4212 積水樹脂(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1986-12-26 | 629 | 630 | 629 | 630 | 6,000 | 630 |
| 1986-12-25 | 632 | 640 | 632 | 634 | 94,000 | 634 |
| 1986-12-24 | 620 | 635 | 620 | 633 | 95,000 | 633 |
| 1986-12-23 | 610 | 622 | 609 | 622 | 47,000 | 622 |
| 1986-12-22 | 618 | 618 | 610 | 610 | 10,000 | 610 |
| 1986-12-19 | 615 | 620 | 600 | 620 | 25,000 | 620 |
| 1986-12-18 | 625 | 630 | 625 | 625 | 49,000 | 625 |
| 1986-12-17 | 620 | 630 | 619 | 625 | 100,000 | 625 |
| 1986-12-16 | 617 | 617 | 615 | 617 | 39,000 | 617 |
| 1986-12-15 | 611 | 617 | 610 | 617 | 21,000 | 617 |
| 1986-12-12 | 610 | 617 | 606 | 615 | 63,000 | 615 |
| 1986-12-11 | 605 | 611 | 605 | 611 | 54,000 | 611 |
| 1986-12-10 | 610 | 610 | 600 | 603 | 24,000 | 603 |
| 1986-12-09 | 610 | 617 | 600 | 600 | 52,000 | 600 |
| 1986-12-08 | 606 | 620 | 605 | 605 | 35,000 | 605 |
| 1986-12-06 | 610 | 613 | 610 | 610 | 39,000 | 610 |
| 1986-12-05 | 608 | 615 | 601 | 615 | 43,000 | 615 |
| 1986-12-04 | 617 | 617 | 603 | 615 | 65,000 | 615 |
| 1986-12-03 | 615 | 630 | 615 | 615 | 75,000 | 615 |
| 1986-12-02 | 600 | 613 | 600 | 613 | 138,000 | 613 |
| 1986-12-01 | 570 | 590 | 570 | 590 | 76,000 | 590 |
| 1986-11-29 | 580 | 580 | 570 | 570 | 20,000 | 570 |
| 1986-11-28 | 548 | 560 | 541 | 560 | 18,000 | 560 |
| 1986-11-27 | 541 | 550 | 541 | 546 | 13,000 | 546 |
| 1986-11-26 | 540 | 550 | 540 | 550 | 11,000 | 550 |
| 1986-11-25 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1986-11-22 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1986-11-21 | 522 | 523 | 521 | 523 | 11,000 | 523 |
| 1986-11-20 | 520 | 520 | 517 | 520 | 7,000 | 520 |
| 1986-11-19 | 536 | 536 | 524 | 524 | 4,000 | 524 |
| 1986-11-18 | 539 | 539 | 530 | 539 | 6,000 | 539 |
| 1986-11-17 | 539 | 539 | 526 | 526 | 3,000 | 526 |
| 1986-11-14 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1986-11-13 | 535 | 535 | 520 | 521 | 39,000 | 521 |
| 1986-11-12 | 539 | 542 | 539 | 541 | 21,000 | 541 |
| 1986-11-11 | 520 | 521 | 520 | 520 | 8,000 | 520 |
| 1986-11-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1986-11-07 | 520 | 520 | 505 | 506 | 14,000 | 506 |
| 1986-11-06 | 506 | 518 | 506 | 518 | 20,000 | 518 |
| 1986-11-05 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1986-11-04 | 496 | 500 | 485 | 485 | 9,000 | 485 |
| 1986-10-31 | 495 | 496 | 495 | 496 | 8,000 | 496 |
| 1986-10-30 | 495 | 495 | 481 | 495 | 19,000 | 495 |
| 1986-10-29 | 494 | 495 | 494 | 495 | 3,000 | 495 |
| 1986-10-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1986-10-27 | 499 | 500 | 495 | 500 | 5,000 | 500 |
| 1986-10-25 | 500 | 501 | 499 | 499 | 11,000 | 499 |
| 1986-10-24 | 499 | 500 | 498 | 500 | 22,000 | 500 |
| 1986-10-23 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1986-10-22 | 501 | 501 | 495 | 501 | 5,000 | 501 |
| 1986-10-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1986-10-20 | 513 | 513 | 505 | 505 | 5,000 | 505 |
| 1986-10-17 | 510 | 515 | 510 | 515 | 14,000 | 515 |
