4212 積水樹脂(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 405 | 405 | 405 | 405 | 7,000 | 350.65 |
| 1984-12-27 | 398 | 405 | 398 | 405 | 17,000 | 350.65 |
| 1984-12-26 | 400 | 402 | 397 | 397 | 22,000 | 343.72 |
| 1984-12-25 | 400 | 403 | 400 | 400 | 17,000 | 346.32 |
| 1984-12-24 | 397 | 403 | 397 | 403 | 15,000 | 348.92 |
| 1984-12-22 | 400 | 410 | 400 | 400 | 7,000 | 346.32 |
| 1984-12-21 | 405 | 405 | 396 | 397 | 13,000 | 343.72 |
| 1984-12-20 | 406 | 410 | 405 | 410 | 64,000 | 354.98 |
| 1984-12-19 | 406 | 407 | 406 | 407 | 10,000 | 352.38 |
| 1984-12-18 | 411 | 411 | 400 | 410 | 20,000 | 354.98 |
| 1984-12-17 | 410 | 411 | 405 | 411 | 22,000 | 355.84 |
| 1984-12-15 | 410 | 410 | 410 | 410 | 10,000 | 354.98 |
| 1984-12-14 | 410 | 413 | 410 | 410 | 62,000 | 354.98 |
| 1984-12-13 | 412 | 414 | 410 | 410 | 30,000 | 354.98 |
| 1984-12-12 | 411 | 412 | 411 | 412 | 9,000 | 356.71 |
| 1984-12-11 | 416 | 419 | 412 | 412 | 28,000 | 356.71 |
| 1984-12-10 | 418 | 418 | 415 | 415 | 16,000 | 359.31 |
| 1984-12-07 | 419 | 425 | 412 | 419 | 32,000 | 362.77 |
| 1984-12-06 | 415 | 420 | 412 | 420 | 53,000 | 363.64 |
| 1984-12-05 | 418 | 420 | 412 | 420 | 47,000 | 363.64 |
| 1984-12-04 | 430 | 430 | 411 | 420 | 50,000 | 363.64 |
| 1984-12-03 | 431 | 431 | 426 | 430 | 29,000 | 372.29 |
| 1984-12-01 | 420 | 438 | 420 | 438 | 72,000 | 379.22 |
| 1984-11-30 | 410 | 429 | 410 | 420 | 115,000 | 363.64 |
| 1984-11-29 | 415 | 415 | 405 | 410 | 42,000 | 354.98 |
| 1984-11-28 | 415 | 417 | 415 | 415 | 41,000 | 359.31 |
| 1984-11-27 | 415 | 418 | 415 | 415 | 46,000 | 359.31 |
| 1984-11-26 | 418 | 419 | 415 | 415 | 47,000 | 359.31 |
| 1984-11-24 | 419 | 420 | 419 | 419 | 12,000 | 362.77 |
| 1984-11-22 | 416 | 420 | 416 | 420 | 110,000 | 363.64 |
| 1984-11-21 | 416 | 420 | 416 | 420 | 64,000 | 363.64 |
| 1984-11-20 | 416 | 420 | 416 | 420 | 40,000 | 363.64 |
| 1984-11-19 | 416 | 418 | 415 | 415 | 34,000 | 359.31 |
| 1984-11-17 | 420 | 421 | 415 | 415 | 74,000 | 359.31 |
| 1984-11-16 | 428 | 430 | 420 | 428 | 86,000 | 370.56 |
| 1984-11-15 | 415 | 445 | 415 | 445 | 170,000 | 385.28 |
| 1984-11-14 | 411 | 415 | 411 | 415 | 65,000 | 359.31 |
| 1984-11-13 | 411 | 415 | 411 | 415 | 78,000 | 359.31 |
| 1984-11-12 | 411 | 418 | 411 | 415 | 61,000 | 359.31 |
| 1984-11-09 | 411 | 413 | 410 | 411 | 68,000 | 355.84 |
| 1984-11-08 | 414 | 415 | 410 | 413 | 61,000 | 357.58 |
| 1984-11-07 | 413 | 420 | 412 | 414 | 138,000 | 358.44 |
| 1984-11-06 | 415 | 420 | 413 | 413 | 146,000 | 357.58 |
| 1984-11-05 | 418 | 418 | 406 | 415 | 54,000 | 359.31 |
| 1984-11-02 | 411 | 420 | 410 | 419 | 188,000 | 362.77 |
| 1984-11-01 | 415 | 415 | 400 | 410 | 174,000 | 354.98 |
| 1984-10-31 | 416 | 430 | 410 | 430 | 117,000 | 372.29 |
