4204 積水化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,010 | 1,010 | 998 | 1,000 | 336,000 | 1,000 |
| 1993-12-29 | 995 | 1,000 | 993 | 1,000 | 281,000 | 1,000 |
| 1993-12-28 | 985 | 999 | 980 | 999 | 463,000 | 999 |
| 1993-12-27 | 1,000 | 1,000 | 970 | 975 | 228,000 | 975 |
| 1993-12-24 | 1,010 | 1,010 | 1,000 | 1,010 | 253,000 | 1,010 |
| 1993-12-22 | 1,010 | 1,010 | 1,000 | 1,010 | 418,000 | 1,010 |
| 1993-12-21 | 995 | 1,010 | 995 | 1,010 | 195,000 | 1,010 |
| 1993-12-20 | 1,030 | 1,030 | 995 | 996 | 505,000 | 996 |
| 1993-12-17 | 1,020 | 1,030 | 1,000 | 1,030 | 337,000 | 1,030 |
| 1993-12-16 | 1,010 | 1,020 | 1,000 | 1,020 | 191,000 | 1,020 |
| 1993-12-15 | 980 | 990 | 980 | 983 | 479,000 | 983 |
| 1993-12-14 | 1,000 | 1,010 | 995 | 1,000 | 326,000 | 1,000 |
| 1993-12-13 | 1,000 | 1,030 | 1,000 | 1,010 | 301,000 | 1,010 |
| 1993-12-10 | 961 | 1,020 | 961 | 1,000 | 572,000 | 1,000 |
| 1993-12-09 | 953 | 983 | 953 | 983 | 622,000 | 983 |
| 1993-12-08 | 960 | 960 | 930 | 940 | 363,000 | 940 |
| 1993-12-07 | 961 | 970 | 961 | 965 | 1,120,000 | 965 |
| 1993-12-06 | 982 | 990 | 960 | 979 | 376,000 | 979 |
| 1993-12-03 | 951 | 987 | 950 | 987 | 549,000 | 987 |
| 1993-12-02 | 960 | 1,020 | 950 | 970 | 252,000 | 970 |
| 1993-12-01 | 927 | 960 | 921 | 960 | 327,000 | 960 |
| 1993-11-30 | 925 | 928 | 890 | 897 | 556,000 | 897 |
| 1993-11-29 | 950 | 950 | 920 | 925 | 625,000 | 925 |
| 1993-11-26 | 949 | 959 | 945 | 950 | 231,000 | 950 |
| 1993-11-25 | 960 | 980 | 941 | 945 | 1,151,000 | 945 |
| 1993-11-24 | 950 | 975 | 950 | 954 | 1,075,000 | 954 |
| 1993-11-22 | 994 | 994 | 953 | 954 | 715,000 | 954 |
| 1993-11-19 | 1,020 | 1,020 | 1,000 | 1,010 | 948,000 | 1,010 |
| 1993-11-18 | 1,030 | 1,030 | 1,010 | 1,030 | 899,000 | 1,030 |
| 1993-11-17 | 1,020 | 1,030 | 1,020 | 1,030 | 1,203,000 | 1,030 |
| 1993-11-16 | 1,020 | 1,040 | 1,000 | 1,040 | 745,000 | 1,040 |
| 1993-11-15 | 1,010 | 1,020 | 999 | 1,020 | 939,000 | 1,020 |
| 1993-11-12 | 1,000 | 1,050 | 1,000 | 1,050 | 1,394,000 | 1,050 |
| 1993-11-11 | 1,010 | 1,010 | 980 | 995 | 724,000 | 995 |
| 1993-11-10 | 977 | 1,010 | 967 | 1,010 | 819,000 | 1,010 |
| 1993-11-09 | 1,000 | 1,010 | 949 | 957 | 541,000 | 957 |
| 1993-11-08 | 1,020 | 1,030 | 1,010 | 1,010 | 601,000 | 1,010 |
| 1993-11-05 | 1,030 | 1,040 | 1,010 | 1,040 | 816,000 | 1,040 |
| 1993-11-04 | 1,040 | 1,050 | 1,040 | 1,040 | 275,000 | 1,040 |