| 1986-10-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1986-10-15 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1986-10-14 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1986-10-13 | 510 | 520 | 501 | 515 | 9,000 | 515 |
| 1986-10-09 | 510 | 516 | 509 | 510 | 25,000 | 510 |
| 1986-10-08 | 520 | 525 | 505 | 505 | 8,000 | 505 |
| 1986-10-07 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 1986-10-06 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1986-10-04 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1986-10-03 | 520 | 525 | 520 | 525 | 19,000 | 525 |
| 1986-10-02 | 537 | 539 | 537 | 539 | 13,000 | 539 |
| 1986-10-01 | 548 | 548 | 547 | 547 | 2,000 | 547 |
| 1986-09-30 | 546 | 548 | 536 | 548 | 16,000 | 548 |
| 1986-09-29 | 548 | 549 | 546 | 549 | 12,000 | 549 |
| 1986-09-27 | 549 | 549 | 549 | 549 | 23,000 | 549 |
| 1986-09-26 | 574 | 574 | 560 | 560 | 11,000 | 560 |
| 1986-09-25 | 580 | 580 | 579 | 579 | 6,000 | 579 |
| 1986-09-22 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1986-09-19 | 565 | 565 | 560 | 560 | 16,000 | 560 |
| 1986-09-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1986-09-17 | 549 | 558 | 549 | 555 | 12,000 | 555 |
| 1986-09-16 | 559 | 560 | 555 | 555 | 11,000 | 555 |
| 1986-09-11 | 580 | 581 | 580 | 580 | 8,000 | 580 |
| 1986-09-10 | 570 | 574 | 561 | 574 | 12,000 | 574 |
| 1986-09-09 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 1986-09-08 | 582 | 582 | 582 | 582 | 10,000 | 582 |
| 1986-09-06 | 593 | 593 | 593 | 593 | 4,000 | 593 |
| 1986-09-05 | 599 | 599 | 593 | 593 | 7,000 | 593 |
| 1986-09-03 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1986-09-02 | 610 | 610 | 600 | 610 | 11,000 | 610 |
| 1986-09-01 | 610 | 620 | 610 | 610 | 25,000 | 610 |
| 1986-08-30 | 606 | 620 | 605 | 620 | 19,000 | 620 |
| 1986-08-29 | 597 | 601 | 597 | 600 | 13,000 | 600 |
| 1986-08-28 | 595 | 601 | 595 | 597 | 29,000 | 597 |
| 1986-08-27 | 590 | 602 | 590 | 602 | 41,000 | 602 |
| 1986-08-26 | 570 | 570 | 570 | 570 | 17,000 | 570 |
| 1986-08-25 | 590 | 590 | 585 | 585 | 46,000 | 585 |
| 1986-08-23 | 585 | 590 | 585 | 585 | 15,000 | 585 |
| 1986-08-22 | 599 | 600 | 595 | 600 | 41,000 | 600 |
| 1986-08-21 | 580 | 600 | 580 | 600 | 44,000 | 600 |
| 1986-08-20 | 575 | 575 | 565 | 575 | 17,000 | 575 |
| 1986-08-19 | 580 | 580 | 575 | 575 | 30,000 | 575 |
| 1986-08-18 | 581 | 599 | 581 | 585 | 5,000 | 585 |
| 1986-08-15 | 595 | 600 | 580 | 580 | 12,000 | 580 |
| 1986-08-14 | 599 | 600 | 599 | 599 | 5,000 | 599 |
| 1986-08-13 | 596 | 600 | 596 | 600 | 23,000 | 600 |
| 1986-08-12 | 590 | 600 | 590 | 595 | 23,000 | 595 |
| 1986-08-11 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1986-08-08 | 570 | 585 | 569 | 577 | 28,000 | 577 |
| 1986-08-07 | 557 | 571 | 557 | 561 | 20,000 | 561 |
| 1986-08-06 | 557 | 561 | 555 | 560 | 16,000 | 560 |
| 1986-08-05 | 556 | 560 | 555 | 555 | 12,000 | 555 |
| 1986-08-04 | 566 | 570 | 556 | 556 | 17,000 | 556 |
| 1986-08-01 | 600 | 600 | 596 | 596 | 9,000 | 596 |