| 1984-10-30 | 403 | 411 | 402 | 410 | 54,000 | 354.98 |
| 1984-10-29 | 405 | 406 | 405 | 405 | 29,000 | 350.65 |
| 1984-10-27 | 414 | 414 | 410 | 410 | 13,000 | 354.98 |
| 1984-10-25 | 420 | 424 | 420 | 424 | 27,000 | 367.10 |
| 1984-10-24 | 399 | 421 | 399 | 421 | 26,000 | 364.50 |
| 1984-10-23 | 400 | 400 | 395 | 400 | 17,000 | 346.32 |
| 1984-10-22 | 400 | 400 | 400 | 400 | 6,000 | 346.32 |
| 1984-10-20 | 405 | 405 | 400 | 400 | 2,000 | 346.32 |
| 1984-10-19 | 401 | 405 | 401 | 405 | 11,000 | 350.65 |
| 1984-10-18 | 409 | 409 | 405 | 405 | 4,000 | 350.65 |
| 1984-10-17 | 410 | 410 | 409 | 410 | 13,000 | 354.98 |
| 1984-10-15 | 410 | 411 | 410 | 411 | 7,000 | 355.84 |
| 1984-10-12 | 420 | 420 | 420 | 420 | 5,000 | 363.64 |
| 1984-10-11 | 420 | 423 | 420 | 423 | 11,000 | 366.23 |
| 1984-10-06 | 401 | 402 | 400 | 400 | 6,000 | 346.32 |
| 1984-10-05 | 400 | 400 | 400 | 400 | 4,000 | 346.32 |
| 1984-10-04 | 410 | 410 | 400 | 400 | 5,000 | 346.32 |
| 1984-10-03 | 410 | 410 | 410 | 410 | 2,000 | 354.98 |
| 1984-10-02 | 420 | 420 | 420 | 420 | 5,000 | 363.64 |
| 1984-10-01 | 420 | 420 | 419 | 419 | 3,000 | 362.77 |
| 1984-09-29 | 420 | 420 | 420 | 420 | 4,000 | 363.64 |
| 1984-09-28 | 420 | 420 | 420 | 420 | 6,000 | 363.64 |
| 1984-09-26 | 430 | 430 | 420 | 420 | 6,000 | 363.64 |
| 1984-09-25 | 420 | 430 | 420 | 430 | 9,000 | 372.29 |
| 1984-09-22 | 420 | 420 | 420 | 420 | 5,000 | 363.64 |
| 1984-09-21 | 421 | 421 | 421 | 421 | 2,000 | 364.50 |
| 1984-09-20 | 420 | 421 | 420 | 421 | 4,000 | 364.50 |
| 1984-09-19 | 426 | 426 | 420 | 425 | 22,000 | 367.97 |
| 1984-09-18 | 429 | 430 | 420 | 423 | 45,000 | 366.23 |
| 1984-09-17 | 420 | 420 | 420 | 420 | 3,000 | 363.64 |
| 1984-09-14 | 418 | 420 | 417 | 419 | 18,000 | 362.77 |
| 1984-09-13 | 396 | 415 | 396 | 415 | 11,000 | 359.31 |
| 1984-09-12 | 396 | 396 | 396 | 396 | 2,000 | 342.86 |
| 1984-09-11 | 395 | 395 | 395 | 395 | 6,000 | 341.99 |
| 1984-09-10 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1984-09-07 | 400 | 400 | 400 | 400 | 4,000 | 346.32 |
| 1984-09-06 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1984-09-05 | 419 | 419 | 400 | 400 | 31,000 | 346.32 |
| 1984-09-04 | 394 | 420 | 394 | 420 | 25,000 | 363.64 |
| 1984-09-03 | 400 | 400 | 393 | 393 | 12,000 | 340.26 |
| 1984-09-01 | 392 | 395 | 392 | 395 | 20,000 | 341.99 |
| 1984-08-31 | 394 | 395 | 394 | 395 | 5,000 | 341.99 |
| 1984-08-30 | 399 | 400 | 399 | 400 | 7,000 | 346.32 |
| 1984-08-29 | 399 | 399 | 399 | 399 | 3,000 | 345.46 |
| 1984-08-28 | 415 | 415 | 410 | 410 | 3,000 | 354.98 |
| 1984-08-27 | 415 | 415 | 415 | 415 | 2,000 | 359.31 |
| 1984-08-25 | 410 | 410 | 410 | 410 | 2,000 | 354.98 |
| 1984-08-24 | 415 | 415 | 415 | 415 | 4,000 | 359.31 |
