4212 積水樹脂(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 945 | 950 | 935 | 950 | 18,000 | 950 |
| 1988-12-26 | 935 | 935 | 935 | 935 | 14,000 | 935 |
| 1988-12-24 | 940 | 940 | 935 | 935 | 5,000 | 935 |
| 1988-12-23 | 935 | 939 | 935 | 938 | 22,000 | 938 |
| 1988-12-22 | 923 | 945 | 923 | 940 | 49,000 | 940 |
| 1988-12-21 | 936 | 936 | 933 | 933 | 5,000 | 933 |
| 1988-12-20 | 945 | 945 | 937 | 937 | 4,000 | 937 |
| 1988-12-19 | 936 | 945 | 936 | 945 | 76,000 | 945 |
| 1988-12-16 | 940 | 940 | 930 | 936 | 34,000 | 936 |
| 1988-12-15 | 940 | 945 | 940 | 945 | 36,000 | 945 |
| 1988-12-14 | 945 | 945 | 940 | 940 | 18,000 | 940 |
| 1988-12-13 | 940 | 950 | 940 | 950 | 42,000 | 950 |
| 1988-12-12 | 935 | 935 | 935 | 935 | 8,000 | 935 |
| 1988-12-09 | 927 | 930 | 925 | 925 | 4,000 | 925 |
| 1988-12-07 | 921 | 925 | 921 | 925 | 4,000 | 925 |
| 1988-12-06 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1988-12-05 | 912 | 917 | 912 | 917 | 2,000 | 917 |
| 1988-12-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1988-12-02 | 916 | 920 | 906 | 906 | 13,000 | 906 |
| 1988-12-01 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 1988-11-30 | 900 | 915 | 891 | 901 | 166,000 | 901 |
| 1988-11-29 | 900 | 902 | 900 | 901 | 8,000 | 901 |
| 1988-11-28 | 901 | 901 | 900 | 900 | 8,000 | 900 |
| 1988-11-26 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 1988-11-25 | 920 | 920 | 900 | 900 | 8,000 | 900 |
| 1988-11-24 | 919 | 920 | 909 | 920 | 13,000 | 920 |
| 1988-11-21 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1988-11-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1988-11-17 | 930 | 930 | 930 | 930 | 8,000 | 930 |
| 1988-11-16 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1988-11-15 | 930 | 935 | 930 | 930 | 47,000 | 930 |
| 1988-11-14 | 935 | 935 | 935 | 935 | 16,000 | 935 |
| 1988-11-11 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1988-11-10 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1988-11-09 | 899 | 905 | 899 | 905 | 11,000 | 905 |
| 1988-11-08 | 899 | 905 | 899 | 899 | 10,000 | 899 |
| 1988-11-07 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1988-11-05 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1988-11-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1988-11-02 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1988-11-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1988-10-31 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1988-10-29 | 885 | 900 | 884 | 900 | 8,000 | 900 |
| 1988-10-28 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1988-10-27 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1988-10-26 | 900 | 905 | 900 | 900 | 6,000 | 900 |
| 1988-10-25 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1988-10-21 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1988-10-19 | 885 | 900 | 885 | 900 | 7,000 | 900 |
| 1988-10-17 | 900 | 910 | 895 | 910 | 7,000 | 910 |
| 1988-10-14 | 910 | 910 | 909 | 909 | 7,000 | 909 |
| 1988-10-13 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1988-10-11 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1988-10-07 | 936 | 936 | 936 | 936 | 5,000 | 936 |
| 1988-10-06 | 936 | 936 | 935 | 935 | 2,000 | 935 |
| 1988-10-04 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1988-10-03 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 1988-09-30 | 910 | 930 | 910 | 920 | 233,000 | 920 |
| 1988-09-29 | 880 | 920 | 880 | 920 | 5,000 | 920 |
| 1988-09-28 | 867 | 867 | 867 | 867 | 6,000 | 867 |
| 1988-09-26 | 920 | 920 | 900 | 900 | 4,000 | 900 |
