 800 |
| 1992-09-03 | 790 | 814 | 790 | 812 | 691,000 | 812 |
| 1992-09-02 | 800 | 813 | 800 | 800 | 292,000 | 800 |
| 1992-09-01 | 834 | 834 | 810 | 815 | 336,000 | 815 |
| 1992-08-31 | 826 | 836 | 824 | 835 | 652,000 | 835 |
| 1992-08-28 | 790 | 836 | 780 | 836 | 1,294,000 | 836 |
| 1992-08-27 | 780 | 800 | 775 | 785 | 763,000 | 785 |
| 1992-08-26 | 770 | 793 | 769 | 772 | 809,000 | 772 |
| 1992-08-25 | 746 | 800 | 730 | 769 | 1,846,000 | 769 |
| 1992-08-24 | 737 | 746 | 735 | 746 | 707,000 | 746 |
| 1992-08-21 | 700 | 729 | 700 | 729 | 681,000 | 729 |
| 1992-08-20 | 670 | 695 | 670 | 694 | 350,000 | 694 |
| 1992-08-19 | 665 | 667 | 655 | 667 | 75,000 | 667 |
| 1992-08-18 | 680 | 685 | 662 | 669 | 163,000 | 669 |
| 1992-08-17 | 677 | 695 | 655 | 680 | 64,000 | 680 |
| 1992-08-14 | 667 | 680 | 663 | 680 | 133,000 | 680 |
| 1992-08-13 | 680 | 681 | 673 | 680 | 108,000 | 680 |
| 1992-08-12 | 669 | 669 | 655 | 668 | 364,000 | 668 |
| 1992-08-11 | 670 | 671 | 670 | 670 | 523,000 | 670 |
| 1992-08-10 | 656 | 672 | 655 | 669 | 691,000 | 669 |
| 1992-08-07 | 661 | 661 | 656 | 660 | 97,000 | 660 |
| 1992-08-06 | 670 | 671 | 655 | 665 | 182,000 | 665 |
| 1992-08-05 | 674 | 674 | 661 | 671 | 349,000 | 671 |
| 1992-08-04 | 670 | 675 | 668 | 670 | 425,000 | 670 |
| 1992-08-03 | 670 | 672 | 666 | 668 | 246,000 | 668 |
| 1992-07-31 | 670 | 670 | 661 | 665 | 74,000 | 665 |
| 1992-07-30 | 670 | 670 | 661 | 670 | 383,000 | 670 |
| 1992-07-29 | 670 | 673 | 655 | 670 | 399,000 | 670 |
| 1992-07-28 | 654 | 670 | 651 | 670 | 215,000 | 670 |
| 1992-07-27 | 710 | 715 | 651 | 655 | 459,000 | 655 |
| 1992-07-24 | 715 | 719 | 690 | 697 | 258,000 | 697 |
| 1992-07-23 | 700 | 709 | 690 | 708 | 276,000 | 708 |
| 1992-07-22 | 745 | 745 | 710 | 710 | 245,000 | 710 |
| 1992-07-21 | 744 | 748 | 739 | 748 | 150,000 | 748 |
| 1992-07-20 | 749 | 749 | 730 | 749 | 182,000 | 749 |
| 1992-07-17 | 750 | 750 | 739 | 749 | 233,000 | 749 |
| 1992-07-16 | 768 | 768 | 738 | 750 | 293,000 | 750 |
| 1992-07-15 | 751 | 770 | 751 | 770 | 256,000 | 770 |
| 1992-07-14 | 770 | 770 | 745 | 746 | 319,000 | 746 |
| 1992-07-13 | 772 | 777 | 765 | 770 | 296,000 | 770 |
| 1992-07-10 | 765 | 768 | 758 | 765 | 312,000 | 765 |
| 1992-07-09 | 764 | 765 | 758 | 758 | 300,000 | 758 |
| 1992-07-08 | 740 | 765 | 735 | 765 | 321,000 | 765 |
| 1992-07-07 | 740 | 740 | 731 | 740 | 196,000 | 740 |
| 1992-07-06 | 750 | 750 | 730 | 731 | 139,000 | 731 |
| 1992-07-03 | 750 | 751 | 740 | 740 | 305,000 | 740 |
| 1992-07-02 | 730 | 745 | 725 | 740 | 246,000 | 740 |
