4204 積水化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	750	765	750	760	301,000	760
1998-12-29	721	745	721	745	226,000	745
1998-12-28	750	751	736	739	186,000	739
1998-12-25	741	755	741	755	156,000	755
1998-12-24	750	750	742	745	391,000	745
1998-12-22	770	780	760	780	356,000	780
1998-12-21	768	775	750	750	623,000	750
1998-12-18	760	780	757	762	483,000	762
1998-12-17	760	773	740	752	1,159,000	752
1998-12-16	778	778	753	753	893,000	753
1998-12-15	790	790	772	780	1,165,000	780
1998-12-14	800	812	800	800	664,000	800
1998-12-11	827	834	798	800	1,879,000	800
1998-12-10	812	843	812	827	2,317,000	827
1998-12-09	750	792	749	792	2,241,000	792
1998-12-08	750	750	729	740	3,018,000	740
1998-12-07	735	740	730	740	491,000	740
1998-12-04	730	738	723	725	1,179,000	725
1998-12-03	746	750	722	734	734,000	734
1998-12-02	762	782	740	774	673,000	774
1998-12-01	750	785	740	770	1,135,000	770
1998-11-30	752	763	749	750	376,000	750
1998-11-27	759	775	742	762	493,000	762
1998-11-26	750	779	748	779	845,000	779
1998-11-25	740	743	725	743	756,000	743
1998-11-24	760	760	737	744	1,937,000	744
1998-11-20	675	699	664	690	836,000	690
1998-11-19	646	653	641	642	283,000	642
1998-11-18	655	660	642	655	754,000	655
1998-11-17	653	670	638	645	715,000	645
1998-11-16	678	685	658	658	438,000	658
1998-11-13	674	679	665	678	520,000	678
1998-11-12	667	676	660	664	784,000	664
1998-11-11	630	660	630	657	1,580,000	657
1998-11-10	655	664	643	643	964,000	643
1998-11-09	690	700	670	675	337,000	675
1998-11-06	715	730	690	720	1,097,000	720
1998-11-05	748	780	729	750	2,278,000	750
1998-11-04	710	719	697	718	3,557,000	718
1998-11-02	665	673	658	669	2,350,000	669
1998-10-30	626	645	625	635	873,000	635
1998-10-29	624	626	611	611	802,000	611
1998-10-28	629	630	619	619	75,000	619
1998-10-27	660	660	623	629	850,000	629
1998-10-26	690	690	650	666	1,418,000	666
1998-10-23	681	695	672	685	2,724,000	685
1998-10-22	691	691	630	661	1,823,000	661
1998-10-21	590	622	585	591	2,303,000	591
1998-10-20	572	605	572	596	1,139,000	596
1998-10-19	576	599	576	592	583,000	592
1998-10-16	572	585	560	566	1,196,000	566
1998-10-15	586	597	576	582	1,001,000	582
1998-10-14	610	612	592	592	1,277,000	592
1998-10-13	625	625	580	580	1,242,000	580
1998-10-12	638	640	630	635	1,691,000	635
1998-10-09	613	641	613	641	1,943,000	641
1998-10-08	599	631	598	623	2,610,000	623
1998-10-07	539	585	539	579	849,000	579
1998-10-06	500	520	493	510	1,407,000	510
1998-10-05	513	513	485	500	1,392,000	500
1998-10-02	495	535	495	523	305,000	523
1998-10-01	498	510	485	490	683,000	490
1998-09-30	530	545	518	518	760,000	518
1998-09-29	521	529	511	520	321,000	520
1998-09-28	503	533	503	521	568,000	521
1998-09-25	538	538	502	513	382,000	513
1998-09-24	520	524	512	513	455,000	513
1998-09-22	496	497	480	485	649,000	485
1998-09-21	530	530	459	460	986,000	460
1998-09-18	532	550	532	550	373,000	550
1998-09-17	554	565	540	540	342,000	540
1998-09-16	555	568	555	558	202,000	558
1998-09-14	528	559	520	559	314,000	559
1998-09-11	510	528	510	528	1,257,000	528
1998-09-10	550	560	540	542	1,114,000	542
1998-09-09	600	607	550	580	1,746,000	580
1998-09-08	624	650	624	645	260,000	645
1998-09-07	600	629	600	624	780,000	624
1998-09-04	607	612	595	600	1,123,000	600
1998-09-03	623	625	606	607	943,000	607
1998-09-02	613	626	612	616	1,750,000	616
