4212 積水樹脂(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 820 | 822 | 820 | 822 | 45,000 | 822 |
| 1987-12-25 | 890 | 890 | 880 | 880 | 9,000 | 880 |
| 1987-12-24 | 910 | 910 | 890 | 890 | 19,000 | 890 |
| 1987-12-23 | 910 | 910 | 888 | 908 | 58,000 | 908 |
| 1987-12-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1987-12-21 | 906 | 920 | 906 | 920 | 34,000 | 920 |
| 1987-12-18 | 949 | 950 | 924 | 924 | 117,000 | 924 |
| 1987-12-17 | 935 | 950 | 920 | 950 | 178,000 | 950 |
| 1987-12-16 | 940 | 940 | 920 | 925 | 157,000 | 925 |
| 1987-12-15 | 920 | 925 | 900 | 925 | 180,000 | 925 |
| 1987-12-14 | 920 | 925 | 900 | 917 | 92,000 | 917 |
| 1987-12-11 | 890 | 911 | 889 | 910 | 197,000 | 910 |
| 1987-12-10 | 890 | 900 | 888 | 900 | 105,000 | 900 |
| 1987-12-09 | 870 | 883 | 870 | 883 | 75,000 | 883 |
| 1987-12-08 | 860 | 880 | 860 | 870 | 57,000 | 870 |
| 1987-12-07 | 860 | 870 | 860 | 870 | 22,000 | 870 |
| 1987-12-05 | 882 | 882 | 860 | 860 | 15,000 | 860 |
| 1987-12-04 | 880 | 884 | 870 | 883 | 83,000 | 883 |
| 1987-12-03 | 870 | 880 | 856 | 870 | 112,000 | 870 |
| 1987-12-02 | 840 | 869 | 840 | 860 | 161,000 | 860 |
| 1987-12-01 | 839 | 840 | 825 | 840 | 41,000 | 840 |
| 1987-11-30 | 830 | 859 | 830 | 859 | 94,000 | 859 |
| 1987-11-28 | 800 | 820 | 800 | 820 | 14,000 | 820 |
| 1987-11-27 | 751 | 800 | 751 | 800 | 30,000 | 800 |
| 1987-11-26 | 770 | 770 | 760 | 760 | 24,000 | 760 |
| 1987-11-25 | 770 | 771 | 770 | 770 | 44,000 | 770 |
| 1987-11-24 | 785 | 785 | 760 | 760 | 8,000 | 760 |
| 1987-11-19 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 1987-11-18 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1987-11-17 | 816 | 816 | 780 | 780 | 30,000 | 780 |
| 1987-11-13 | 760 | 766 | 759 | 766 | 47,000 | 766 |
| 1987-11-12 | 756 | 766 | 756 | 756 | 25,000 | 756 |
| 1987-11-11 | 760 | 763 | 750 | 750 | 46,000 | 750 |
| 1987-11-10 | 790 | 790 | 780 | 780 | 20,000 | 780 |
| 1987-11-09 | 793 | 793 | 793 | 793 | 27,000 | 793 |
| 1987-11-07 | 793 | 793 | 793 | 793 | 17,000 | 793 |
| 1987-11-06 | 800 | 810 | 793 | 800 | 55,000 | 800 |
| 1987-11-05 | 800 | 800 | 800 | 800 | 30,000 | 800 |
| 1987-11-04 | 804 | 810 | 790 | 800 | 23,000 | 800 |
| 1987-11-02 | 808 | 808 | 790 | 790 | 13,000 | 790 |
| 1987-10-31 | 800 | 808 | 800 | 806 | 16,000 | 806 |
| 1987-10-30 | 775 | 810 | 775 | 810 | 40,000 | 810 |
| 1987-10-29 | 765 | 770 | 763 | 763 | 60,000 | 763 |
| 1987-10-28 | 765 | 790 | 765 | 769 | 130,000 | 769 |