| 1988-09-24 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1988-09-22 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 1988-09-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1988-09-20 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1988-09-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1988-09-14 | 921 | 940 | 920 | 920 | 112,000 | 920 |
| 1988-09-13 | 921 | 930 | 920 | 930 | 8,000 | 930 |
| 1988-09-12 | 921 | 921 | 920 | 920 | 7,000 | 920 |
| 1988-09-09 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1988-09-08 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1988-09-07 | 920 | 930 | 920 | 920 | 12,000 | 920 |
| 1988-09-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1988-09-02 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1988-08-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1988-08-29 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1988-08-27 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1988-08-26 | 990 | 990 | 970 | 970 | 33,000 | 970 |
| 1988-08-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1988-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1988-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1988-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1988-08-18 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1988-08-16 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1988-08-15 | 1,040 | 1,050 | 1,040 | 1,050 | 66,000 | 1,050 |
| 1988-08-12 | 1,050 | 1,050 | 1,000 | 1,040 | 24,000 | 1,040 |
| 1988-08-11 | 995 | 1,050 | 995 | 1,050 | 24,000 | 1,050 |
| 1988-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1988-08-09 | 960 | 985 | 960 | 985 | 12,000 | 985 |
| 1988-08-08 | 1,000 | 1,000 | 970 | 970 | 45,000 | 970 |
| 1988-08-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1988-08-05 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1988-08-04 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1988-08-03 | 1,000 | 1,020 | 995 | 1,020 | 21,000 | 1,020 |
| 1988-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1988-08-01 | 1,020 | 1,020 | 995 | 1,000 | 12,000 | 1,000 |
| 1988-07-30 | 1,000 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 1988-07-29 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1988-07-28 | 990 | 1,000 | 985 | 999 | 27,000 | 999 |
| 1988-07-27 | 1,040 | 1,040 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1988-07-26 | 1,010 | 1,040 | 1,010 | 1,040 | 10,000 | 1,040 |
| 1988-07-25 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1988-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1988-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1988-07-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1988-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1988-07-18 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1988-07-15 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 1,060 |
| 1988-07-14 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1988-07-13 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1988-07-12 | 1,070 | 1,070 | 1,060 | 1,060 | 31,000 | 1,060 |
| 1988-07-11 | 1,080 | 1,080 | 1,070 | 1,080 | 22,000 | 1,080 |
| 1988-07-08 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 | 1,080 |
| 1988-07-07 | 1,080 | 1,090 | 1,060 | 1,070 | 16,000 | 1,070 |
| 1988-07-06 | 1,100 | 1,110 | 1,100 | 1,100 | 22,000 | 1,100 |
| 1988-07-05 | 1,070 | 1,100 | 1,070 | 1,100 | 65,000 | 1,100 |
| 1988-07-04 | 1,080 | 1,080 | 1,060 | 1,070 | 19,000 | 1,070 |
| 1988-07-02 | 1,090 | 1,090 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1988-07-01 | 1,100 | 1,110 | 1,080 | 1,090 | 30,000 | 1,090 |
| 1988-06-30 | 1,100 | 1,110 | 1,090 | 1,110 | 23,000 | 1,110 |
| 1988-06-29 | 1,110 | 1,120 | 1,090 | 1,090 | 84,000 | 1,090 |
