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
1986-12-2763063063063010,000630
1986-12-266296306296306,000630
1986-12-2563264063263494,000634
1986-12-2462063562063395,000633
1986-12-2361062260962247,000622
1986-12-2261861861061010,000610
1986-12-1961562060062025,000620
1986-12-1862563062562549,000625
1986-12-17620630619625100,000625
1986-12-1661761761561739,000617
1986-12-1561161761061721,000617
1986-12-1261061760661563,000615
1986-12-1160561160561154,000611
1986-12-1061061060060324,000603
1986-12-0961061760060052,000600
1986-12-0860662060560535,000605
1986-12-0661061361061039,000610
1986-12-0560861560161543,000615
1986-12-0461761760361565,000615
1986-12-0361563061561575,000615
1986-12-02600613600613138,000613
1986-12-0157059057059076,000590
1986-11-2958058057057020,000570
1986-11-2854856054156018,000560
1986-11-2754155054154613,000546
1986-11-2654055054055011,000550
1986-11-2554054054054010,000540
1986-11-225385385385382,000538
1986-11-2152252352152311,000523
1986-11-205205205175207,000520
1986-11-195365365245244,000524
1986-11-185395395305396,000539
1986-11-175395395265263,000526
1986-11-1452052052052010,000520
1986-11-1353553552052139,000521
1986-11-1253954253954121,000541
1986-11-115205215205208,000520
1986-11-105205205205202,000520
1986-11-0752052050550614,000506
1986-11-0650651850651820,000518
1986-11-0550050050050013,000500
1986-11-044965004854859,000485
1986-10-314954964954968,000496
1986-10-3049549548149519,000495
1986-10-294944954944953,000495
1986-10-284954954954951,000495
1986-10-274995004955005,000500
1986-10-2550050149949911,000499
1986-10-2449950049850022,000500
1986-10-235005005005005,000500
1986-10-225015014955015,000501
1986-10-215055055055052,000505
1986-10-205135135055055,000505
1986-10-1751051551051514,000515
1986-10-165155155155152,000515
1986-10-155155155155153,000515
1986-10-145105105105104,000510
1986-10-135105205015159,000515
1986-10-0951051650951025,000510
1986-10-085205255055058,000505
1986-10-075205255205255,000525
1986-10-065255255205204,000520
1986-10-045255255255252,000525
1986-10-0352052552052519,000525
1986-10-0253753953753913,000539
1986-10-015485485475472,000547
1986-09-3054654853654816,000548
1986-09-2954854954654912,000549
1986-09-2754954954954923,000549
1986-09-2657457456056011,000560
1986-09-255805805795796,000579
1986-09-225665665665664,000566
1986-09-1956556556056016,000560
1986-09-185605605605602,000560
1986-09-1754955854955512,000555
1986-09-1655956055555511,000555
1986-09-115805815805808,000580
1986-09-1057057456157412,000574
1986-09-095805805705708,000570
1986-09-0858258258258210,000582
1986-09-065935935935934,000593
1986-09-055995995935937,000593
1986-09-035995995995994,000599
1986-09-0261061060061011,000610
1986-09-0161062061061025,000610
1986-08-3060662060562019,000620
1986-08-2959760159760013,000600
1986-08-2859560159559729,000597
1986-08-2759060259060241,000602
1986-08-2657057057057017,000570
1986-08-2559059058558546,000585
1986-08-2358559058558515,000585
1986-08-2259960059560041,000600
1986-08-2158060058060044,000600
1986-08-2057557556557517,000575
1986-08-1958058057557530,000575
1986-08-185815995815855,000585
1986-08-1559560058058012,000580
1986-08-145996005995995,000599
1986-08-1359660059660023,000600
1986-08-1259060059059523,000595
1986-08-115805805805803,000580
1986-08-0857058556957728,000577
1986-08-0755757155756120,000561
1986-08-0655756155556016,000560
1986-08-0555656055555512,000555
1986-08-0456657055655617,000556
1986-08-016006005965969,000596
1986-07-3159661059560024,000600
1986-07-3060061060060021,000600
1986-07-2961062060560628,000606
1986-07-2862563061061052,000610
1986-07-2662262562262222,000622
1986-07-2562563062162537,000625
1986-07-2462563462563440,000634
1986-07-2363463462163319,000633
1986-07-2262063562063541,000635
1986-07-2163063562563049,000630
1986-07-1962963162563029,000630
1986-07-1862263562063094,000630
1986-07-1762063062063047,000630
1986-07-1663163561062098,000620
1986-07-1562863562763597,000635
1986-07-14615626615618101,000618
1986-07-1159160058558546,000585
1986-07-1060061059159568,000595
1986-07-09595605590600124,000600
1986-07-08556605555595158,000595
1986-07-0755156555156121,000561
1986-07-0556556555055033,000550
1986-07-0456056855556839,000568
1986-07-0355756555055935,000559
1986-07-0255055855055828,000558
1986-07-0155055054654738,000547
1986-06-3054655554654725,000547
1986-06-285465555465558,000555
1986-06-2755555555055014,000550