| 1992-07-01 | 727 | 728 | 690 | 711 | 497,000 | 711 |
| 1992-06-30 | 732 | 735 | 724 | 729 | 390,000 | 729 |
| 1992-06-29 | 700 | 710 | 687 | 710 | 526,000 | 710 |
| 1992-06-26 | 716 | 719 | 690 | 690 | 342,000 | 690 |
| 1992-06-25 | 715 | 719 | 705 | 715 | 562,000 | 715 |
| 1992-06-24 | 746 | 746 | 705 | 705 | 379,000 | 705 |
| 1992-06-23 | 751 | 753 | 740 | 746 | 343,000 | 746 |
| 1992-06-22 | 760 | 760 | 750 | 755 | 448,000 | 755 |
| 1992-06-19 | 752 | 758 | 750 | 750 | 328,000 | 750 |
| 1992-06-18 | 769 | 769 | 750 | 750 | 457,000 | 750 |
| 1992-06-17 | 791 | 795 | 765 | 770 | 569,000 | 770 |
| 1992-06-16 | 770 | 800 | 770 | 791 | 335,000 | 791 |
| 1992-06-15 | 781 | 781 | 769 | 770 | 434,000 | 770 |
| 1992-06-12 | 813 | 815 | 783 | 791 | 819,000 | 791 |
| 1992-06-11 | 815 | 817 | 811 | 813 | 197,000 | 813 |
| 1992-06-10 | 820 | 821 | 817 | 820 | 308,000 | 820 |
| 1992-06-09 | 826 | 832 | 825 | 827 | 141,000 | 827 |
| 1992-06-08 | 835 | 839 | 825 | 825 | 347,000 | 825 |
| 1992-06-05 | 850 | 850 | 831 | 840 | 245,000 | 840 |
| 1992-06-04 | 855 | 855 | 843 | 849 | 446,000 | 849 |
| 1992-06-03 | 854 | 854 | 842 | 847 | 619,000 | 847 |
| 1992-06-02 | 835 | 855 | 831 | 855 | 738,000 | 855 |
| 1992-06-01 | 830 | 844 | 830 | 831 | 889,000 | 831 |
| 1992-05-29 | 795 | 810 | 780 | 810 | 1,343,000 | 810 |
| 1992-05-28 | 800 | 802 | 790 | 790 | 1,043,000 | 790 |
| 1992-05-27 | 800 | 810 | 800 | 809 | 1,110,000 | 809 |
| 1992-05-26 | 837 | 838 | 820 | 820 | 637,000 | 820 |
| 1992-05-25 | 848 | 850 | 834 | 835 | 784,000 | 835 |
| 1992-05-22 | 850 | 850 | 820 | 839 | 1,560,000 | 839 |
| 1992-05-21 | 861 | 866 | 853 | 860 | 817,000 | 860 |
| 1992-05-20 | 900 | 904 | 871 | 871 | 759,000 | 871 |
| 1992-05-19 | 910 | 912 | 891 | 900 | 873,000 | 900 |
| 1992-05-18 | 921 | 925 | 900 | 900 | 802,000 | 900 |
| 1992-05-15 | 917 | 930 | 916 | 930 | 978,000 | 930 |
| 1992-05-14 | 925 | 930 | 915 | 915 | 921,000 | 915 |
| 1992-05-13 | 905 | 921 | 899 | 915 | 1,703,000 | 915 |
| 1992-05-12 | 911 | 917 | 880 | 885 | 2,871,000 | 885 |
| 1992-05-11 | 960 | 961 | 902 | 921 | 2,568,000 | 921 |
| 1992-05-08 | 1,090 | 1,100 | 1,090 | 1,100 | 364,000 | 1,100 |
| 1992-05-07 | 1,100 | 1,130 | 1,080 | 1,120 | 434,000 | 1,120 |
| 1992-05-06 | 1,080 | 1,100 | 1,080 | 1,100 | 200,000 | 1,100 |
| 1992-05-01 | 1,060 | 1,080 | 1,050 | 1,080 | 218,000 | 1,080 |
| 1992-04-30 | 1,100 | 1,100 | 1,040 | 1,040 | 323,000 | 1,040 |
| 1992-04-28 | 1,090 | 1,100 | 1,080 | 1,100 | 345,000 | 1,100 |
| 1992-04-27 | 1,070 | 1,080 | 1,060 | 1,080 | 241,000 | 1,080 |