| 1988-06-28 | 1,100 | 1,100 | 1,070 | 1,100 | 51,000 | 1,100 |
| 1988-06-27 | 1,120 | 1,120 | 1,110 | 1,120 | 82,000 | 1,120 |
| 1988-06-25 | 1,120 | 1,130 | 1,110 | 1,110 | 75,000 | 1,110 |
| 1988-06-24 | 1,070 | 1,150 | 1,070 | 1,100 | 241,000 | 1,100 |
| 1988-06-23 | 1,070 | 1,070 | 1,060 | 1,060 | 38,000 | 1,060 |
| 1988-06-22 | 1,070 | 1,070 | 1,060 | 1,070 | 79,000 | 1,070 |
| 1988-06-21 | 1,070 | 1,070 | 1,050 | 1,060 | 74,000 | 1,060 |
| 1988-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 70,000 | 1,070 |
| 1988-06-17 | 1,030 | 1,070 | 1,030 | 1,060 | 33,000 | 1,060 |
| 1988-06-16 | 1,060 | 1,070 | 1,060 | 1,070 | 50,000 | 1,070 |
| 1988-06-15 | 1,060 | 1,060 | 1,050 | 1,060 | 19,000 | 1,060 |
| 1988-06-14 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1988-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1988-06-10 | 1,050 | 1,070 | 1,050 | 1,070 | 46,000 | 1,070 |
| 1988-06-09 | 1,070 | 1,080 | 1,050 | 1,070 | 76,000 | 1,070 |
| 1988-06-08 | 1,070 | 1,080 | 1,070 | 1,070 | 34,000 | 1,070 |
| 1988-06-07 | 1,060 | 1,080 | 1,060 | 1,070 | 84,000 | 1,070 |
| 1988-06-06 | 1,040 | 1,060 | 1,040 | 1,060 | 25,000 | 1,060 |
| 1988-06-04 | 1,030 | 1,050 | 1,030 | 1,040 | 19,000 | 1,040 |
| 1988-06-03 | 1,060 | 1,080 | 1,050 | 1,050 | 171,000 | 1,050 |
| 1988-06-02 | 1,030 | 1,100 | 1,000 | 1,040 | 538,000 | 1,040 |
| 1988-06-01 | 1,010 | 1,030 | 1,010 | 1,030 | 170,000 | 1,030 |
| 1988-05-31 | 1,000 | 1,000 | 985 | 1,000 | 25,000 | 1,000 |
| 1988-05-30 | 999 | 999 | 989 | 989 | 2,000 | 989 |
| 1988-05-28 | 1,020 | 1,020 | 990 | 1,000 | 36,000 | 1,000 |
| 1988-05-27 | 1,010 | 1,030 | 1,000 | 1,030 | 92,000 | 1,030 |
| 1988-05-26 | 999 | 1,010 | 999 | 1,010 | 81,000 | 1,010 |
| 1988-05-25 | 981 | 986 | 980 | 986 | 71,000 | 986 |
| 1988-05-24 | 980 | 980 | 980 | 980 | 14,000 | 980 |
| 1988-05-23 | 997 | 1,000 | 990 | 991 | 24,000 | 991 |
| 1988-05-20 | 999 | 999 | 997 | 997 | 9,000 | 997 |
| 1988-05-19 | 999 | 1,000 | 998 | 999 | 21,000 | 999 |
| 1988-05-18 | 975 | 1,000 | 970 | 1,000 | 68,000 | 1,000 |
| 1988-05-17 | 970 | 975 | 964 | 970 | 36,000 | 970 |
| 1988-05-16 | 965 | 965 | 960 | 965 | 14,000 | 965 |
| 1988-05-13 | 964 | 964 | 936 | 936 | 33,000 | 936 |
| 1988-05-12 | 946 | 965 | 945 | 965 | 43,000 | 965 |
| 1988-05-11 | 941 | 950 | 941 | 947 | 15,000 | 947 |
| 1988-05-10 | 945 | 945 | 941 | 941 | 10,000 | 941 |
| 1988-05-09 | 950 | 950 | 935 | 935 | 6,000 | 935 |
| 1988-05-07 | 939 | 950 | 939 | 950 | 4,000 | 950 |
| 1988-05-06 | 935 | 950 | 935 | 950 | 15,000 | 950 |
| 1988-05-02 | 939 | 940 | 939 | 940 | 6,000 | 940 |
| 1988-04-30 | 929 | 939 | 929 | 939 | 3,000 | 939 |
| 1988-04-28 | 925 | 939 | 925 | 928 | 20,000 | 928 |
| 1988-04-27 | 940 | 940 | 935 | 935 | 15,000 | 935 |
| 1988-04-26 | 928 | 935 | 928 | 935 | 18,000 | 935 |
| 1988-04-25 | 925 | 935 | 925 | 925 | 38,000 | 925 |
| 1988-04-23 | 925 | 930 | 925 | 925 | 48,000 | 925 |
| 1988-04-22 | 935 | 935 | 935 | 935 | 11,000 | 935 |
| 1988-04-21 | 935 | 935 | 932 | 935 | 16,000 | 935 |
| 1988-04-20 | 931 | 935 | 931 | 935 | 92,000 | 935 |
| 1988-04-19 | 935 | 935 | 930 | 930 | 79,000 | 930 |
| 1988-04-18 | 949 | 949 | 940 | 940 | 2,000 | 940 |
| 1988-04-15 | 938 | 940 | 938 | 940 | 5,000 | 940 |
| 1988-04-14 | 960 | 960 | 950 | 950 | 11,000 | 950 |
| 1988-04-13 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 1988-04-12 | 950 | 950 | 935 | 935 | 83,000 | 935 |
| 1988-04-11 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1988-04-08 | 954 | 954 | 950 | 950 | 29,000 | 950 |
| 1988-04-06 | 945 | 950 | 945 | 950 | 8,000 | 950 |
| 1988-04-05 | 945 | 945 | 935 | 935 | 3,000 | 935 |