| 1987-10-27 | 730 | 762 | 730 | 762 | 28,000 | 762 |
| 1987-10-26 | 790 | 790 | 765 | 765 | 10,000 | 765 |
| 1987-10-24 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 1987-10-23 | 790 | 810 | 780 | 810 | 38,000 | 810 |
| 1987-10-22 | 820 | 840 | 815 | 830 | 88,000 | 830 |
| 1987-10-21 | 800 | 806 | 795 | 805 | 74,000 | 805 |
| 1987-10-20 | 800 | 800 | 800 | 800 | 32,000 | 800 |
| 1987-10-19 | 880 | 900 | 880 | 900 | 90,000 | 900 |
| 1987-10-16 | 901 | 910 | 900 | 910 | 24,000 | 910 |
| 1987-10-15 | 919 | 919 | 908 | 910 | 22,000 | 910 |
| 1987-10-14 | 920 | 920 | 915 | 920 | 73,000 | 920 |
| 1987-10-13 | 920 | 920 | 909 | 920 | 43,000 | 920 |
| 1987-10-12 | 910 | 910 | 908 | 908 | 29,000 | 908 |
| 1987-10-09 | 910 | 910 | 900 | 910 | 49,000 | 910 |
| 1987-10-08 | 910 | 915 | 910 | 910 | 24,000 | 910 |
| 1987-10-07 | 930 | 940 | 905 | 910 | 11,000 | 910 |
| 1987-10-06 | 940 | 940 | 935 | 935 | 19,000 | 935 |
| 1987-10-05 | 939 | 960 | 939 | 940 | 82,000 | 940 |
| 1987-10-03 | 935 | 950 | 935 | 940 | 63,000 | 940 |
| 1987-10-02 | 940 | 940 | 930 | 935 | 30,000 | 935 |
| 1987-10-01 | 930 | 944 | 930 | 940 | 41,000 | 940 |
| 1987-09-30 | 934 | 935 | 920 | 920 | 24,000 | 920 |
| 1987-09-29 | 939 | 944 | 939 | 940 | 36,000 | 940 |
| 1987-09-28 | 915 | 939 | 915 | 939 | 38,000 | 939 |
| 1987-09-26 | 915 | 920 | 900 | 920 | 31,000 | 920 |
| 1987-09-25 | 930 | 931 | 915 | 915 | 46,000 | 915 |
| 1987-09-24 | 935 | 939 | 890 | 939 | 180,000 | 939 |
| 1987-09-22 | 939 | 940 | 930 | 935 | 23,000 | 935 |
| 1987-09-21 | 905 | 939 | 905 | 939 | 83,000 | 939 |
| 1987-09-18 | 910 | 910 | 905 | 905 | 14,000 | 905 |
| 1987-09-17 | 920 | 920 | 910 | 910 | 39,000 | 910 |
| 1987-09-16 | 919 | 925 | 915 | 925 | 66,000 | 925 |
| 1987-09-14 | 919 | 919 | 911 | 919 | 47,000 | 919 |
| 1987-09-11 | 920 | 920 | 900 | 905 | 21,000 | 905 |
| 1987-09-10 | 940 | 940 | 900 | 920 | 36,000 | 920 |
| 1987-09-09 | 945 | 951 | 945 | 948 | 31,000 | 948 |
| 1987-09-08 | 970 | 970 | 945 | 950 | 46,000 | 950 |
| 1987-09-07 | 1,000 | 1,000 | 960 | 970 | 66,000 | 970 |
| 1987-09-05 | 1,040 | 1,040 | 1,000 | 1,020 | 32,000 | 1,020 |
| 1987-09-04 | 1,050 | 1,070 | 1,020 | 1,040 | 332,000 | 1,040 |
| 1987-09-03 | 1,020 | 1,060 | 980 | 1,050 | 482,000 | 1,050 |
| 1987-09-02 | 961 | 1,050 | 960 | 1,040 | 670,000 | 1,040 |
| 1987-09-01 | 961 | 965 | 950 | 951 | 244,000 | 951 |
| 1987-08-31 | 900 | 966 | 897 | 964 | 309,000 | 964 |