| 1986-07-31 | 596 | 610 | 595 | 600 | 24,000 | 600 |
| 1986-07-30 | 600 | 610 | 600 | 600 | 21,000 | 600 |
| 1986-07-29 | 610 | 620 | 605 | 606 | 28,000 | 606 |
| 1986-07-28 | 625 | 630 | 610 | 610 | 52,000 | 610 |
| 1986-07-26 | 622 | 625 | 622 | 622 | 22,000 | 622 |
| 1986-07-25 | 625 | 630 | 621 | 625 | 37,000 | 625 |
| 1986-07-24 | 625 | 634 | 625 | 634 | 40,000 | 634 |
| 1986-07-23 | 634 | 634 | 621 | 633 | 19,000 | 633 |
| 1986-07-22 | 620 | 635 | 620 | 635 | 41,000 | 635 |
| 1986-07-21 | 630 | 635 | 625 | 630 | 49,000 | 630 |
| 1986-07-19 | 629 | 631 | 625 | 630 | 29,000 | 630 |
| 1986-07-18 | 622 | 635 | 620 | 630 | 94,000 | 630 |
| 1986-07-17 | 620 | 630 | 620 | 630 | 47,000 | 630 |
| 1986-07-16 | 631 | 635 | 610 | 620 | 98,000 | 620 |
| 1986-07-15 | 628 | 635 | 627 | 635 | 97,000 | 635 |
| 1986-07-14 | 615 | 626 | 615 | 618 | 101,000 | 618 |
| 1986-07-11 | 591 | 600 | 585 | 585 | 46,000 | 585 |
| 1986-07-10 | 600 | 610 | 591 | 595 | 68,000 | 595 |
| 1986-07-09 | 595 | 605 | 590 | 600 | 124,000 | 600 |
| 1986-07-08 | 556 | 605 | 555 | 595 | 158,000 | 595 |
| 1986-07-07 | 551 | 565 | 551 | 561 | 21,000 | 561 |
| 1986-07-05 | 565 | 565 | 550 | 550 | 33,000 | 550 |
| 1986-07-04 | 560 | 568 | 555 | 568 | 39,000 | 568 |
| 1986-07-03 | 557 | 565 | 550 | 559 | 35,000 | 559 |
| 1986-07-02 | 550 | 558 | 550 | 558 | 28,000 | 558 |
| 1986-07-01 | 550 | 550 | 546 | 547 | 38,000 | 547 |
| 1986-06-30 | 546 | 555 | 546 | 547 | 25,000 | 547 |
| 1986-06-28 | 546 | 555 | 546 | 555 | 8,000 | 555 |
| 1986-06-27 | 555 | 555 | 550 | 550 | 14,000 | 550 |
| 1986-06-26 | 545 | 550 | 545 | 546 | 32,000 | 546 |
| 1986-06-25 | 550 | 550 | 536 | 536 | 10,000 | 536 |
| 1986-06-24 | 566 | 566 | 551 | 551 | 12,000 | 551 |
| 1986-06-23 | 565 | 568 | 565 | 567 | 49,000 | 567 |
| 1986-06-21 | 568 | 568 | 560 | 560 | 43,000 | 560 |
| 1986-06-20 | 570 | 570 | 535 | 566 | 56,000 | 566 |
| 1986-06-19 | 538 | 571 | 538 | 570 | 107,000 | 570 |
| 1986-06-18 | 537 | 538 | 536 | 536 | 26,000 | 536 |
| 1986-06-17 | 536 | 538 | 536 | 536 | 62,000 | 536 |
| 1986-06-16 | 536 | 536 | 536 | 536 | 32,000 | 536 |
| 1986-06-13 | 537 | 538 | 536 | 536 | 71,000 | 536 |
| 1986-06-12 | 538 | 539 | 536 | 536 | 36,000 | 536 |
| 1986-06-11 | 538 | 538 | 536 | 536 | 49,000 | 536 |
| 1986-06-10 | 536 | 536 | 536 | 536 | 21,000 | 536 |
| 1986-06-09 | 530 | 535 | 530 | 535 | 20,000 | 535 |
| 1986-06-07 | 537 | 537 | 536 | 536 | 7,000 | 536 |
| 1986-06-06 | 537 | 539 | 535 | 535 | 42,000 | 535 |
| 1986-06-05 | 530 | 535 | 530 | 535 | 25,000 | 535 |
| 1986-06-04 | 530 | 533 | 530 | 530 | 25,000 | 530 |
| 1986-06-03 | 530 | 535 | 525 | 535 | 37,000 | 535 |
| 1986-06-02 | 525 | 540 | 525 | 525 | 27,000 | 525 |
| 1986-05-31 | 540 | 540 | 525 | 525 | 44,000 | 525 |
| 1986-05-30 | 530 | 540 | 530 | 531 | 47,000 | 531 |
| 1986-05-29 | 517 | 520 | 517 | 520 | 26,000 | 520 |
| 1986-05-28 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 1986-05-27 | 517 | 525 | 510 | 520 | 29,000 | 520 |