| 1992-04-24 | 1,070 | 1,070 | 1,050 | 1,070 | 267,000 | 1,070 |
| 1992-04-23 | 1,050 | 1,060 | 1,040 | 1,050 | 351,000 | 1,050 |
| 1992-04-22 | 1,020 | 1,040 | 1,010 | 1,040 | 260,000 | 1,040 |
| 1992-04-21 | 1,020 | 1,030 | 1,000 | 1,020 | 169,000 | 1,020 |
| 1992-04-20 | 1,030 | 1,030 | 1,000 | 1,030 | 506,000 | 1,030 |
| 1992-04-17 | 1,030 | 1,040 | 1,020 | 1,030 | 843,000 | 1,030 |
| 1992-04-16 | 1,020 | 1,040 | 1,000 | 1,020 | 1,232,000 | 1,020 |
| 1992-04-15 | 1,030 | 1,030 | 1,010 | 1,020 | 1,394,000 | 1,020 |
| 1992-04-14 | 1,030 | 1,030 | 1,020 | 1,030 | 174,000 | 1,030 |
| 1992-04-13 | 1,030 | 1,030 | 1,020 | 1,030 | 312,000 | 1,030 |
| 1992-04-10 | 1,020 | 1,050 | 1,020 | 1,040 | 986,000 | 1,040 |
| 1992-04-09 | 1,010 | 1,030 | 1,000 | 1,000 | 836,000 | 1,000 |
| 1992-04-08 | 1,010 | 1,030 | 1,000 | 1,020 | 469,000 | 1,020 |
| 1992-04-07 | 1,030 | 1,030 | 1,010 | 1,020 | 444,000 | 1,020 |
| 1992-04-06 | 1,040 | 1,040 | 1,020 | 1,020 | 534,000 | 1,020 |
| 1992-04-03 | 1,050 | 1,050 | 1,020 | 1,030 | 825,000 | 1,030 |
| 1992-04-02 | 1,040 | 1,050 | 1,020 | 1,050 | 805,000 | 1,050 |
| 1992-04-01 | 1,050 | 1,060 | 1,030 | 1,040 | 569,000 | 1,040 |
| 1992-03-31 | 1,070 | 1,070 | 1,050 | 1,050 | 321,000 | 1,050 |
| 1992-03-30 | 1,050 | 1,070 | 1,050 | 1,060 | 430,000 | 1,060 |
| 1992-03-27 | 1,060 | 1,070 | 1,050 | 1,050 | 491,000 | 1,050 |
| 1992-03-26 | 1,090 | 1,100 | 1,070 | 1,070 | 394,000 | 1,070 |
| 1992-03-25 | 1,130 | 1,130 | 1,060 | 1,090 | 999,000 | 1,090 |
| 1992-03-24 | 1,180 | 1,180 | 1,140 | 1,150 | 668,000 | 1,150 |
| 1992-03-23 | 1,170 | 1,220 | 1,170 | 1,170 | 1,395,000 | 1,170 |
| 1992-03-19 | 1,130 | 1,170 | 1,120 | 1,170 | 782,000 | 1,170 |
| 1992-03-18 | 1,130 | 1,130 | 1,100 | 1,120 | 521,000 | 1,120 |
| 1992-03-17 | 1,130 | 1,150 | 1,130 | 1,150 | 503,000 | 1,150 |
| 1992-03-16 | 1,130 | 1,140 | 1,120 | 1,130 | 629,000 | 1,130 |
| 1992-03-13 | 1,100 | 1,120 | 1,100 | 1,110 | 453,000 | 1,110 |
| 1992-03-12 | 1,120 | 1,130 | 1,110 | 1,120 | 130,000 | 1,120 |
| 1992-03-11 | 1,130 | 1,150 | 1,130 | 1,140 | 477,000 | 1,140 |
| 1992-03-10 | 1,130 | 1,150 | 1,120 | 1,150 | 406,000 | 1,150 |
| 1992-03-09 | 1,120 | 1,150 | 1,120 | 1,150 | 550,000 | 1,150 |
| 1992-03-06 | 1,110 | 1,130 | 1,110 | 1,120 | 261,000 | 1,120 |
| 1992-03-05 | 1,110 | 1,120 | 1,100 | 1,100 | 288,000 | 1,100 |
| 1992-03-04 | 1,100 | 1,110 | 1,090 | 1,100 | 231,000 | 1,100 |
| 1992-03-03 | 1,130 | 1,140 | 1,110 | 1,120 | 510,000 | 1,120 |
| 1992-03-02 | 1,130 | 1,150 | 1,130 | 1,140 | 217,000 | 1,140 |