| 1987-08-29 | 875 | 890 | 871 | 880 | 31,000 | 880 |
| 1987-08-28 | 866 | 881 | 865 | 880 | 133,000 | 880 |
| 1987-08-27 | 865 | 870 | 865 | 865 | 94,000 | 865 |
| 1987-08-26 | 831 | 850 | 830 | 850 | 99,000 | 850 |
| 1987-08-25 | 830 | 830 | 821 | 830 | 146,000 | 830 |
| 1987-08-24 | 832 | 832 | 830 | 830 | 13,000 | 830 |
| 1987-08-22 | 829 | 832 | 825 | 832 | 13,000 | 832 |
| 1987-08-21 | 820 | 830 | 820 | 830 | 31,000 | 830 |
| 1987-08-20 | 832 | 832 | 821 | 830 | 20,000 | 830 |
| 1987-08-19 | 820 | 832 | 820 | 832 | 10,000 | 832 |
| 1987-08-18 | 829 | 829 | 820 | 820 | 19,000 | 820 |
| 1987-08-17 | 830 | 835 | 830 | 830 | 14,000 | 830 |
| 1987-08-14 | 836 | 836 | 820 | 820 | 20,000 | 820 |
| 1987-08-13 | 835 | 835 | 834 | 835 | 23,000 | 835 |
| 1987-08-12 | 808 | 821 | 808 | 820 | 23,000 | 820 |
| 1987-08-11 | 820 | 820 | 800 | 808 | 100,000 | 808 |
| 1987-08-10 | 845 | 845 | 820 | 820 | 45,000 | 820 |
| 1987-08-07 | 850 | 850 | 829 | 847 | 56,000 | 847 |
| 1987-08-06 | 805 | 850 | 800 | 850 | 151,000 | 850 |
| 1987-08-05 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1987-08-04 | 799 | 799 | 785 | 785 | 9,000 | 785 |
| 1987-08-03 | 790 | 810 | 790 | 800 | 27,000 | 800 |
| 1987-08-01 | 795 | 795 | 790 | 790 | 6,000 | 790 |
| 1987-07-31 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1987-07-30 | 790 | 800 | 786 | 786 | 59,000 | 786 |
| 1987-07-29 | 785 | 785 | 785 | 785 | 8,000 | 785 |
| 1987-07-28 | 785 | 790 | 785 | 790 | 3,000 | 790 |
| 1987-07-25 | 780 | 780 | 779 | 779 | 4,000 | 779 |
| 1987-07-24 | 775 | 780 | 775 | 780 | 11,000 | 780 |
| 1987-07-23 | 780 | 780 | 775 | 775 | 8,000 | 775 |
| 1987-07-22 | 780 | 780 | 775 | 780 | 14,000 | 780 |
| 1987-07-21 | 777 | 780 | 777 | 780 | 10,000 | 780 |
| 1987-07-20 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1987-07-17 | 800 | 800 | 790 | 800 | 48,000 | 800 |
| 1987-07-16 | 775 | 776 | 775 | 776 | 16,000 | 776 |
| 1987-07-15 | 776 | 780 | 776 | 780 | 7,000 | 780 |
| 1987-07-14 | 780 | 781 | 776 | 781 | 27,000 | 781 |
| 1987-07-13 | 779 | 779 | 778 | 778 | 3,000 | 778 |
| 1987-07-09 | 781 | 800 | 777 | 777 | 28,000 | 777 |
| 1987-07-08 | 780 | 780 | 777 | 777 | 11,000 | 777 |
| 1987-07-07 | 800 | 800 | 776 | 776 | 37,000 | 776 |
| 1987-07-06 | 810 | 810 | 790 | 800 | 36,000 | 800 |
| 1987-07-04 | 795 | 805 | 790 | 790 | 58,000 | 790 |
| 1987-07-03 | 800 | 800 | 790 | 790 | 51,000 | 790 |
| 1987-07-02 | 770 | 786 | 770 | 786 | 19,000 | 786 |