| 1986-05-26 | 515 | 515 | 515 | 515 | 14,000 | 515 |
| 1986-05-24 | 515 | 522 | 500 | 500 | 22,000 | 500 |
| 1986-05-23 | 522 | 530 | 520 | 520 | 23,000 | 520 |
| 1986-05-22 | 530 | 530 | 521 | 522 | 17,000 | 522 |
| 1986-05-21 | 500 | 515 | 500 | 512 | 17,000 | 512 |
| 1986-05-20 | 510 | 510 | 500 | 500 | 29,000 | 500 |
| 1986-05-19 | 510 | 511 | 510 | 511 | 24,000 | 511 |
| 1986-05-17 | 510 | 512 | 510 | 512 | 15,000 | 512 |
| 1986-05-16 | 520 | 522 | 510 | 515 | 39,000 | 515 |
| 1986-05-15 | 515 | 530 | 512 | 529 | 36,000 | 529 |
| 1986-05-14 | 516 | 516 | 510 | 514 | 37,000 | 514 |
| 1986-05-13 | 539 | 540 | 519 | 530 | 67,000 | 530 |
| 1986-05-12 | 545 | 563 | 530 | 540 | 130,000 | 540 |
| 1986-05-09 | 570 | 570 | 540 | 545 | 524,000 | 545 |
| 1986-05-08 | 505 | 525 | 500 | 525 | 155,000 | 525 |
| 1986-05-07 | 476 | 491 | 476 | 490 | 51,000 | 490 |
| 1986-05-06 | 470 | 475 | 470 | 472 | 14,000 | 472 |
| 1986-05-02 | 474 | 474 | 465 | 465 | 22,000 | 465 |
| 1986-05-01 | 470 | 470 | 466 | 470 | 10,000 | 470 |
| 1986-04-30 | 460 | 464 | 455 | 455 | 43,000 | 455 |
| 1986-04-28 | 474 | 474 | 461 | 461 | 17,000 | 461 |
| 1986-04-26 | 460 | 460 | 455 | 455 | 41,000 | 455 |
| 1986-04-25 | 460 | 461 | 460 | 461 | 15,000 | 461 |
| 1986-04-24 | 456 | 456 | 455 | 455 | 9,000 | 455 |
| 1986-04-23 | 460 | 460 | 455 | 455 | 39,000 | 455 |
| 1986-04-21 | 466 | 466 | 460 | 460 | 12,000 | 460 |
| 1986-04-19 | 465 | 475 | 465 | 465 | 18,000 | 465 |
| 1986-04-18 | 460 | 470 | 460 | 470 | 23,000 | 470 |
| 1986-04-17 | 460 | 460 | 456 | 459 | 14,000 | 459 |
| 1986-04-16 | 450 | 455 | 450 | 455 | 15,000 | 455 |
| 1986-04-15 | 465 | 471 | 455 | 455 | 21,000 | 455 |
| 1986-04-14 | 445 | 460 | 445 | 460 | 13,000 | 460 |
| 1986-04-11 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 1986-04-10 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1986-04-09 | 460 | 460 | 460 | 460 | 12,000 | 460 |
| 1986-04-08 | 460 | 460 | 459 | 459 | 5,000 | 459 |
| 1986-04-07 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1986-04-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-04-04 | 451 | 451 | 450 | 450 | 7,000 | 450 |
| 1986-04-03 | 455 | 455 | 451 | 451 | 7,000 | 451 |
| 1986-04-02 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1986-04-01 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 1986-03-31 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 1986-03-29 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1986-03-28 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1986-03-27 | 461 | 470 | 460 | 470 | 54,000 | 470 |
| 1986-03-26 | 461 | 467 | 461 | 467 | 23,000 | 444.76 |
| 1986-03-25 | 464 | 465 | 460 | 460 | 23,000 | 438.10 |
| 1986-03-24 | 460 | 469 | 460 | 465 | 26,000 | 442.86 |
| 1986-03-20 | 466 | 470 | 450 | 450 | 33,000 | 428.57 |
| 1986-03-19 | 470 | 472 | 462 | 465 | 43,000 | 442.86 |
| 1986-03-18 | 480 | 485 | 470 | 470 | 33,000 | 447.62 |
| 1986-03-17 | 466 | 480 | 465 | 480 | 27,000 | 457.14 |