| 1988-04-04 | 950 | 955 | 950 | 950 | 12,000 | 950 |
| 1988-04-02 | 951 | 955 | 950 | 950 | 11,000 | 950 |
| 1988-04-01 | 935 | 950 | 935 | 950 | 15,000 | 950 |
| 1988-03-31 | 931 | 935 | 931 | 935 | 6,000 | 935 |
| 1988-03-30 | 931 | 940 | 930 | 930 | 5,000 | 930 |
| 1988-03-29 | 939 | 939 | 930 | 931 | 8,000 | 931 |
| 1988-03-28 | 940 | 940 | 930 | 940 | 15,000 | 940 |
| 1988-03-26 | 923 | 939 | 923 | 939 | 7,000 | 939 |
| 1988-03-25 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 1988-03-24 | 930 | 965 | 930 | 960 | 63,000 | 960 |
| 1988-03-23 | 925 | 925 | 923 | 925 | 23,000 | 925 |
| 1988-03-22 | 925 | 925 | 915 | 920 | 32,000 | 920 |
| 1988-03-18 | 925 | 930 | 915 | 915 | 21,000 | 915 |
| 1988-03-17 | 925 | 930 | 925 | 925 | 53,000 | 925 |
| 1988-03-16 | 920 | 930 | 915 | 915 | 45,000 | 915 |
| 1988-03-15 | 940 | 940 | 920 | 920 | 6,000 | 920 |
| 1988-03-14 | 949 | 949 | 940 | 941 | 16,000 | 941 |
| 1988-03-11 | 950 | 969 | 950 | 950 | 15,000 | 950 |
| 1988-03-09 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1988-03-08 | 970 | 990 | 970 | 990 | 61,000 | 990 |
| 1988-03-07 | 979 | 979 | 970 | 970 | 3,000 | 970 |
| 1988-03-04 | 995 | 1,000 | 994 | 995 | 13,000 | 995 |
| 1988-03-03 | 995 | 1,000 | 995 | 1,000 | 52,000 | 1,000 |
| 1988-03-02 | 1,010 | 1,010 | 989 | 995 | 30,000 | 995 |
| 1988-03-01 | 1,020 | 1,020 | 990 | 1,000 | 54,000 | 1,000 |
| 1988-02-29 | 1,000 | 1,000 | 990 | 1,000 | 41,000 | 1,000 |
| 1988-02-27 | 995 | 1,020 | 995 | 1,000 | 33,000 | 1,000 |
| 1988-02-26 | 990 | 1,010 | 990 | 1,000 | 83,000 | 1,000 |
| 1988-02-25 | 1,020 | 1,050 | 1,000 | 1,030 | 293,000 | 1,030 |
| 1988-02-24 | 1,040 | 1,100 | 1,010 | 1,010 | 932,000 | 1,010 |
| 1988-02-23 | 962 | 1,040 | 960 | 1,040 | 987,000 | 1,040 |
| 1988-02-22 | 924 | 935 | 919 | 932 | 82,000 | 932 |
| 1988-02-19 | 925 | 925 | 915 | 925 | 46,000 | 925 |
| 1988-02-18 | 925 | 925 | 925 | 925 | 55,000 | 925 |
| 1988-02-17 | 921 | 924 | 920 | 924 | 65,000 | 924 |
| 1988-02-16 | 920 | 920 | 915 | 915 | 80,000 | 915 |
| 1988-02-15 | 915 | 924 | 915 | 915 | 29,000 | 915 |
| 1988-02-12 | 915 | 932 | 915 | 924 | 71,000 | 924 |
| 1988-02-10 | 931 | 931 | 900 | 900 | 35,000 | 900 |
| 1988-02-09 | 926 | 935 | 919 | 935 | 104,000 | 935 |
| 1988-02-08 | 894 | 925 | 894 | 925 | 190,000 | 925 |
| 1988-02-06 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1988-02-05 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1988-02-04 | 900 | 902 | 900 | 900 | 75,000 | 900 |
| 1988-02-03 | 895 | 896 | 895 | 895 | 6,000 | 895 |
| 1988-02-02 | 890 | 900 | 890 | 900 | 17,000 | 900 |
| 1988-02-01 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 1988-01-30 | 899 | 900 | 899 | 900 | 8,000 | 900 |
| 1988-01-29 | 884 | 899 | 884 | 899 | 13,000 | 899 |
| 1988-01-27 | 900 | 900 | 899 | 899 | 33,000 | 899 |
| 1988-01-26 | 866 | 890 | 866 | 890 | 29,000 | 890 |
| 1988-01-25 | 862 | 862 | 861 | 861 | 6,000 | 861 |
| 1988-01-22 | 841 | 850 | 841 | 842 | 8,000 | 842 |
| 1988-01-21 | 836 | 836 | 836 | 836 | 3,000 | 836 |
| 1988-01-20 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1988-01-19 | 833 | 835 | 833 | 833 | 23,000 | 833 |
| 1988-01-18 | 835 | 835 | 833 | 833 | 8,000 | 833 |
| 1988-01-14 | 835 | 835 | 833 | 833 | 21,000 | 833 |
| 1988-01-13 | 835 | 835 | 835 | 835 | 16,000 | 835 |
| 1988-01-12 | 825 | 830 | 825 | 830 | 3,000 | 830 |
| 1988-01-08 | 825 | 825 | 820 | 825 | 4,000 | 825 |
| 1988-01-07 | 824 | 825 | 824 | 824 | 5,000 | 824 |
| 1988-01-06 | 815 | 820 | 815 | 820 | 49,000 | 820 |
| 1988-01-05 | 820 | 820 | 795 | 795 | 23,000 | 795 |
| 1988-01-04 | 830 | 830 | 830 | 830 | 3,000 | 830 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