1986-06-2654555054554632,000546
1986-06-2555055053653610,000536
1986-06-2456656655155112,000551
1986-06-2356556856556749,000567
1986-06-2156856856056043,000560
1986-06-2057057053556656,000566
1986-06-19538571538570107,000570
1986-06-1853753853653626,000536
1986-06-1753653853653662,000536
1986-06-1653653653653632,000536
1986-06-1353753853653671,000536
1986-06-1253853953653636,000536
1986-06-1153853853653649,000536
1986-06-1053653653653621,000536
1986-06-0953053553053520,000535
1986-06-075375375365367,000536
1986-06-0653753953553542,000535
1986-06-0553053553053525,000535
1986-06-0453053353053025,000530
1986-06-0353053552553537,000535
1986-06-0252554052552527,000525
1986-05-3154054052552544,000525
1986-05-3053054053053147,000531
1986-05-2951752051752026,000520
1986-05-285105205105209,000520
1986-05-2751752551052029,000520
1986-05-2651551551551514,000515
1986-05-2451552250050022,000500
1986-05-2352253052052023,000520
1986-05-2253053052152217,000522
1986-05-2150051550051217,000512
1986-05-2051051050050029,000500
1986-05-1951051151051124,000511
1986-05-1751051251051215,000512
1986-05-1652052251051539,000515
1986-05-1551553051252936,000529
1986-05-1451651651051437,000514
1986-05-1353954051953067,000530
1986-05-12545563530540130,000540
1986-05-09570570540545524,000545
1986-05-08505525500525155,000525
1986-05-0747649147649051,000490
1986-05-0647047547047214,000472
1986-05-0247447446546522,000465
1986-05-0147047046647010,000470
1986-04-3046046445545543,000455
1986-04-2847447446146117,000461
1986-04-2646046045545541,000455
1986-04-2546046146046115,000461
1986-04-244564564554559,000455
1986-04-2346046045545539,000455
1986-04-2146646646046012,000460
1986-04-1946547546546518,000465
1986-04-1846047046047023,000470
1986-04-1746046045645914,000459
1986-04-1645045545045515,000455
1986-04-1546547145545521,000455
1986-04-1444546044546013,000460
1986-04-1145045045045016,000450
1986-04-104604604504503,000450
1986-04-0946046046046012,000460
1986-04-084604604594595,000459
1986-04-074594594594592,000459
1986-04-054504504504501,000450
1986-04-044514514504507,000450
1986-04-034554554514517,000451
1986-04-024604604604604,000460
1986-04-014694694694694,000469
1986-03-3147047047047014,000470
1986-03-294604604604606,000460
1986-03-284504504504507,000450
1986-03-2746147046047054,000470
1986-03-2646146746146723,000444.76
1986-03-2546446546046023,000438.10
1986-03-2446046946046526,000442.86
1986-03-2046647045045033,000428.57
1986-03-1947047246246543,000442.86
1986-03-1848048547047033,000447.62
1986-03-1746648046548027,000457.14
1986-03-1547047146546522,000442.86
1986-03-1449549948048043,000457.14
1986-03-13495499490490114,000466.67
1986-03-12515515478490166,000466.67
1986-03-11550555509514188,000489.52
1986-03-10546560530560326,000533.33
1986-03-07478509474506304,000481.91
1986-03-06450480450470261,000447.62
1986-03-05450455448455107,000433.33
1986-03-0444045544045156,000429.52
1986-03-0343544043044039,000419.05
1986-03-014304304304305,000409.52
1986-02-284274274274277,000406.67
1986-02-274344354274355,000414.29
1986-02-2642043842043824,000417.14
1986-02-2542743042042023,000400
1986-02-244294294254257,000404.76
1986-02-224284294254256,000404.76
1986-02-214254254254252,000404.76
1986-02-204274274234232,000402.86
1986-02-194214284214288,000407.62
1986-02-184204294204297,000408.57
1986-02-174184184184181,000398.10
1986-02-154204204164165,000396.19
1986-02-144184254184252,000404.76
1986-02-1343143341641634,000396.19
1986-02-1242043042043013,000409.52
1986-02-104204204204204,000400
1986-02-0741741741541519,000395.24
1986-02-064164164164163,000396.19
1986-02-054154164154156,000395.24
1986-02-044194204154158,000395.24
1986-02-034174174174175,000397.14
1986-02-0141541541441513,000395.24
1986-01-3141541541541510,000395.24
1986-01-304104134104135,000393.33
1986-01-294104104104106,000390.48
1986-01-2841541541041015,000390.48
1986-01-2741441541041023,000390.48
1986-01-254194194164197,000399.05
1986-01-244144154144147,000394.29
1986-01-2340041040041085,000390.48
1986-01-2240040039840015,000380.95
1986-01-2140040540040012,000380.95
1986-01-204004004004002,000380.95
1986-01-183983983983982,000379.05
1986-01-1739639639539611,000377.14
1986-01-143953953953956,000376.19
1986-01-133963963953965,000377.14
1986-01-103953953953956,000376.19
1986-01-073983983983981,000379.05
1986-01-063953983953953,000376.19
1986-01-044004004004002,000380.95

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