| 1986-03-15 | 470 | 471 | 465 | 465 | 22,000 | 442.86 |
| 1986-03-14 | 495 | 499 | 480 | 480 | 43,000 | 457.14 |
| 1986-03-13 | 495 | 499 | 490 | 490 | 114,000 | 466.67 |
| 1986-03-12 | 515 | 515 | 478 | 490 | 166,000 | 466.67 |
| 1986-03-11 | 550 | 555 | 509 | 514 | 188,000 | 489.52 |
| 1986-03-10 | 546 | 560 | 530 | 560 | 326,000 | 533.33 |
| 1986-03-07 | 478 | 509 | 474 | 506 | 304,000 | 481.91 |
| 1986-03-06 | 450 | 480 | 450 | 470 | 261,000 | 447.62 |
| 1986-03-05 | 450 | 455 | 448 | 455 | 107,000 | 433.33 |
| 1986-03-04 | 440 | 455 | 440 | 451 | 56,000 | 429.52 |
| 1986-03-03 | 435 | 440 | 430 | 440 | 39,000 | 419.05 |
| 1986-03-01 | 430 | 430 | 430 | 430 | 5,000 | 409.52 |
| 1986-02-28 | 427 | 427 | 427 | 427 | 7,000 | 406.67 |
| 1986-02-27 | 434 | 435 | 427 | 435 | 5,000 | 414.29 |
| 1986-02-26 | 420 | 438 | 420 | 438 | 24,000 | 417.14 |
| 1986-02-25 | 427 | 430 | 420 | 420 | 23,000 | 400 |
| 1986-02-24 | 429 | 429 | 425 | 425 | 7,000 | 404.76 |
| 1986-02-22 | 428 | 429 | 425 | 425 | 6,000 | 404.76 |
| 1986-02-21 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1986-02-20 | 427 | 427 | 423 | 423 | 2,000 | 402.86 |
| 1986-02-19 | 421 | 428 | 421 | 428 | 8,000 | 407.62 |
| 1986-02-18 | 420 | 429 | 420 | 429 | 7,000 | 408.57 |
| 1986-02-17 | 418 | 418 | 418 | 418 | 1,000 | 398.10 |
| 1986-02-15 | 420 | 420 | 416 | 416 | 5,000 | 396.19 |
| 1986-02-14 | 418 | 425 | 418 | 425 | 2,000 | 404.76 |
| 1986-02-13 | 431 | 433 | 416 | 416 | 34,000 | 396.19 |
| 1986-02-12 | 420 | 430 | 420 | 430 | 13,000 | 409.52 |
| 1986-02-10 | 420 | 420 | 420 | 420 | 4,000 | 400 |
| 1986-02-07 | 417 | 417 | 415 | 415 | 19,000 | 395.24 |
| 1986-02-06 | 416 | 416 | 416 | 416 | 3,000 | 396.19 |
| 1986-02-05 | 415 | 416 | 415 | 415 | 6,000 | 395.24 |
| 1986-02-04 | 419 | 420 | 415 | 415 | 8,000 | 395.24 |
| 1986-02-03 | 417 | 417 | 417 | 417 | 5,000 | 397.14 |
| 1986-02-01 | 415 | 415 | 414 | 415 | 13,000 | 395.24 |
| 1986-01-31 | 415 | 415 | 415 | 415 | 10,000 | 395.24 |
| 1986-01-30 | 410 | 413 | 410 | 413 | 5,000 | 393.33 |
| 1986-01-29 | 410 | 410 | 410 | 410 | 6,000 | 390.48 |
| 1986-01-28 | 415 | 415 | 410 | 410 | 15,000 | 390.48 |
| 1986-01-27 | 414 | 415 | 410 | 410 | 23,000 | 390.48 |
| 1986-01-25 | 419 | 419 | 416 | 419 | 7,000 | 399.05 |
| 1986-01-24 | 414 | 415 | 414 | 414 | 7,000 | 394.29 |
| 1986-01-23 | 400 | 410 | 400 | 410 | 85,000 | 390.48 |
| 1986-01-22 | 400 | 400 | 398 | 400 | 15,000 | 380.95 |
| 1986-01-21 | 400 | 405 | 400 | 400 | 12,000 | 380.95 |
| 1986-01-20 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1986-01-18 | 398 | 398 | 398 | 398 | 2,000 | 379.05 |
| 1986-01-17 | 396 | 396 | 395 | 396 | 11,000 | 377.14 |
| 1986-01-14 | 395 | 395 | 395 | 395 | 6,000 | 376.19 |
| 1986-01-13 | 396 | 396 | 395 | 396 | 5,000 | 377.14 |
| 1986-01-10 | 395 | 395 | 395 | 395 | 6,000 | 376.19 |
| 1986-01-07 | 398 | 398 | 398 | 398 | 1,000 | 379.05 |
| 1986-01-06 | 395 | 398 | 395 | 395 | 3,000 | 376.19 |
| 1986-01-04 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