| 1987-07-01 | 770 | 770 | 766 | 770 | 13,000 | 770 |
| 1987-06-30 | 770 | 770 | 765 | 765 | 10,000 | 765 |
| 1987-06-29 | 779 | 780 | 767 | 780 | 13,000 | 780 |
| 1987-06-27 | 770 | 778 | 760 | 765 | 40,000 | 765 |
| 1987-06-26 | 750 | 770 | 750 | 770 | 42,000 | 770 |
| 1987-06-25 | 750 | 759 | 750 | 750 | 34,000 | 750 |
| 1987-06-24 | 749 | 760 | 740 | 760 | 26,000 | 760 |
| 1987-06-23 | 759 | 760 | 741 | 741 | 11,000 | 741 |
| 1987-06-22 | 761 | 770 | 761 | 761 | 9,000 | 761 |
| 1987-06-19 | 769 | 770 | 750 | 750 | 25,000 | 750 |
| 1987-06-18 | 751 | 770 | 751 | 770 | 17,000 | 770 |
| 1987-06-17 | 740 | 750 | 730 | 750 | 11,000 | 750 |
| 1987-06-16 | 750 | 751 | 750 | 750 | 5,000 | 750 |
| 1987-06-15 | 780 | 785 | 770 | 770 | 12,000 | 770 |
| 1987-06-12 | 777 | 780 | 770 | 780 | 18,000 | 780 |
| 1987-06-11 | 781 | 781 | 770 | 770 | 3,000 | 770 |
| 1987-06-10 | 790 | 790 | 780 | 780 | 17,000 | 780 |
| 1987-06-08 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 1987-06-06 | 809 | 809 | 809 | 809 | 4,000 | 809 |
| 1987-06-05 | 805 | 812 | 805 | 810 | 90,000 | 810 |
| 1987-06-04 | 805 | 807 | 790 | 807 | 78,000 | 807 |
| 1987-06-03 | 809 | 810 | 796 | 800 | 90,000 | 800 |
| 1987-06-02 | 800 | 805 | 800 | 800 | 27,000 | 800 |
| 1987-06-01 | 790 | 810 | 790 | 810 | 101,000 | 810 |
| 1987-05-30 | 799 | 799 | 776 | 791 | 34,000 | 791 |
| 1987-05-29 | 761 | 810 | 760 | 810 | 220,000 | 810 |
| 1987-05-28 | 725 | 751 | 710 | 751 | 108,000 | 751 |
| 1987-05-27 | 710 | 720 | 710 | 720 | 17,000 | 720 |
| 1987-05-26 | 719 | 719 | 710 | 710 | 7,000 | 710 |
| 1987-05-25 | 724 | 726 | 724 | 725 | 37,000 | 725 |
| 1987-05-23 | 710 | 710 | 706 | 706 | 8,000 | 706 |
| 1987-05-22 | 705 | 710 | 705 | 705 | 35,000 | 705 |
| 1987-05-21 | 695 | 710 | 695 | 705 | 17,000 | 705 |
| 1987-05-20 | 705 | 710 | 700 | 705 | 45,000 | 705 |
| 1987-05-19 | 710 | 725 | 710 | 710 | 63,000 | 710 |
| 1987-05-18 | 719 | 725 | 705 | 725 | 64,000 | 725 |
| 1987-05-15 | 710 | 725 | 700 | 725 | 144,000 | 725 |
| 1987-05-14 | 684 | 709 | 684 | 700 | 97,000 | 700 |
| 1987-05-13 | 679 | 685 | 678 | 685 | 41,000 | 685 |
| 1987-05-12 | 672 | 672 | 655 | 655 | 23,000 | 655 |
| 1987-05-11 | 679 | 679 | 672 | 672 | 14,000 | 672 |
| 1987-05-08 | 653 | 679 | 653 | 679 | 20,000 | 679 |
| 1987-05-07 | 661 | 661 | 651 | 652 | 4,000 | 652 |
| 1987-05-06 | 665 | 665 | 651 | 651 | 5,000 | 651 |
| 1987-05-01 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1987-04-30 | 666 | 666 | 665 | 665 | 31,000 | 665 |
