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