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
1984-12-284054054054057,000350.65
1984-12-2739840539840517,000350.65
1984-12-2640040239739722,000343.72
1984-12-2540040340040017,000346.32
1984-12-2439740339740315,000348.92
1984-12-224004104004007,000346.32
1984-12-2140540539639713,000343.72
1984-12-2040641040541064,000354.98
1984-12-1940640740640710,000352.38
1984-12-1841141140041020,000354.98
1984-12-1741041140541122,000355.84
1984-12-1541041041041010,000354.98
1984-12-1441041341041062,000354.98
1984-12-1341241441041030,000354.98
1984-12-124114124114129,000356.71
1984-12-1141641941241228,000356.71
1984-12-1041841841541516,000359.31
1984-12-0741942541241932,000362.77
1984-12-0641542041242053,000363.64
1984-12-0541842041242047,000363.64
1984-12-0443043041142050,000363.64
1984-12-0343143142643029,000372.29
1984-12-0142043842043872,000379.22
1984-11-30410429410420115,000363.64
1984-11-2941541540541042,000354.98
1984-11-2841541741541541,000359.31
1984-11-2741541841541546,000359.31
1984-11-2641841941541547,000359.31
1984-11-2441942041941912,000362.77
1984-11-22416420416420110,000363.64
1984-11-2141642041642064,000363.64
1984-11-2041642041642040,000363.64
1984-11-1941641841541534,000359.31
1984-11-1742042141541574,000359.31
1984-11-1642843042042886,000370.56
1984-11-15415445415445170,000385.28
1984-11-1441141541141565,000359.31
1984-11-1341141541141578,000359.31
1984-11-1241141841141561,000359.31
1984-11-0941141341041168,000355.84
1984-11-0841441541041361,000357.58
1984-11-07413420412414138,000358.44
1984-11-06415420413413146,000357.58
1984-11-0541841840641554,000359.31
1984-11-02411420410419188,000362.77
1984-11-01415415400410174,000354.98
1984-10-31416430410430117,000372.29
1984-10-3040341140241054,000354.98
1984-10-2940540640540529,000350.65
1984-10-2741441441041013,000354.98
1984-10-2542042442042427,000367.10
1984-10-2439942139942126,000364.50
1984-10-2340040039540017,000346.32
1984-10-224004004004006,000346.32
1984-10-204054054004002,000346.32
1984-10-1940140540140511,000350.65
1984-10-184094094054054,000350.65
1984-10-1741041040941013,000354.98
1984-10-154104114104117,000355.84
1984-10-124204204204205,000363.64
1984-10-1142042342042311,000366.23
1984-10-064014024004006,000346.32
1984-10-054004004004004,000346.32
1984-10-044104104004005,000346.32
1984-10-034104104104102,000354.98
1984-10-024204204204205,000363.64
1984-10-014204204194193,000362.77
1984-09-294204204204204,000363.64
1984-09-284204204204206,000363.64
1984-09-264304304204206,000363.64
1984-09-254204304204309,000372.29
1984-09-224204204204205,000363.64
1984-09-214214214214212,000364.50
1984-09-204204214204214,000364.50
1984-09-1942642642042522,000367.97
1984-09-1842943042042345,000366.23
1984-09-174204204204203,000363.64
1984-09-1441842041741918,000362.77
1984-09-1339641539641511,000359.31
1984-09-123963963963962,000342.86
1984-09-113953953953956,000341.99
1984-09-104004004004005,000346.32
1984-09-074004004004004,000346.32
1984-09-064004004004005,000346.32
1984-09-0541941940040031,000346.32
1984-09-0439442039442025,000363.64
1984-09-0340040039339312,000340.26
1984-09-0139239539239520,000341.99
1984-08-313943953943955,000341.99
1984-08-303994003994007,000346.32
1984-08-293993993993993,000345.46
1984-08-284154154104103,000354.98
1984-08-274154154154152,000359.31
1984-08-254104104104102,000354.98
1984-08-244154154154154,000359.31
1984-08-2144044043843929,000380.09
1984-08-20395460394460258,000398.27
1984-08-183903903903906,000337.66
1984-08-1738839038839011,000337.66
1984-08-153853883853882,000335.93
1984-08-143883883883882,000335.93
1984-08-103883883883882,000335.93
1984-08-083893893893892,000336.80
1984-08-073903903903909,000337.66
1984-08-0439039039039012,000337.66
1984-08-023903903893909,000337.66
1984-08-0140040039039014,000337.66
1984-07-3140040039039010,000337.66
1984-07-3038040038040018,000346.32
1984-07-2837437437437410,000323.81
1984-07-273793793793793,000328.14
1984-07-243803803803801,000329
1984-07-233803803803806,000329
1984-07-213843843803804,000329
1984-07-203853853853856,000333.33
1984-07-1938038038038010,000329
1984-07-1839339338038011,000329
1984-07-173943943943941,000341.13
1984-07-163933983933953,000341.99