| 1993-11-02 | 1,040 | 1,060 | 1,040 | 1,040 | 373,000 | 1,040 |
| 1993-11-01 | 1,030 | 1,050 | 1,020 | 1,050 | 450,000 | 1,050 |
| 1993-10-29 | 1,020 | 1,040 | 1,020 | 1,040 | 406,000 | 1,040 |
| 1993-10-28 | 1,040 | 1,040 | 1,020 | 1,020 | 483,000 | 1,020 |
| 1993-10-27 | 1,050 | 1,060 | 1,020 | 1,030 | 528,000 | 1,030 |
| 1993-10-26 | 1,070 | 1,080 | 1,040 | 1,060 | 429,000 | 1,060 |
| 1993-10-25 | 1,090 | 1,090 | 1,070 | 1,080 | 806,000 | 1,080 |
| 1993-10-22 | 1,050 | 1,060 | 1,050 | 1,060 | 412,000 | 1,060 |
| 1993-10-21 | 1,070 | 1,070 | 1,040 | 1,040 | 705,000 | 1,040 |
| 1993-10-20 | 1,050 | 1,060 | 1,040 | 1,060 | 400,000 | 1,060 |
| 1993-10-19 | 1,050 | 1,060 | 1,050 | 1,050 | 532,000 | 1,050 |
| 1993-10-18 | 1,050 | 1,060 | 1,050 | 1,050 | 436,000 | 1,050 |
| 1993-10-15 | 1,090 | 1,090 | 1,060 | 1,060 | 671,000 | 1,060 |
| 1993-10-14 | 1,070 | 1,090 | 1,070 | 1,090 | 283,000 | 1,090 |
| 1993-10-13 | 1,080 | 1,090 | 1,070 | 1,090 | 145,000 | 1,090 |
| 1993-10-12 | 1,090 | 1,100 | 1,080 | 1,090 | 590,000 | 1,090 |
| 1993-10-08 | 1,070 | 1,090 | 1,070 | 1,090 | 569,000 | 1,090 |
| 1993-10-07 | 1,060 | 1,070 | 1,060 | 1,070 | 252,000 | 1,070 |
| 1993-10-06 | 1,060 | 1,070 | 1,050 | 1,070 | 292,000 | 1,070 |
| 1993-10-05 | 1,080 | 1,090 | 1,060 | 1,060 | 468,000 | 1,060 |
| 1993-10-04 | 1,090 | 1,090 | 1,080 | 1,080 | 543,000 | 1,080 |
| 1993-10-01 | 1,080 | 1,110 | 1,080 | 1,110 | 1,168,000 | 1,110 |
| 1993-09-30 | 1,050 | 1,070 | 1,050 | 1,060 | 616,000 | 1,060 |
| 1993-09-29 | 1,050 | 1,060 | 1,050 | 1,060 | 267,000 | 1,060 |
| 1993-09-28 | 1,060 | 1,070 | 1,050 | 1,070 | 405,000 | 1,070 |
| 1993-09-27 | 1,050 | 1,080 | 1,030 | 1,080 | 622,000 | 1,080 |
| 1993-09-24 | 1,060 | 1,070 | 1,030 | 1,060 | 435,000 | 1,060 |
| 1993-09-22 | 1,060 | 1,060 | 1,050 | 1,060 | 449,000 | 1,060 |
| 1993-09-21 | 1,040 | 1,080 | 1,030 | 1,080 | 614,000 | 1,080 |
| 1993-09-20 | 1,050 | 1,050 | 1,020 | 1,020 | 447,000 | 1,020 |
| 1993-09-17 | 1,030 | 1,050 | 1,030 | 1,050 | 368,000 | 1,050 |
| 1993-09-16 | 1,070 | 1,080 | 1,030 | 1,030 | 674,000 | 1,030 |
| 1993-09-14 | 1,070 | 1,070 | 1,060 | 1,060 | 632,000 | 1,060 |
| 1993-09-13 | 1,050 | 1,070 | 1,050 | 1,060 | 664,000 | 1,060 |
| 1993-09-10 | 1,020 | 1,060 | 1,020 | 1,050 | 1,959,000 | 1,050 |
| 1993-09-09 | 1,020 | 1,040 | 1,020 | 1,040 | 466,000 | 1,040 |
| 1993-09-08 | 1,030 | 1,040 | 1,020 | 1,030 | 425,000 | 1,030 |
