4212 積水樹脂(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 326 | 326 | 326 | 326 | 1,000 | 282.25 |
| 1983-12-27 | 322 | 322 | 322 | 322 | 1,000 | 278.79 |
| 1983-12-26 | 321 | 321 | 320 | 320 | 4,000 | 277.06 |
| 1983-12-22 | 326 | 326 | 326 | 326 | 1,000 | 282.25 |
| 1983-12-21 | 325 | 325 | 325 | 325 | 2,000 | 281.39 |
| 1983-12-17 | 323 | 323 | 323 | 323 | 1,000 | 279.65 |
| 1983-12-15 | 320 | 320 | 320 | 320 | 4,000 | 277.06 |
| 1983-12-13 | 320 | 323 | 320 | 323 | 4,000 | 279.65 |
| 1983-12-12 | 318 | 318 | 318 | 318 | 2,000 | 275.33 |
| 1983-12-09 | 323 | 323 | 323 | 323 | 2,000 | 279.65 |
| 1983-12-06 | 315 | 316 | 315 | 316 | 3,000 | 273.59 |
| 1983-12-05 | 316 | 316 | 316 | 316 | 3,000 | 273.59 |
| 1983-12-02 | 323 | 323 | 323 | 323 | 1,000 | 279.65 |
| 1983-12-01 | 320 | 320 | 320 | 320 | 4,000 | 277.06 |
| 1983-11-29 | 317 | 317 | 317 | 317 | 2,000 | 274.46 |
| 1983-11-22 | 317 | 317 | 317 | 317 | 2,000 | 274.46 |
| 1983-11-19 | 320 | 320 | 320 | 320 | 1,000 | 277.06 |
| 1983-11-17 | 316 | 316 | 316 | 316 | 1,000 | 273.59 |
| 1983-11-16 | 317 | 317 | 317 | 317 | 1,000 | 274.46 |
| 1983-11-15 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-11-04 | 306 | 306 | 306 | 306 | 2,000 | 264.94 |
| 1983-10-27 | 310 | 310 | 310 | 310 | 3,000 | 268.40 |
| 1983-10-25 | 310 | 310 | 310 | 310 | 3,000 | 268.40 |
| 1983-10-24 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-10-19 | 310 | 310 | 310 | 310 | 4,000 | 268.40 |
| 1983-10-17 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-10-15 | 310 | 310 | 310 | 310 | 2,000 | 268.40 |
| 1983-10-14 | 310 | 310 | 310 | 310 | 3,000 | 268.40 |
| 1983-10-13 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-10-06 | 313 | 313 | 305 | 305 | 3,000 | 264.07 |
| 1983-10-04 | 313 | 313 | 313 | 313 | 2,000 | 271 |
| 1983-10-03 | 313 | 313 | 313 | 313 | 1,000 | 271 |
| 1983-09-30 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-09-29 | 313 | 313 | 313 | 313 | 1,000 | 271 |
| 1983-09-27 | 313 | 313 | 313 | 313 | 2,000 | 271 |
| 1983-09-26 | 314 | 314 | 313 | 313 | 3,000 | 271 |
| 1983-09-22 | 313 | 313 | 313 | 313 | 2,000 | 271 |
| 1983-09-12 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-09-08 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-09-06 | 310 | 310 | 310 | 310 | 3,000 | 268.40 |
| 1983-09-05 | 311 | 311 | 311 | 311 | 2,000 | 269.26 |
| 1983-09-03 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-09-02 | 311 | 315 | 311 | 315 | 3,000 | 272.73 |
| 1983-08-26 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-08-25 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-08-23 | 315 | 315 | 315 | 315 | 4,000 | 272.73 |
| 1983-08-22 | 316 | 316 | 316 | 316 | 1,000 | 273.59 |
| 1983-08-19 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-08-15 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-08-11 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-08-03 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-08-02 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-08-01 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-07-29 | 320 | 320 | 313 | 313 | 6,000 | 271 |
| 1983-07-26 | 311 | 311 | 311 | 311 | 2,000 | 269.26 |
| 1983-07-25 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-07-21 | 316 | 316 | 310 | 310 | 4,000 | 268.40 |
| 1983-07-20 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-07-19 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-07-18 | 312 | 315 | 310 | 310 | 7,000 | 268.40 |
| 1983-07-15 | 315 | 315 | 315 | 315 | 3,000 | 272.73 |
| 1983-07-14 | 310 | 310 | 310 | 310 | 3,000 | 268.40 |
| 1983-07-06 | 308 | 313 | 308 | 313 | 2,000 | 271 |
| 1983-07-05 | 308 | 308 | 308 | 308 | 2,000 | 266.67 |