| 1987-04-28 | 665 | 665 | 665 | 665 | 20,000 | 665 |
| 1987-04-27 | 679 | 679 | 679 | 679 | 5,000 | 679 |
| 1987-04-25 | 685 | 693 | 683 | 690 | 122,000 | 690 |
| 1987-04-24 | 685 | 685 | 669 | 685 | 94,000 | 685 |
| 1987-04-23 | 641 | 700 | 641 | 690 | 253,000 | 690 |
| 1987-04-22 | 630 | 650 | 620 | 648 | 150,000 | 648 |
| 1987-04-21 | 629 | 630 | 620 | 630 | 15,000 | 630 |
| 1987-04-20 | 620 | 630 | 610 | 630 | 23,000 | 630 |
| 1987-04-17 | 620 | 630 | 610 | 610 | 8,000 | 610 |
| 1987-04-16 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1987-04-15 | 591 | 616 | 591 | 615 | 14,000 | 615 |
| 1987-04-14 | 610 | 630 | 610 | 620 | 18,000 | 620 |
| 1987-04-13 | 631 | 631 | 620 | 620 | 9,000 | 620 |
| 1987-04-10 | 640 | 640 | 629 | 630 | 25,000 | 630 |
| 1987-04-09 | 640 | 645 | 640 | 640 | 13,000 | 640 |
| 1987-04-08 | 617 | 648 | 617 | 640 | 28,000 | 640 |
| 1987-04-07 | 610 | 620 | 610 | 616 | 8,000 | 616 |
| 1987-04-06 | 615 | 630 | 615 | 630 | 22,000 | 630 |
| 1987-04-04 | 625 | 625 | 615 | 615 | 11,000 | 615 |
| 1987-04-03 | 626 | 630 | 625 | 630 | 9,000 | 630 |
| 1987-04-02 | 635 | 635 | 625 | 625 | 17,000 | 625 |
| 1987-04-01 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 1987-03-31 | 610 | 630 | 610 | 630 | 11,000 | 630 |
| 1987-03-30 | 629 | 630 | 629 | 630 | 7,000 | 630 |
| 1987-03-28 | 615 | 630 | 615 | 630 | 12,000 | 630 |
| 1987-03-27 | 631 | 631 | 630 | 630 | 4,000 | 630 |
| 1987-03-26 | 638 | 640 | 630 | 630 | 99,000 | 630 |
| 1987-03-25 | 628 | 635 | 628 | 635 | 52,000 | 635 |
| 1987-03-24 | 625 | 630 | 625 | 625 | 81,000 | 625 |
| 1987-03-23 | 610 | 630 | 610 | 625 | 18,000 | 625 |
| 1987-03-20 | 620 | 620 | 610 | 610 | 21,000 | 610 |
| 1987-03-19 | 602 | 615 | 602 | 615 | 9,000 | 615 |
| 1987-03-18 | 605 | 605 | 601 | 601 | 16,000 | 601 |
| 1987-03-17 | 600 | 615 | 600 | 610 | 23,000 | 610 |
| 1987-03-16 | 605 | 605 | 605 | 605 | 22,000 | 605 |
| 1987-03-13 | 625 | 630 | 620 | 630 | 30,000 | 630 |
| 1987-03-12 | 616 | 625 | 615 | 625 | 45,000 | 625 |
| 1987-03-11 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1987-03-10 | 610 | 630 | 610 | 610 | 31,000 | 610 |
| 1987-03-09 | 606 | 610 | 605 | 610 | 15,000 | 610 |
| 1987-03-07 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1987-03-06 | 590 | 600 | 590 | 600 | 43,000 | 600 |
| 1987-03-05 | 605 | 605 | 590 | 600 | 55,000 | 600 |
| 1987-03-04 | 610 | 610 | 605 | 605 | 21,000 | 605 |