1998-09-01	609	616	600	610	1,612,000	610
1998-08-31	650	651	642	649	902,000	649
1998-08-28	647	670	647	650	593,000	650
1998-08-27	679	679	661	672	717,000	672
1998-08-26	682	691	681	684	345,000	684
1998-08-25	704	704	685	695	633,000	695
1998-08-24	681	686	679	682	626,000	682
1998-08-21	709	709	688	692	403,000	692
1998-08-20	743	743	705	710	554,000	710
1998-08-19	730	750	730	743	667,000	743
1998-08-18	695	725	695	720	616,000	720
1998-08-17	683	692	681	691	422,000	691
1998-08-14	682	696	682	686	172,000	686
1998-08-13	692	696	681	681	737,000	681
1998-08-12	704	704	681	690	1,054,000	690
1998-08-11	721	735	699	714	691,000	714
1998-08-10	755	761	723	739	685,000	739
1998-08-07	755	760	752	753	1,644,000	753
1998-08-06	749	755	747	753	567,000	753
1998-08-05	730	744	730	739	327,000	739
1998-08-04	720	760	720	746	1,776,000	746
1998-08-03	750	750	732	735	826,000	735
1998-07-31	755	755	747	750	1,245,000	750
1998-07-30	759	762	750	756	1,046,000	756
1998-07-29	770	770	756	758	221,000	758
1998-07-28	765	771	761	765	639,000	765
1998-07-27	794	794	772	775	2,182,000	775
1998-07-24	774	784	770	784	212,000	784
1998-07-23	772	781	771	776	224,000	776
1998-07-22	815	817	781	802	594,000	802
1998-07-21	820	825	805	815	1,419,000	815
1998-07-17	798	799	780	790	481,000	790
1998-07-16	775	810	770	800	2,799,000	800
1998-07-15	762	777	757	757	615,000	757
1998-07-14	742	742	735	742	549,000	742
1998-07-13	722	742	718	742	719,000	742
1998-07-10	741	742	733	742	1,400,000	742
1998-07-09	772	772	755	755	722,000	755
1998-07-08	785	787	769	771	615,000	771
1998-07-07	785	792	784	788	839,000	788
1998-07-06	790	790	784	789	496,000	789
1998-07-03	780	799	765	799	2,009,000	799
1998-07-02	780	795	780	790	2,776,000	790
1998-07-01	717	765	717	765	1,885,000	765
1998-06-30	698	710	695	710	1,669,000	710
1998-06-29	668	679	667	669	1,170,000	669
1998-06-26	652	668	652	668	1,046,000	668
1998-06-25	654	655	643	650	1,366,000	650
1998-06-24	669	670	655	665	997,000	665
1998-06-23	703	711	670	670	1,533,000	670
1998-06-22	695	699	690	699	777,000	699
1998-06-19	677	683	673	675	636,000	675
1998-06-18	678	713	678	713	1,184,000	713
1998-06-17	651	658	650	656	386,000	656
1998-06-16	645	653	643	650	590,000	650
1998-06-15	660	664	655	664	1,013,000	664
1998-06-12	660	661	650	655	1,486,000	655
1998-06-11	656	656	649	650	603,000	650
1998-06-10	658	659	650	656	380,000	656
1998-06-09	655	658	652	658	535,000	658
1998-06-08	659	661	647	650	967,000	650
1998-06-05	650	660	650	659	650,000	659
1998-06-04	650	653	645	647	657,000	647
1998-06-03	657	657	653	654	295,000	654
1998-06-02	660	661	653	657	813,000	657
1998-06-01	692	694	665	666	524,000	666
1998-05-29	690	701	690	696	969,000	696
1998-05-28	700	702	690	690	696,000	690
1998-05-27	704	710	700	700	393,000	700
1998-05-26	703	714	701	714	440,000	714
1998-05-25	695	704	694	700	349,000	700
1998-05-22	695	701	688	695	1,939,000	695
1998-05-21	677	694	675	688	1,312,000	688
1998-05-20	665	685	665	673	538,000	673
1998-05-19	660	668	651	652	701,000	652
1998-05-18	695	695	686	695	846,000	695
1998-05-15	665	710	665	690	1,098,000	690
1998-05-14	670	685	667	681	637,000	681
1998-05-13	669	670	655	656	667,000	656
1998-05-12	660	680	659	670	1,450,000	670
1998-05-11	660	670	647	650	399,000	650
1998-05-08	652	660	640	660	327,000	660
1998-05-07	669	669	660	660	926,000	660
