4212 積水樹脂(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283964003964006,000380.95
1985-12-254004003953956,000376.19
1985-12-233993993993991,000380
1985-12-214004004004001,000380.95
1985-12-204004004004009,000380.95
1985-12-174004003953957,000376.19
1985-12-1640040039539514,000376.19
1985-12-133994003984004,000380.95
1985-12-123963963963965,000377.14
1985-12-113933933933931,000374.29
1985-12-103923923923922,000373.33
1985-12-093913913913912,000372.38
1985-12-073913913913913,000372.38
1985-12-063903903903905,000371.43
1985-12-0538838838638615,000367.62
1985-12-033903903863866,000367.62
1985-12-023863863853854,000366.67
1985-11-3038538538538511,000366.67
1985-11-293903903853854,000366.67
1985-11-2839039038938916,000370.48
1985-11-263873913873913,000372.38
1985-11-253863863863861,000367.62
1985-11-223813813813816,000362.86
1985-11-203933933913916,000372.38
1985-11-193933933933939,000374.29
1985-11-183963963953958,000376.19
1985-11-163963963963961,000377.14
1985-11-153953953953952,000376.19
1985-11-143953953953956,000376.19
1985-11-123933933933933,000374.29
1985-11-113923923923925,000373.33
1985-11-083913913913912,000372.38
1985-11-073913913903902,000371.43
1985-11-0639039739039019,000371.43
1985-11-0539539539539533,000376.19
1985-10-3139539539539512,000376.19
1985-10-3039540039540045,000380.95
1985-10-2940040039739713,000378.10
1985-10-2840040039740010,000380.95
1985-10-264054054004007,000380.95
1985-10-254104104104102,000390.48
1985-10-2441041041041016,000390.48
1985-10-23405414405414106,000394.29
1985-10-224054054004006,000380.95
1985-10-214054054054054,000385.71
1985-10-194204204204205,000400
1985-10-184064074064073,000387.62
1985-10-1740240340240211,000382.86
1985-10-164024024024023,000382.86
1985-10-154014024014024,000382.86
1985-10-144004004004003,000380.95
1985-10-113963963853854,000366.67
1985-10-0940040039639618,000377.14
1985-10-0841041040240215,000382.86
1985-10-074154154114115,000391.43
1985-10-0442942942942910,000408.57
1985-10-0244044043843972,000418.10
1985-10-0144044043043066,000409.52
1985-09-3043043043043010,000409.52
1985-09-284304304304309,000409.52
1985-09-2743043243043043,000409.52
1985-09-264134204134208,000400
1985-09-2542042041141620,000396.19
1985-09-2442643142242221,000401.91
1985-09-214164184154168,000396.19
1985-09-204124154124139,000393.33
1985-09-194114124114117,000391.43
1985-09-1841041241041112,000391.43
1985-09-1741542041041013,000390.48
1985-09-1341841841041019,000390.48
1985-09-1242442541841828,000398.10
1985-09-1142542542242530,000404.76
1985-09-1042642642542510,000404.76
1985-09-0944444442542515,000404.76
1985-09-074434434394416,000420
1985-09-0644444444344352,000421.91
1985-09-0544444544044417,000422.86
1985-09-0446646644845376,000431.43
1985-09-03448470438470241,000447.62
1985-09-0244544543844463,000422.86
1985-08-3144144144044017,000419.05
1985-08-3044844843544541,000423.81
1985-08-29435448430448135,000426.67
1985-08-2841742941742556,000404.76
1985-08-2742142141541522,000395.24
1985-08-2640742140742110,000400.95
1985-08-244064074054079,000387.62
1985-08-2340341040240512,000385.71
1985-08-2240040040040018,000380.95
1985-08-214194194194193,000399.05
1985-08-204244244244243,000403.81
1985-08-1943043042042434,000403.81
1985-08-1741643041642842,000407.62
1985-08-1641041740541675,000396.19
1985-08-153993993903906,000371.43
1985-08-1439040039040015,000380.95
1985-08-124004004004004,000380.95
1985-08-093993993953954,000376.19
1985-08-0840040039539511,000376.19
1985-08-0740040039840024,000380.95
1985-08-0640040039540018,000380.95
1985-08-0540040039839811,000379.05
1985-08-034014013983988,000379.05
1985-08-0240040039540026,000380.95
1985-08-013853903793907,000371.43
1985-07-313853853853851,000366.67
1985-07-3038538538538510,000366.67
1985-07-293853853853852,000366.67
1985-07-273863863863862,000367.62
1985-07-263853853853855,000366.67
1985-07-243903903903905,000371.43
1985-07-233913913903903,000371.43
1985-07-223923923903909,000371.43
1985-07-203903903903907,000371.43
1985-07-173903953903904,000371.43
1985-07-163903903903905,000371.43
1985-07-153903903903902,000371.43
1985-07-1239239239039012,000371.43
1985-07-113933933923925,000373.33
1985-07-103933933913917,000372.38
1985-07-094054053933939,000374.29
1985-07-0839540039540020,000380.95
1985-07-063893933893933,000374.29
1985-07-053963973963966,000377.14
1985-07-0439539939539911,000380
1985-07-033954003954005,000380.95
1985-07-0139640439640416,000384.76
1985-06-293923923913914,000372.38
1985-06-2839539539439415,000375.24
1985-06-274074104074103,000390.48
1985-06-2640041540040949,000389.52
1985-06-2539540039540018,000380.95
1985-06-243953953953957,000376.19