| 1983-06-30 | 308 | 308 | 308 | 308 | 1,000 | 266.67 |
| 1983-06-28 | 313 | 313 | 313 | 313 | 1,000 | 271 |
| 1983-06-23 | 313 | 313 | 313 | 313 | 1,000 | 271 |
| 1983-06-20 | 308 | 308 | 305 | 308 | 6,000 | 266.67 |
| 1983-06-17 | 305 | 308 | 305 | 308 | 2,000 | 266.67 |
| 1983-06-16 | 305 | 305 | 305 | 305 | 2,000 | 264.07 |
| 1983-06-15 | 305 | 305 | 305 | 305 | 2,000 | 264.07 |
| 1983-06-13 | 305 | 305 | 305 | 305 | 8,000 | 264.07 |
| 1983-06-09 | 306 | 306 | 306 | 306 | 1,000 | 264.94 |
| 1983-06-08 | 306 | 306 | 306 | 306 | 2,000 | 264.94 |
| 1983-06-07 | 306 | 306 | 306 | 306 | 1,000 | 264.94 |
| 1983-05-30 | 305 | 305 | 305 | 305 | 3,000 | 264.07 |
| 1983-05-28 | 309 | 309 | 309 | 309 | 4,000 | 267.53 |
| 1983-05-26 | 311 | 311 | 310 | 310 | 4,000 | 268.40 |
| 1983-05-25 | 310 | 310 | 310 | 310 | 4,000 | 268.40 |
| 1983-05-23 | 306 | 306 | 306 | 306 | 1,000 | 264.94 |
| 1983-05-20 | 305 | 305 | 305 | 305 | 2,000 | 264.07 |
| 1983-05-17 | 315 | 315 | 315 | 315 | 4,000 | 272.73 |
| 1983-05-16 | 314 | 315 | 314 | 315 | 11,000 | 272.73 |
| 1983-05-12 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-05-11 | 315 | 315 | 315 | 315 | 5,000 | 272.73 |
| 1983-05-07 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-05-06 | 315 | 315 | 315 | 315 | 3,000 | 272.73 |
| 1983-04-26 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-04-25 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-04-21 | 315 | 315 | 315 | 315 | 11,000 | 272.73 |
| 1983-04-20 | 315 | 315 | 315 | 315 | 3,000 | 272.73 |
| 1983-04-15 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-04-13 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-04-11 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-04-09 | 315 | 315 | 315 | 315 | 3,000 | 272.73 |
| 1983-04-08 | 311 | 311 | 311 | 311 | 12,000 | 269.26 |
| 1983-03-31 | 318 | 318 | 318 | 318 | 4,000 | 275.33 |
| 1983-03-29 | 318 | 318 | 318 | 318 | 2,000 | 275.33 |
| 1983-03-28 | 318 | 318 | 318 | 318 | 6,000 | 275.33 |
| 1983-03-23 | 316 | 318 | 316 | 318 | 3,000 | 275.33 |
| 1983-03-22 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-03-18 | 315 | 315 | 315 | 315 | 1,000 | 272.73 |
| 1983-03-17 | 312 | 313 | 312 | 313 | 2,000 | 271 |
| 1983-03-14 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-03-08 | 311 | 311 | 311 | 311 | 2,000 | 269.26 |
| 1983-03-05 | 310 | 310 | 310 | 310 | 2,000 | 268.40 |
| 1983-03-03 | 311 | 311 | 311 | 311 | 6,000 | 269.26 |
| 1983-03-01 | 311 | 311 | 311 | 311 | 4,000 | 269.26 |
| 1983-02-26 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-02-25 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-02-24 | 311 | 311 | 311 | 311 | 2,000 | 269.26 |
| 1983-02-22 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-02-21 | 311 | 311 | 311 | 311 | 7,000 | 269.26 |
| 1983-02-18 | 312 | 312 | 311 | 311 | 4,000 | 269.26 |
| 1983-02-17 | 311 | 315 | 311 | 311 | 9,000 | 269.26 |
| 1983-02-10 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1983-02-09 | 311 | 311 | 311 | 311 | 4,000 | 269.26 |
| 1983-02-05 | 315 | 315 | 315 | 315 | 3,000 | 272.73 |
| 1983-02-04 | 310 | 310 | 310 | 310 | 3,000 | 268.40 |
| 1983-02-03 | 310 | 310 | 310 | 310 | 2,000 | 268.40 |
| 1983-02-02 | 310 | 310 | 310 | 310 | 2,000 | 268.40 |
| 1983-01-25 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-01-21 | 310 | 310 | 310 | 310 | 3,000 | 268.40 |
| 1983-01-20 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-01-19 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
| 1983-01-13 | 305 | 305 | 305 | 305 | 1,000 | 264.07 |
| 1983-01-10 | 305 | 305 | 305 | 305 | 6,000 | 264.07 |
| 1983-01-04 | 310 | 310 | 310 | 310 | 1,000 | 268.40 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