| 1993-09-07 | 1,020 | 1,030 | 1,010 | 1,030 | 562,000 | 1,030 |
| 1993-09-06 | 1,020 | 1,030 | 1,010 | 1,020 | 354,000 | 1,020 |
| 1993-09-03 | 1,010 | 1,020 | 1,000 | 1,020 | 573,000 | 1,020 |
| 1993-09-02 | 1,000 | 1,010 | 1,000 | 1,010 | 621,000 | 1,010 |
| 1993-09-01 | 1,020 | 1,020 | 998 | 1,000 | 688,000 | 1,000 |
| 1993-08-31 | 1,030 | 1,030 | 1,000 | 1,020 | 695,000 | 1,020 |
| 1993-08-30 | 996 | 1,020 | 996 | 1,020 | 831,000 | 1,020 |
| 1993-08-27 | 1,010 | 1,010 | 982 | 987 | 540,000 | 987 |
| 1993-08-26 | 999 | 1,000 | 995 | 1,000 | 97,000 | 1,000 |
| 1993-08-25 | 1,000 | 1,010 | 980 | 983 | 244,000 | 983 |
| 1993-08-24 | 1,000 | 1,010 | 991 | 992 | 381,000 | 992 |
| 1993-08-23 | 990 | 1,010 | 990 | 1,000 | 264,000 | 1,000 |
| 1993-08-20 | 1,020 | 1,020 | 995 | 995 | 358,000 | 995 |
| 1993-08-19 | 1,010 | 1,020 | 1,000 | 1,020 | 580,000 | 1,020 |
| 1993-08-18 | 1,000 | 1,010 | 995 | 996 | 803,000 | 996 |
| 1993-08-17 | 1,030 | 1,030 | 1,000 | 1,000 | 1,027,000 | 1,000 |
| 1993-08-16 | 1,020 | 1,040 | 1,010 | 1,020 | 1,412,000 | 1,020 |
| 1993-08-13 | 1,010 | 1,020 | 1,000 | 1,020 | 780,000 | 1,020 |
| 1993-08-12 | 1,020 | 1,030 | 1,000 | 1,010 | 1,251,000 | 1,010 |
| 1993-08-11 | 1,000 | 1,010 | 999 | 1,010 | 883,000 | 1,010 |
| 1993-08-10 | 976 | 1,020 | 975 | 999 | 1,904,000 | 999 |
| 1993-08-09 | 959 | 975 | 957 | 969 | 677,000 | 969 |
| 1993-08-06 | 958 | 958 | 953 | 958 | 199,000 | 958 |
| 1993-08-05 | 952 | 960 | 952 | 957 | 242,000 | 957 |
| 1993-08-04 | 952 | 954 | 950 | 952 | 130,000 | 952 |
| 1993-08-03 | 949 | 953 | 948 | 953 | 478,000 | 953 |
| 1993-08-02 | 956 | 956 | 948 | 948 | 126,000 | 948 |
| 1993-07-30 | 948 | 959 | 948 | 959 | 465,000 | 959 |
| 1993-07-29 | 948 | 950 | 933 | 948 | 488,000 | 948 |
| 1993-07-28 | 940 | 948 | 930 | 938 | 289,000 | 938 |
| 1993-07-27 | 949 | 950 | 935 | 950 | 510,000 | 950 |
| 1993-07-26 | 939 | 950 | 930 | 950 | 341,000 | 950 |
| 1993-07-23 | 938 | 938 | 930 | 935 | 132,000 | 935 |
| 1993-07-22 | 939 | 940 | 933 | 938 | 437,000 | 938 |
| 1993-07-21 | 949 | 960 | 946 | 951 | 414,000 | 951 |
| 1993-07-20 | 962 | 962 | 953 | 959 | 227,000 | 959 |
| 1993-07-19 | 959 | 962 | 953 | 961 | 345,000 | 961 |
| 1993-07-16 | 940 | 953 | 940 | 949 | 220,000 | 949 |
| 1993-07-15 | 941 | 950 | 933 | 950 | 641,000 | 950 |
| 1993-07-14 | 930 | 943 | 921 | 931 | 309,000 | 931 |
| 1993-07-13 | 921 | 930 | 915 | 915 | 408,000 | 915 |