| 1984-08-21 | 440 | 440 | 438 | 439 | 29,000 | 380.09 |
| 1984-08-20 | 395 | 460 | 394 | 460 | 258,000 | 398.27 |
| 1984-08-18 | 390 | 390 | 390 | 390 | 6,000 | 337.66 |
| 1984-08-17 | 388 | 390 | 388 | 390 | 11,000 | 337.66 |
| 1984-08-15 | 385 | 388 | 385 | 388 | 2,000 | 335.93 |
| 1984-08-14 | 388 | 388 | 388 | 388 | 2,000 | 335.93 |
| 1984-08-10 | 388 | 388 | 388 | 388 | 2,000 | 335.93 |
| 1984-08-08 | 389 | 389 | 389 | 389 | 2,000 | 336.80 |
| 1984-08-07 | 390 | 390 | 390 | 390 | 9,000 | 337.66 |
| 1984-08-04 | 390 | 390 | 390 | 390 | 12,000 | 337.66 |
| 1984-08-02 | 390 | 390 | 389 | 390 | 9,000 | 337.66 |
| 1984-08-01 | 400 | 400 | 390 | 390 | 14,000 | 337.66 |
| 1984-07-31 | 400 | 400 | 390 | 390 | 10,000 | 337.66 |
| 1984-07-30 | 380 | 400 | 380 | 400 | 18,000 | 346.32 |
| 1984-07-28 | 374 | 374 | 374 | 374 | 10,000 | 323.81 |
| 1984-07-27 | 379 | 379 | 379 | 379 | 3,000 | 328.14 |
| 1984-07-24 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1984-07-23 | 380 | 380 | 380 | 380 | 6,000 | 329 |
| 1984-07-21 | 384 | 384 | 380 | 380 | 4,000 | 329 |
| 1984-07-20 | 385 | 385 | 385 | 385 | 6,000 | 333.33 |
| 1984-07-19 | 380 | 380 | 380 | 380 | 10,000 | 329 |
| 1984-07-18 | 393 | 393 | 380 | 380 | 11,000 | 329 |
| 1984-07-17 | 394 | 394 | 394 | 394 | 1,000 | 341.13 |
| 1984-07-16 | 393 | 398 | 393 | 395 | 3,000 | 341.99 |
| 1984-07-13 | 393 | 393 | 393 | 393 | 3,000 | 340.26 |
| 1984-07-12 | 390 | 390 | 385 | 385 | 5,000 | 333.33 |
| 1984-07-11 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1984-07-09 | 385 | 385 | 385 | 385 | 2,000 | 333.33 |
| 1984-07-07 | 394 | 394 | 394 | 394 | 1,000 | 341.13 |
| 1984-07-06 | 395 | 395 | 395 | 395 | 7,000 | 341.99 |
| 1984-07-05 | 395 | 395 | 395 | 395 | 9,000 | 341.99 |
| 1984-07-04 | 389 | 389 | 389 | 389 | 5,000 | 336.80 |
| 1984-07-03 | 385 | 385 | 370 | 370 | 7,000 | 320.35 |
| 1984-07-02 | 385 | 390 | 385 | 385 | 13,000 | 333.33 |
| 1984-06-30 | 389 | 389 | 389 | 389 | 2,000 | 336.80 |
| 1984-06-29 | 385 | 385 | 385 | 385 | 3,000 | 333.33 |
| 1984-06-28 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1984-06-27 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1984-06-26 | 380 | 380 | 380 | 380 | 5,000 | 329 |
| 1984-06-25 | 380 | 380 | 380 | 380 | 4,000 | 329 |
| 1984-06-21 | 391 | 394 | 390 | 390 | 7,000 | 337.66 |
| 1984-06-20 | 390 | 390 | 390 | 390 | 9,000 | 337.66 |
| 1984-06-19 | 373 | 383 | 373 | 380 | 12,000 | 329 |
| 1984-06-18 | 375 | 375 | 374 | 374 | 12,000 | 323.81 |
| 1984-06-15 | 371 | 375 | 371 | 375 | 7,000 | 324.68 |
| 1984-06-14 | 381 | 381 | 381 | 381 | 10,000 | 329.87 |
| 1984-06-13 | 380 | 380 | 380 | 380 | 5,000 | 329 |
| 1984-06-12 | 381 | 385 | 381 | 381 | 6,000 | 329.87 |
| 1984-06-11 | 370 | 380 | 370 | 380 | 11,000 | 329 |