1985-06-2240040039540015,000380.95
1985-06-2139440039440010,000380.95
1985-06-203933993933999,000380
1985-06-193953983953989,000379.05
1985-06-1839240039240013,000380.95
1985-06-173923923903907,000371.43
1985-06-153853853843847,000365.71
1985-06-143853853843846,000365.71
1985-06-1338839438838916,000370.48
1985-06-1239239539239510,000376.19
1985-06-1138039038038522,000366.67
1985-06-1039039038538527,000366.67
1985-06-0738539538539431,000375.24
1985-06-063903903903902,000371.43
1985-06-0538539038539012,000371.43
1985-06-0439239239039015,000371.43
1985-06-0338838838038514,000366.67
1985-06-013903903883887,000369.52
1985-05-3139039638838823,000369.52
1985-05-3039039038839016,000371.43
1985-05-2939039039039013,000371.43
1985-05-283903903903906,000371.43
1985-05-2739039038138110,000362.86
1985-05-253853853853854,000366.67
1985-05-2439039038539012,000371.43
1985-05-233853853853856,000366.67
1985-05-2238538538538522,000366.67
1985-05-2138538538538513,000366.67
1985-05-203893893893891,000370.48
1985-05-1838639038639022,000371.43
1985-05-1739139139039113,000372.38
1985-05-1639039039039040,000371.43
1985-05-1539039038739030,000371.43
1985-05-143903913903909,000371.43
1985-05-1339039238838849,000369.52
1985-05-1038739238739045,000371.43
1985-05-0939239239139221,000373.33
1985-05-0839239239239210,000373.33
1985-05-0739139239139212,000373.33
1985-05-043903903903907,000371.43
1985-05-023903903903904,000371.43
1985-05-0139039539039019,000371.43
1985-04-303903903903908,000371.43
1985-04-2739039039039010,000371.43
1985-04-2639039039039020,000371.43
1985-04-2538839038838815,000369.52
1985-04-2438839038438416,000365.71
1985-04-2338838838838825,000369.52
1985-04-2239039039039019,000371.43
1985-04-203903903903904,000371.43
1985-04-1939539539039031,000371.43
1985-04-1839539539439568,000376.19
1985-04-1739539539539540,000376.19
1985-04-1640040039540057,000380.95
1985-04-1540040040040064,000380.95
1985-04-1240040040040031,000380.95
1985-04-1140040140040042,000380.95
1985-04-1040040040040050,000380.95
1985-04-0940040040040016,000380.95
1985-04-0840040040040010,000380.95
1985-04-0640040240040010,000380.95
1985-04-0540340339540018,000380.95
1985-04-044034034034033,000383.81
1985-04-0340340340340322,000383.81
1985-04-024034034034037,000383.81
1985-04-0140540640340312,000383.81
1985-03-2740540540040510,000385.71
1985-03-2642042242042226,000365.37
1985-03-2543943942543017,000372.29
1985-03-2344044443943910,000380.09
1985-03-2244544544044032,000380.95
1985-03-2044544544044512,000385.28
1985-03-1944644743544741,000387.01
1985-03-1844844943644614,000386.15
1985-03-1644044844044811,000387.88
1985-03-1543043943043911,000380.09
1985-03-1443544043543517,000376.62
1985-03-1344044044044023,000380.95
1985-03-1243544043544012,000380.95
1985-03-1143543543043514,000376.62
1985-03-0843744043043072,000372.29
1985-03-0742544042544039,000380.95
1985-03-0642042542042527,000367.97
1985-03-054204204204203,000363.64
1985-03-044204204204209,000363.64
1985-03-024204204204202,000363.64
1985-03-0142342342042032,000363.64
1985-02-284234234234239,000366.23
1985-02-2743043042042011,000363.64
1985-02-2643043042942925,000371.43
1985-02-2543143143043010,000372.29
1985-02-234354364304306,000372.29
1985-02-2243543543043035,000372.29
1985-02-2143143143043027,000372.29
1985-02-2043243243043011,000372.29
1985-02-1943243243143222,000374.03
1985-02-1843243343243252,000374.03
1985-02-1643543543243221,000374.03
1985-02-1543443543243235,000374.03
1985-02-1443143243043227,000374.03
1985-02-1343043243043220,000374.03
1985-02-1243643643243227,000374.03
1985-02-0843843843243518,000376.62
1985-02-0743343843243329,000374.89
1985-02-0643843843443526,000376.62
1985-02-0543644043543538,000376.62
1985-02-0443044043044023,000380.95
1985-02-0243044043043716,000378.36
1985-02-0143443542843537,000376.62
1985-01-3142543542543517,000376.62
1985-01-3043043042242551,000367.97
1985-01-2943944043043036,000372.29
1985-01-2843144643144522,000385.28
1985-01-2644044043243214,000374.03
1985-01-2543144043043529,000376.62
1985-01-2443143142643043,000372.29
1985-01-2343143142642615,000368.83
1985-01-2243243242542616,000368.83
1985-01-2142343042342845,000370.56
1985-01-1941642041541812,000361.91
1985-01-1843143141541532,000359.31
1985-01-1743844043043034,000372.29
1985-01-1644845044044088,000380.95
1985-01-1444945044244887,000387.88
1985-01-11441450441442175,000382.68
1985-01-10446462436440264,000380.95
1985-01-09421440420432104,000374.03
1985-01-0842242441841843,000361.91
1985-01-0742042341642233,000365.37
1985-01-0542542541441536,000359.31
1985-01-0440642540542527,000367.97

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