1998-05-06	670	671	660	670	1,310,000	670
1998-05-01	720	720	676	680	1,694,000	680
1998-04-30	694	727	694	727	1,041,000	727
1998-04-28	650	694	650	694	1,163,000	694
1998-04-27	670	671	665	665	832,000	665
1998-04-24	673	684	664	670	967,000	670
1998-04-23	669	687	669	670	561,000	670
1998-04-22	672	672	661	663	490,000	663
1998-04-21	677	677	656	660	808,000	660
1998-04-20	690	691	669	679	468,000	679
1998-04-17	691	692	660	690	721,000	690
1998-04-16	722	726	701	704	926,000	704
1998-04-15	750	760	725	742	639,000	742
1998-04-14	762	770	750	770	322,000	770
1998-04-13	751	780	751	771	297,000	771
1998-04-10	756	780	756	761	792,000	761
1998-04-09	760	775	754	766	914,000	766
1998-04-08	753	770	735	765	1,040,000	765
1998-04-07	736	754	736	744	987,000	744
1998-04-06	715	722	715	718	459,000	718
1998-04-03	710	731	700	715	515,000	715
1998-04-02	744	744	702	706	608,000	706
1998-04-01	752	780	750	750	333,000	750
1998-03-31	741	760	727	755	741,000	755
1998-03-30	760	784	753	767	930,000	767
1998-03-27	730	735	722	730	745,000	730
1998-03-26	715	749	710	720	873,000	720
1998-03-25	751	753	733	733	351,000	733
1998-03-24	754	760	753	756	1,132,000	756
1998-03-23	750	768	750	755	636,000	755
1998-03-20	717	750	717	730	927,000	730
1998-03-19	750	758	709	717	1,127,000	717
1998-03-18	800	800	770	770	670,000	770
1998-03-17	789	805	789	800	1,201,000	800
1998-03-16	801	801	787	793	275,000	793
1998-03-13	806	809	800	804	568,000	804
1998-03-12	831	833	811	816	338,000	816
1998-03-11	841	850	835	850	1,282,000	850
1998-03-10	850	850	835	849	491,000	849
1998-03-09	850	870	850	862	304,000	862
1998-03-06	838	851	836	850	266,000	850
1998-03-05	844	864	838	846	541,000	846
1998-03-04	870	875	864	874	406,000	874
1998-03-03	870	920	865	910	2,225,000	910
1998-03-02	804	862	804	862	1,627,000	862
1998-02-27	790	808	789	803	721,000	803
1998-02-26	798	798	779	781	720,000	781
1998-02-25	800	803	792	795	954,000	795
1998-02-24	820	820	805	810	426,000	810
1998-02-23	840	840	821	828	622,000	828
1998-02-20	850	855	840	840	840,000	840
1998-02-19	858	870	850	867	1,062,000	867
1998-02-18	896	897	870	878	411,000	878
1998-02-17	895	899	890	899	899,000	899
1998-02-16	895	900	893	900	1,091,000	900
1998-02-13	895	902	894	895	1,525,000	895
1998-02-12	896	905	895	896	1,222,000	896
1998-02-10	855	910	853	899	1,144,000	899
1998-02-09	831	842	828	839	710,000	839
1998-02-06	855	870	850	870	489,000	870
1998-02-05	862	867	858	865	385,000	865
1998-02-04	880	880	863	866	782,000	866
1998-02-03	885	893	870	870	1,414,000	870
1998-02-02	886	887	875	885	570,000	885
1998-01-30	882	892	880	889	533,000	889
1998-01-29	840	860	830	853	424,000	853
1998-01-28	910	932	890	890	556,000	890
1998-01-27	900	920	873	873	848,000	873
1998-01-26	900	900	886	895	863,000	895
1998-01-23	835	835	800	825	1,148,000	825
1998-01-22	811	850	811	850	1,230,000	850
1998-01-21	755	820	755	801	908,000	801
1998-01-20	749	753	746	750	647,000	750
1998-01-19	754	754	739	754	1,026,000	754
1998-01-16	674	694	674	694	1,658,000	694
1998-01-14	645	670	645	670	795,000	670
1998-01-13	665	665	641	651	1,612,000	651
1998-01-12	678	678	669	675	419,000	675
1998-01-09	679	688	679	681	913,000	681
1998-01-08	678	725	678	699	728,000	699
1998-01-07	670	680	669	678	598,000	678
1998-01-06	670	675	661	674	352,000	674
1998-01-05	660	661	657	660	152,000	660

分割・併合履歴： [1987-03-27]1株→1.18株