| 1993-07-12 | 920 | 921 | 910 | 921 | 291,000 | 921 |
| 1993-07-09 | 913 | 920 | 913 | 916 | 176,000 | 916 |
| 1993-07-08 | 926 | 930 | 921 | 921 | 508,000 | 921 |
| 1993-07-07 | 931 | 931 | 913 | 921 | 515,000 | 921 |
| 1993-07-06 | 920 | 925 | 918 | 921 | 174,000 | 921 |
| 1993-07-05 | 921 | 921 | 915 | 920 | 86,000 | 920 |
| 1993-07-02 | 921 | 930 | 921 | 921 | 533,000 | 921 |
| 1993-07-01 | 920 | 930 | 911 | 911 | 278,000 | 911 |
| 1993-06-30 | 936 | 939 | 910 | 920 | 276,000 | 920 |
| 1993-06-29 | 936 | 940 | 930 | 931 | 272,000 | 931 |
| 1993-06-28 | 945 | 945 | 931 | 945 | 243,000 | 945 |
| 1993-06-25 | 920 | 920 | 901 | 910 | 519,000 | 910 |
| 1993-06-24 | 920 | 921 | 910 | 916 | 461,000 | 916 |
| 1993-06-23 | 930 | 930 | 910 | 912 | 439,000 | 912 |
| 1993-06-22 | 910 | 930 | 900 | 930 | 280,000 | 930 |
| 1993-06-21 | 920 | 920 | 891 | 900 | 522,000 | 900 |
| 1993-06-18 | 940 | 940 | 900 | 900 | 340,000 | 900 |
| 1993-06-17 | 945 | 945 | 932 | 940 | 240,000 | 940 |
| 1993-06-16 | 960 | 960 | 920 | 945 | 554,000 | 945 |
| 1993-06-15 | 970 | 974 | 961 | 961 | 414,000 | 961 |
| 1993-06-14 | 977 | 980 | 965 | 974 | 253,000 | 974 |
| 1993-06-11 | 969 | 979 | 961 | 979 | 514,000 | 979 |
| 1993-06-10 | 985 | 988 | 960 | 979 | 185,000 | 979 |
| 1993-06-08 | 989 | 989 | 976 | 984 | 288,000 | 984 |
| 1993-06-07 | 985 | 999 | 980 | 999 | 720,000 | 999 |
| 1993-06-04 | 984 | 984 | 975 | 979 | 76,000 | 979 |
| 1993-06-03 | 980 | 985 | 979 | 984 | 357,000 | 984 |
| 1993-06-02 | 981 | 983 | 971 | 980 | 382,000 | 980 |
| 1993-06-01 | 951 | 978 | 945 | 971 | 323,000 | 971 |
| 1993-05-31 | 984 | 984 | 936 | 941 | 430,000 | 941 |
| 1993-05-28 | 970 | 979 | 969 | 974 | 267,000 | 974 |
| 1993-05-27 | 986 | 991 | 970 | 970 | 188,000 | 970 |
| 1993-05-26 | 965 | 976 | 965 | 976 | 670,000 | 976 |
| 1993-05-25 | 974 | 976 | 970 | 970 | 448,000 | 970 |
| 1993-05-24 | 971 | 975 | 970 | 970 | 258,000 | 970 |
| 1993-05-21 | 976 | 976 | 962 | 965 | 508,000 | 965 |
| 1993-05-20 | 999 | 999 | 976 | 981 | 433,000 | 981 |
| 1993-05-19 | 989 | 1,000 | 981 | 1,000 | 621,000 | 1,000 |
| 1993-05-18 | 1,000 | 1,000 | 985 | 985 | 436,000 | 985 |
| 1993-05-17 | 1,010 | 1,010 | 997 | 1,010 | 407,000 | 1,010 |
| 1993-05-14 | 1,010 | 1,010 | 990 | 1,010 | 660,000 | 1,010 |
| 1993-05-13 | 1,000 | 1,030 | 999 | 1,020 | 2,470,000 | 1,020 |
| 1993-05-12 | 959 | 980 | 959 | 971 | 1,097,000 | 971 |