| 1987-03-03 | 605 | 606 | 605 | 605 | 17,000 | 605 |
| 1987-03-02 | 610 | 610 | 610 | 610 | 14,000 | 610 |
| 1987-02-28 | 614 | 614 | 610 | 610 | 17,000 | 610 |
| 1987-02-27 | 615 | 615 | 615 | 615 | 18,000 | 615 |
| 1987-02-26 | 615 | 615 | 615 | 615 | 30,000 | 615 |
| 1987-02-25 | 616 | 618 | 615 | 615 | 18,000 | 615 |
| 1987-02-24 | 620 | 620 | 616 | 616 | 51,000 | 616 |
| 1987-02-23 | 615 | 620 | 615 | 620 | 58,000 | 620 |
| 1987-02-20 | 610 | 620 | 610 | 620 | 34,000 | 620 |
| 1987-02-19 | 605 | 610 | 605 | 610 | 17,000 | 610 |
| 1987-02-18 | 615 | 615 | 611 | 611 | 11,000 | 611 |
| 1987-02-17 | 620 | 620 | 610 | 620 | 9,000 | 620 |
| 1987-02-16 | 619 | 620 | 609 | 620 | 7,000 | 620 |
| 1987-02-13 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1987-02-12 | 630 | 630 | 610 | 630 | 22,000 | 630 |
| 1987-02-10 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 1987-02-09 | 626 | 630 | 626 | 630 | 11,000 | 630 |
| 1987-02-07 | 620 | 630 | 620 | 630 | 6,000 | 630 |
| 1987-02-06 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1987-02-05 | 620 | 628 | 615 | 628 | 16,000 | 628 |
| 1987-02-04 | 630 | 630 | 630 | 630 | 14,000 | 630 |
| 1987-02-03 | 610 | 635 | 600 | 635 | 46,000 | 635 |
| 1987-02-02 | 630 | 630 | 610 | 610 | 33,000 | 610 |
| 1987-01-31 | 630 | 630 | 620 | 620 | 16,000 | 620 |
| 1987-01-30 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1987-01-29 | 611 | 625 | 611 | 620 | 16,000 | 620 |
| 1987-01-28 | 625 | 625 | 610 | 620 | 27,000 | 620 |
| 1987-01-27 | 635 | 635 | 630 | 630 | 10,000 | 630 |
| 1987-01-26 | 640 | 640 | 639 | 640 | 12,000 | 640 |
| 1987-01-24 | 642 | 645 | 636 | 645 | 5,000 | 645 |
| 1987-01-23 | 635 | 645 | 635 | 642 | 16,000 | 642 |
| 1987-01-22 | 650 | 650 | 635 | 635 | 30,000 | 635 |
| 1987-01-21 | 649 | 650 | 640 | 650 | 164,000 | 650 |
| 1987-01-20 | 620 | 649 | 620 | 649 | 106,000 | 649 |
| 1987-01-19 | 620 | 630 | 615 | 630 | 41,000 | 630 |
| 1987-01-16 | 630 | 630 | 620 | 620 | 32,000 | 620 |
| 1987-01-14 | 615 | 630 | 615 | 630 | 14,000 | 630 |
| 1987-01-13 | 632 | 632 | 615 | 615 | 29,000 | 615 |
| 1987-01-12 | 635 | 635 | 630 | 632 | 24,000 | 632 |
| 1987-01-09 | 625 | 630 | 625 | 630 | 34,000 | 630 |
| 1987-01-08 | 650 | 650 | 620 | 620 | 61,000 | 620 |
| 1987-01-07 | 633 | 645 | 633 | 640 | 165,000 | 640 |
| 1987-01-06 | 630 | 635 | 620 | 630 | 29,000 | 630 |
| 1987-01-05 | 620 | 630 | 620 | 620 | 34,000 | 620 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