| 1984-06-08 | 375 | 375 | 370 | 370 | 2,000 | 320.35 |
| 1984-06-07 | 375 | 375 | 375 | 375 | 3,000 | 324.68 |
| 1984-06-06 | 380 | 380 | 375 | 375 | 3,000 | 324.68 |
| 1984-06-05 | 380 | 380 | 380 | 380 | 4,000 | 329 |
| 1984-06-04 | 370 | 370 | 370 | 370 | 2,000 | 320.35 |
| 1984-05-31 | 370 | 370 | 370 | 370 | 2,000 | 320.35 |
| 1984-05-29 | 375 | 380 | 375 | 380 | 7,000 | 329 |
| 1984-05-28 | 373 | 373 | 373 | 373 | 1,000 | 322.94 |
| 1984-05-26 | 373 | 373 | 373 | 373 | 1,000 | 322.94 |
| 1984-05-25 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1984-05-22 | 370 | 377 | 370 | 377 | 2,000 | 326.41 |
| 1984-05-19 | 374 | 374 | 374 | 374 | 4,000 | 323.81 |
| 1984-05-18 | 380 | 380 | 379 | 379 | 4,000 | 328.14 |
| 1984-05-17 | 380 | 380 | 380 | 380 | 3,000 | 329 |
| 1984-05-15 | 385 | 395 | 385 | 395 | 8,000 | 341.99 |
| 1984-05-11 | 389 | 390 | 385 | 385 | 5,000 | 333.33 |
| 1984-05-10 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1984-05-09 | 390 | 390 | 390 | 390 | 3,000 | 337.66 |
| 1984-05-08 | 394 | 394 | 390 | 390 | 6,000 | 337.66 |
| 1984-05-07 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1984-05-04 | 395 | 395 | 395 | 395 | 2,000 | 341.99 |
| 1984-05-02 | 390 | 390 | 390 | 390 | 14,000 | 337.66 |
| 1984-05-01 | 385 | 390 | 385 | 390 | 10,000 | 337.66 |
| 1984-04-28 | 377 | 380 | 377 | 380 | 3,000 | 329 |
| 1984-04-27 | 370 | 376 | 370 | 376 | 5,000 | 325.54 |
| 1984-04-26 | 373 | 373 | 370 | 370 | 11,000 | 320.35 |
| 1984-04-24 | 372 | 372 | 372 | 372 | 1,000 | 322.08 |
| 1984-04-23 | 374 | 374 | 373 | 373 | 4,000 | 322.94 |
| 1984-04-21 | 375 | 375 | 375 | 375 | 3,000 | 324.68 |
| 1984-04-20 | 374 | 374 | 374 | 374 | 1,000 | 323.81 |
| 1984-04-19 | 376 | 376 | 375 | 375 | 9,000 | 324.68 |
| 1984-04-17 | 380 | 380 | 380 | 380 | 4,000 | 329 |
| 1984-04-16 | 375 | 375 | 375 | 375 | 3,000 | 324.68 |
| 1984-04-13 | 370 | 370 | 370 | 370 | 3,000 | 320.35 |
| 1984-04-11 | 375 | 376 | 370 | 376 | 15,000 | 325.54 |
| 1984-04-10 | 375 | 375 | 375 | 375 | 5,000 | 324.68 |
| 1984-04-06 | 376 | 376 | 376 | 376 | 1,000 | 325.54 |
| 1984-04-05 | 376 | 376 | 376 | 376 | 4,000 | 325.54 |
| 1984-04-04 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1984-04-03 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1984-04-02 | 375 | 375 | 375 | 375 | 4,000 | 324.68 |
| 1984-03-31 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1984-03-30 | 373 | 373 | 373 | 373 | 2,000 | 322.94 |
| 1984-03-28 | 370 | 370 | 370 | 370 | 4,000 | 320.35 |
| 1984-03-26 | 390 | 390 | 390 | 390 | 7,000 | 337.66 |
| 1984-03-24 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1984-03-23 | 390 | 395 | 390 | 395 | 5,000 | 341.99 |
| 1984-03-22 | 380 | 380 | 380 | 380 | 7,000 | 329 |