1984-07-133933933933933,000340.26
1984-07-123903903853855,000333.33
1984-07-113803803803801,000329
1984-07-093853853853852,000333.33
1984-07-073943943943941,000341.13
1984-07-063953953953957,000341.99
1984-07-053953953953959,000341.99
1984-07-043893893893895,000336.80
1984-07-033853853703707,000320.35
1984-07-0238539038538513,000333.33
1984-06-303893893893892,000336.80
1984-06-293853853853853,000333.33
1984-06-283803803803801,000329
1984-06-273803803803801,000329
1984-06-263803803803805,000329
1984-06-253803803803804,000329
1984-06-213913943903907,000337.66
1984-06-203903903903909,000337.66
1984-06-1937338337338012,000329
1984-06-1837537537437412,000323.81
1984-06-153713753713757,000324.68
1984-06-1438138138138110,000329.87
1984-06-133803803803805,000329
1984-06-123813853813816,000329.87
1984-06-1137038037038011,000329
1984-06-083753753703702,000320.35
1984-06-073753753753753,000324.68
1984-06-063803803753753,000324.68
1984-06-053803803803804,000329
1984-06-043703703703702,000320.35
1984-05-313703703703702,000320.35
1984-05-293753803753807,000329
1984-05-283733733733731,000322.94
1984-05-263733733733731,000322.94
1984-05-253753753753751,000324.68
1984-05-223703773703772,000326.41
1984-05-193743743743744,000323.81
1984-05-183803803793794,000328.14
1984-05-173803803803803,000329
1984-05-153853953853958,000341.99
1984-05-113893903853855,000333.33
1984-05-103803803803801,000329
1984-05-093903903903903,000337.66
1984-05-083943943903906,000337.66
1984-05-073953953953951,000341.99
1984-05-043953953953952,000341.99
1984-05-0239039039039014,000337.66
1984-05-0138539038539010,000337.66
1984-04-283773803773803,000329
1984-04-273703763703765,000325.54
1984-04-2637337337037011,000320.35
1984-04-243723723723721,000322.08
1984-04-233743743733734,000322.94
1984-04-213753753753753,000324.68
1984-04-203743743743741,000323.81
1984-04-193763763753759,000324.68
1984-04-173803803803804,000329
1984-04-163753753753753,000324.68
1984-04-133703703703703,000320.35
1984-04-1137537637037615,000325.54
1984-04-103753753753755,000324.68
1984-04-063763763763761,000325.54
1984-04-053763763763764,000325.54
1984-04-043753753753752,000324.68
1984-04-033753753753752,000324.68
1984-04-023753753753754,000324.68
1984-03-313753753753751,000324.68
1984-03-303733733733732,000322.94
1984-03-283703703703704,000320.35
1984-03-263903903903907,000337.66
1984-03-243953953953951,000341.99
1984-03-233903953903955,000341.99
1984-03-223803803803807,000329
1984-03-213803803803805,000329
1984-03-173883883883883,000335.93
1984-03-1638538638338314,000331.60
1984-03-153853853833832,000331.60
1984-03-1438038038038011,000329
1984-03-1340540539540023,000346.32
1984-03-1239840039840013,000346.32
1984-03-093873873873875,000335.07
1984-03-073823823823822,000330.74
1984-03-0638038037538010,000329
1984-03-053803803803806,000329
1984-03-033623663623667,000316.88
1984-03-023623623623623,000313.42
1984-03-013703703663664,000316.88
1984-02-293663663663661,000316.88
1984-02-283663663653664,000316.88
1984-02-253643653643653,000316.02
1984-02-243623623623622,000313.42
1984-02-223603603603601,000311.69
1984-02-213603603603601,000311.69
1984-02-173623623623622,000313.42
1984-02-143623623623623,000313.42
1984-02-133653653653651,000316.02
1984-02-103613613613612,000312.55
1984-02-083703703703706,000320.35
1984-02-073633703633706,000320.35
1984-02-063603603603603,000311.69
1984-02-043633633633631,000314.29
1984-02-033633633633631,000314.29
1984-02-0236136135835815,000309.96
1984-02-013603613603617,000312.55
1984-01-313623623623621,000313.42
1984-01-303693693693695,000319.48
1984-01-283693693693695,000319.48
1984-01-263703703703705,000320.35
1984-01-233623803623806,000329
1984-01-2036036235536220,000313.42
1984-01-1935536235136216,000313.42
1984-01-1836036035535511,000307.36
1984-01-173403403403401,000294.37
1984-01-133383383383381,000292.64
1984-01-123383383383382,000292.64
1984-01-113323363323364,000290.91
1984-01-103323353323355,000290.04
1984-01-073303303303301,000285.71
1984-01-063283283283283,000283.98
1984-01-053263263263261,000282.25
1984-01-043263263263261,000282.25

分割・併合履歴 : [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株