| 1993-05-11 | 969 | 975 | 956 | 958 | 313,000 | 958 |
| 1993-05-10 | 962 | 969 | 941 | 969 | 314,000 | 969 |
| 1993-05-07 | 979 | 979 | 961 | 972 | 380,000 | 972 |
| 1993-05-06 | 971 | 989 | 969 | 989 | 1,737,000 | 989 |
| 1993-04-30 | 925 | 968 | 925 | 967 | 1,979,000 | 967 |
| 1993-04-28 | 890 | 918 | 890 | 905 | 643,000 | 905 |
| 1993-04-27 | 890 | 900 | 890 | 900 | 391,000 | 900 |
| 1993-04-26 | 893 | 899 | 875 | 890 | 283,000 | 890 |
| 1993-04-23 | 880 | 889 | 871 | 888 | 413,000 | 888 |
| 1993-04-22 | 905 | 905 | 870 | 870 | 307,000 | 870 |
| 1993-04-21 | 919 | 919 | 898 | 905 | 324,000 | 905 |
| 1993-04-20 | 915 | 915 | 902 | 915 | 235,000 | 915 |
| 1993-04-19 | 918 | 923 | 903 | 918 | 698,000 | 918 |
| 1993-04-16 | 905 | 910 | 890 | 910 | 620,000 | 910 |
| 1993-04-15 | 909 | 909 | 880 | 898 | 490,000 | 898 |
| 1993-04-14 | 900 | 910 | 892 | 900 | 779,000 | 900 |
| 1993-04-13 | 867 | 895 | 867 | 892 | 755,000 | 892 |
| 1993-04-12 | 875 | 875 | 860 | 861 | 552,000 | 861 |
| 1993-04-09 | 880 | 884 | 860 | 860 | 487,000 | 860 |
| 1993-04-08 | 890 | 897 | 865 | 865 | 850,000 | 865 |
| 1993-04-07 | 879 | 896 | 874 | 880 | 1,979,000 | 880 |
| 1993-04-06 | 875 | 880 | 861 | 870 | 2,112,000 | 870 |
| 1993-04-05 | 809 | 884 | 801 | 880 | 2,898,000 | 880 |
| 1993-04-02 | 779 | 799 | 774 | 799 | 2,786,000 | 799 |
| 1993-04-01 | 765 | 766 | 740 | 759 | 1,027,000 | 759 |
| 1993-03-31 | 785 | 787 | 775 | 775 | 520,000 | 775 |
| 1993-03-30 | 803 | 804 | 787 | 794 | 1,121,000 | 794 |
| 1993-03-29 | 792 | 815 | 785 | 785 | 3,532,000 | 785 |
| 1993-03-26 | 782 | 787 | 778 | 782 | 325,000 | 782 |
| 1993-03-25 | 780 | 788 | 776 | 785 | 440,000 | 785 |
| 1993-03-24 | 768 | 778 | 767 | 770 | 268,000 | 770 |
| 1993-03-23 | 778 | 785 | 765 | 785 | 534,000 | 785 |
| 1993-03-22 | 769 | 779 | 769 | 778 | 474,000 | 778 |
| 1993-03-19 | 770 | 773 | 759 | 769 | 427,000 | 769 |
| 1993-03-18 | 757 | 789 | 757 | 770 | 223,000 | 770 |
| 1993-03-17 | 735 | 752 | 731 | 752 | 106,000 | 752 |
| 1993-03-16 | 750 | 750 | 725 | 725 | 249,000 | 725 |
| 1993-03-15 | 749 | 750 | 745 | 745 | 174,000 | 745 |
| 1993-03-12 | 732 | 751 | 732 | 751 | 828,000 | 751 |
| 1993-03-11 | 750 | 754 | 749 | 751 | 255,000 | 751 |
| 1993-03-10 | 770 | 770 | 740 | 740 | 404,000 | 740 |
| 1993-03-09 | 750 | 775 | 750 | 771 | 682,000 | 771 |
| 1993-03-08 | 715 | 750 | 715 | 740 | 291,000 | 740 |