| 1984-03-21 | 380 | 380 | 380 | 380 | 5,000 | 329 |
| 1984-03-17 | 388 | 388 | 388 | 388 | 3,000 | 335.93 |
| 1984-03-16 | 385 | 386 | 383 | 383 | 14,000 | 331.60 |
| 1984-03-15 | 385 | 385 | 383 | 383 | 2,000 | 331.60 |
| 1984-03-14 | 380 | 380 | 380 | 380 | 11,000 | 329 |
| 1984-03-13 | 405 | 405 | 395 | 400 | 23,000 | 346.32 |
| 1984-03-12 | 398 | 400 | 398 | 400 | 13,000 | 346.32 |
| 1984-03-09 | 387 | 387 | 387 | 387 | 5,000 | 335.07 |
| 1984-03-07 | 382 | 382 | 382 | 382 | 2,000 | 330.74 |
| 1984-03-06 | 380 | 380 | 375 | 380 | 10,000 | 329 |
| 1984-03-05 | 380 | 380 | 380 | 380 | 6,000 | 329 |
| 1984-03-03 | 362 | 366 | 362 | 366 | 7,000 | 316.88 |
| 1984-03-02 | 362 | 362 | 362 | 362 | 3,000 | 313.42 |
| 1984-03-01 | 370 | 370 | 366 | 366 | 4,000 | 316.88 |
| 1984-02-29 | 366 | 366 | 366 | 366 | 1,000 | 316.88 |
| 1984-02-28 | 366 | 366 | 365 | 366 | 4,000 | 316.88 |
| 1984-02-25 | 364 | 365 | 364 | 365 | 3,000 | 316.02 |
| 1984-02-24 | 362 | 362 | 362 | 362 | 2,000 | 313.42 |
| 1984-02-22 | 360 | 360 | 360 | 360 | 1,000 | 311.69 |
| 1984-02-21 | 360 | 360 | 360 | 360 | 1,000 | 311.69 |
| 1984-02-17 | 362 | 362 | 362 | 362 | 2,000 | 313.42 |
| 1984-02-14 | 362 | 362 | 362 | 362 | 3,000 | 313.42 |
| 1984-02-13 | 365 | 365 | 365 | 365 | 1,000 | 316.02 |
| 1984-02-10 | 361 | 361 | 361 | 361 | 2,000 | 312.55 |
| 1984-02-08 | 370 | 370 | 370 | 370 | 6,000 | 320.35 |
| 1984-02-07 | 363 | 370 | 363 | 370 | 6,000 | 320.35 |
| 1984-02-06 | 360 | 360 | 360 | 360 | 3,000 | 311.69 |
| 1984-02-04 | 363 | 363 | 363 | 363 | 1,000 | 314.29 |
| 1984-02-03 | 363 | 363 | 363 | 363 | 1,000 | 314.29 |
| 1984-02-02 | 361 | 361 | 358 | 358 | 15,000 | 309.96 |
| 1984-02-01 | 360 | 361 | 360 | 361 | 7,000 | 312.55 |
| 1984-01-31 | 362 | 362 | 362 | 362 | 1,000 | 313.42 |
| 1984-01-30 | 369 | 369 | 369 | 369 | 5,000 | 319.48 |
| 1984-01-28 | 369 | 369 | 369 | 369 | 5,000 | 319.48 |
| 1984-01-26 | 370 | 370 | 370 | 370 | 5,000 | 320.35 |
| 1984-01-23 | 362 | 380 | 362 | 380 | 6,000 | 329 |
| 1984-01-20 | 360 | 362 | 355 | 362 | 20,000 | 313.42 |
| 1984-01-19 | 355 | 362 | 351 | 362 | 16,000 | 313.42 |
| 1984-01-18 | 360 | 360 | 355 | 355 | 11,000 | 307.36 |
| 1984-01-17 | 340 | 340 | 340 | 340 | 1,000 | 294.37 |
| 1984-01-13 | 338 | 338 | 338 | 338 | 1,000 | 292.64 |
| 1984-01-12 | 338 | 338 | 338 | 338 | 2,000 | 292.64 |
| 1984-01-11 | 332 | 336 | 332 | 336 | 4,000 | 290.91 |
| 1984-01-10 | 332 | 335 | 332 | 335 | 5,000 | 290.04 |
| 1984-01-07 | 330 | 330 | 330 | 330 | 1,000 | 285.71 |
| 1984-01-06 | 328 | 328 | 328 | 328 | 3,000 | 283.98 |
| 1984-01-05 | 326 | 326 | 326 | 326 | 1,000 | 282.25 |
| 1984-01-04 | 326 | 326 | 326 | 326 | 1,000 | 282.25 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