| 1992-02-28 | 1,140 | 1,150 | 1,140 | 1,140 | 127,000 | 1,140 |
| 1992-02-27 | 1,150 | 1,160 | 1,140 | 1,150 | 377,000 | 1,150 |
| 1992-02-26 | 1,140 | 1,150 | 1,140 | 1,150 | 205,000 | 1,150 |
| 1992-02-25 | 1,150 | 1,160 | 1,130 | 1,160 | 317,000 | 1,160 |
| 1992-02-24 | 1,180 | 1,180 | 1,160 | 1,160 | 63,000 | 1,160 |
| 1992-02-21 | 1,170 | 1,190 | 1,150 | 1,190 | 243,000 | 1,190 |
| 1992-02-20 | 1,160 | 1,170 | 1,150 | 1,170 | 294,000 | 1,170 |
| 1992-02-19 | 1,150 | 1,170 | 1,140 | 1,160 | 417,000 | 1,160 |
| 1992-02-18 | 1,160 | 1,170 | 1,150 | 1,170 | 462,000 | 1,170 |
| 1992-02-17 | 1,160 | 1,170 | 1,150 | 1,150 | 201,000 | 1,150 |
| 1992-02-14 | 1,180 | 1,190 | 1,170 | 1,170 | 406,000 | 1,170 |
| 1992-02-13 | 1,180 | 1,190 | 1,180 | 1,190 | 386,000 | 1,190 |
| 1992-02-12 | 1,190 | 1,200 | 1,190 | 1,200 | 253,000 | 1,200 |
| 1992-02-10 | 1,210 | 1,210 | 1,190 | 1,190 | 311,000 | 1,190 |
| 1992-02-07 | 1,230 | 1,240 | 1,200 | 1,210 | 410,000 | 1,210 |
| 1992-02-06 | 1,240 | 1,240 | 1,230 | 1,230 | 263,000 | 1,230 |
| 1992-02-05 | 1,220 | 1,240 | 1,220 | 1,220 | 364,000 | 1,220 |
| 1992-02-04 | 1,240 | 1,240 | 1,220 | 1,230 | 298,000 | 1,230 |
| 1992-02-03 | 1,260 | 1,270 | 1,240 | 1,250 | 662,000 | 1,250 |
| 1992-01-31 | 1,240 | 1,260 | 1,240 | 1,260 | 1,015,000 | 1,260 |
| 1992-01-30 | 1,220 | 1,240 | 1,220 | 1,240 | 680,000 | 1,240 |
| 1992-01-29 | 1,220 | 1,230 | 1,210 | 1,230 | 475,000 | 1,230 |
| 1992-01-28 | 1,210 | 1,220 | 1,200 | 1,220 | 357,000 | 1,220 |
| 1992-01-27 | 1,220 | 1,220 | 1,200 | 1,200 | 476,000 | 1,200 |
| 1992-01-24 | 1,210 | 1,230 | 1,200 | 1,230 | 625,000 | 1,230 |
| 1992-01-23 | 1,210 | 1,230 | 1,210 | 1,210 | 1,061,000 | 1,210 |
| 1992-01-22 | 1,190 | 1,220 | 1,170 | 1,220 | 575,000 | 1,220 |
| 1992-01-21 | 1,180 | 1,200 | 1,170 | 1,180 | 539,000 | 1,180 |
| 1992-01-20 | 1,180 | 1,180 | 1,150 | 1,170 | 441,000 | 1,170 |
| 1992-01-17 | 1,170 | 1,180 | 1,160 | 1,170 | 281,000 | 1,170 |
| 1992-01-16 | 1,200 | 1,200 | 1,180 | 1,190 | 581,000 | 1,190 |
| 1992-01-14 | 1,180 | 1,190 | 1,170 | 1,170 | 371,000 | 1,170 |
| 1992-01-13 | 1,180 | 1,200 | 1,160 | 1,200 | 227,000 | 1,200 |
| 1992-01-10 | 1,210 | 1,210 | 1,180 | 1,200 | 392,000 | 1,200 |
| 1992-01-09 | 1,210 | 1,220 | 1,190 | 1,220 | 582,000 | 1,220 |
| 1992-01-08 | 1,230 | 1,240 | 1,190 | 1,220 | 728,000 | 1,220 |
| 1992-01-07 | 1,230 | 1,240 | 1,220 | 1,220 | 909,000 | 1,220 |
| 1992-01-06 | 1,190 | 1,220 | 1,190 | 1,220 | 381,000 | 1,220 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