| 1993-03-05 | 715 | 715 | 700 | 703 | 263,000 | 703 |
| 1993-03-04 | 700 | 711 | 700 | 711 | 122,000 | 711 |
| 1993-03-03 | 709 | 713 | 707 | 713 | 378,000 | 713 |
| 1993-03-02 | 695 | 710 | 695 | 709 | 180,000 | 709 |
| 1993-03-01 | 698 | 707 | 697 | 698 | 241,000 | 698 |
| 1993-02-26 | 709 | 709 | 703 | 708 | 382,000 | 708 |
| 1993-02-25 | 710 | 710 | 693 | 703 | 446,000 | 703 |
| 1993-02-24 | 706 | 710 | 703 | 709 | 305,000 | 709 |
| 1993-02-23 | 710 | 710 | 705 | 710 | 259,000 | 710 |
| 1993-02-22 | 710 | 713 | 701 | 710 | 238,000 | 710 |
| 1993-02-19 | 708 | 710 | 690 | 690 | 283,000 | 690 |
| 1993-02-18 | 708 | 708 | 703 | 707 | 237,000 | 707 |
| 1993-02-17 | 699 | 703 | 695 | 703 | 388,000 | 703 |
| 1993-02-16 | 699 | 709 | 690 | 690 | 765,000 | 690 |
| 1993-02-15 | 699 | 706 | 695 | 704 | 217,000 | 704 |
| 1993-02-12 | 710 | 710 | 692 | 699 | 507,000 | 699 |
| 1993-02-10 | 705 | 707 | 699 | 705 | 283,000 | 705 |
| 1993-02-09 | 703 | 703 | 695 | 695 | 135,000 | 695 |
| 1993-02-08 | 700 | 704 | 696 | 700 | 401,000 | 700 |
| 1993-02-05 | 693 | 701 | 693 | 696 | 250,000 | 696 |
| 1993-02-04 | 708 | 708 | 693 | 693 | 158,000 | 693 |
| 1993-02-03 | 710 | 710 | 700 | 708 | 169,000 | 708 |
| 1993-02-02 | 706 | 710 | 695 | 695 | 241,000 | 695 |
| 1993-02-01 | 708 | 714 | 705 | 706 | 43,000 | 706 |
| 1993-01-29 | 720 | 723 | 699 | 709 | 314,000 | 709 |
| 1993-01-28 | 687 | 729 | 687 | 728 | 432,000 | 728 |
| 1993-01-27 | 690 | 690 | 680 | 685 | 329,000 | 685 |
| 1993-01-26 | 682 | 686 | 675 | 680 | 202,000 | 680 |
| 1993-01-25 | 697 | 697 | 679 | 687 | 293,000 | 687 |
| 1993-01-22 | 690 | 691 | 685 | 687 | 413,000 | 687 |
| 1993-01-21 | 691 | 691 | 682 | 686 | 238,000 | 686 |
| 1993-01-20 | 708 | 708 | 691 | 691 | 249,000 | 691 |
| 1993-01-19 | 710 | 710 | 704 | 705 | 323,000 | 705 |
| 1993-01-18 | 713 | 715 | 708 | 710 | 435,000 | 710 |
| 1993-01-14 | 712 | 727 | 711 | 711 | 309,000 | 711 |
| 1993-01-13 | 734 | 734 | 725 | 725 | 271,000 | 725 |
| 1993-01-12 | 744 | 744 | 731 | 734 | 297,000 | 734 |
| 1993-01-11 | 740 | 749 | 735 | 748 | 112,000 | 748 |
| 1993-01-08 | 740 | 741 | 731 | 734 | 781,000 | 734 |
| 1993-01-07 | 741 | 745 | 736 | 736 | 369,000 | 736 |
| 1993-01-06 | 776 | 776 | 745 | 745 | 271,000 | 745 |
| 1993-01-05 | 777 | 777 | 772 | 775 | 186,000 | 775 |
| 1993-01-04 | 788 | 788 | 777 | 780 | 232,000 | 780 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
