4212 積水樹脂(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,2801,2801,2601,26043,0001,260
1995-12-281,2801,3101,2701,30041,0001,300
1995-12-271,3101,3101,3101,31018,0001,310
1995-12-261,3201,3301,3201,33014,0001,330
1995-12-251,3301,3301,3201,32038,0001,320
1995-12-221,3201,3401,3201,34018,0001,340
1995-12-211,2601,3001,2601,30031,0001,300
1995-12-201,2801,3001,2801,29065,0001,290
1995-12-191,3201,3201,2501,28016,0001,280
1995-12-181,3201,3301,3001,30083,0001,300
1995-12-151,3201,3201,3001,3006,0001,300
1995-12-141,3201,3201,3001,30045,0001,300
1995-12-131,3101,3201,3001,320103,0001,320
1995-12-121,3201,3201,3101,31018,0001,310
1995-12-111,3101,3301,3001,33078,0001,330
1995-12-081,3001,3101,3001,31043,0001,310
1995-12-071,3101,3101,2801,300117,0001,300
1995-12-061,2701,2901,2701,29019,0001,290
1995-12-051,2701,3101,2701,31019,0001,310
1995-12-041,3201,3201,3201,3205,0001,320
1995-12-011,3201,3401,3201,33019,0001,330
1995-11-301,3301,3301,3001,300164,0001,300
1995-11-291,3401,3401,3301,33017,0001,330
1995-11-281,3001,3401,2901,340144,0001,340
1995-11-271,2701,2901,2701,2903,0001,290
1995-11-241,3001,3001,2701,2703,0001,270
1995-11-221,2801,2801,2501,25022,0001,250
1995-11-211,3001,3001,2801,29037,0001,290
1995-11-201,2701,3201,2601,26038,0001,260
1995-11-171,2701,2701,2501,27011,0001,270
1995-11-161,2501,2501,2501,2504,0001,250
1995-11-151,2901,2901,2401,2404,0001,240
1995-11-141,2601,2701,2501,25095,0001,250
1995-11-131,2501,2601,2501,25022,0001,250
1995-11-101,2801,2901,2701,27029,0001,270
1995-11-091,3001,3201,2901,30025,0001,300
1995-11-081,3101,3301,2801,28035,0001,280
1995-11-071,3001,3001,3001,30016,0001,300
1995-11-061,3001,3001,2801,30026,0001,300
1995-11-021,2801,3001,2801,30035,0001,300
1995-11-011,3101,3101,2901,30021,0001,300
1995-10-311,3001,3001,2901,290150,0001,290
1995-10-301,3001,3001,2901,29027,0001,290
1995-10-271,3101,3101,3001,30021,0001,300
1995-10-261,3101,3301,3001,300184,0001,300
1995-10-251,3101,3101,3001,300108,0001,300
1995-10-241,2901,3001,2701,30054,0001,300
1995-10-231,2801,2901,2601,29052,0001,290
1995-10-201,2601,2901,2601,290101,0001,290
1995-10-191,2501,2601,2501,26098,0001,260
1995-10-181,2401,2501,2401,25017,0001,250
1995-10-171,2501,2501,2401,25037,0001,250
1995-10-161,2501,2601,2501,25061,0001,250
1995-10-131,2601,2601,2401,24027,0001,240
1995-10-121,2701,3001,2601,260163,0001,260
1995-10-111,2301,2701,2201,270110,0001,270
1995-10-091,2401,2501,2201,22068,0001,220
1995-10-061,2701,2701,2501,26060,0001,260
1995-10-051,3001,3001,2901,29022,0001,290
1995-10-041,3001,3001,2901,30069,0001,300
1995-10-031,2601,2901,2601,29024,0001,290
1995-10-021,2701,2701,2701,27012,0001,270
1995-09-291,3201,3201,2601,26050,0001,260
1995-09-281,2801,2901,2801,28039,0001,280
1995-09-271,2601,2701,2501,270101,0001,270
1995-09-261,2401,2501,2401,25052,0001,250
1995-09-251,2301,2401,2301,24011,0001,240
1995-09-221,2201,2401,2201,24054,0001,240
1995-09-211,2201,2401,2101,230221,0001,230
1995-09-201,2501,2601,2101,230143,0001,230
1995-09-191,2201,2501,2201,240159,0001,240
1995-09-181,2001,2301,2001,220173,0001,220
1995-09-141,1801,2101,1801,190129,0001,190
1995-09-131,1801,2001,1801,180116,0001,180
1995-09-121,1901,1901,1801,18067,0001,180
1995-09-111,1701,1901,1701,180273,0001,180
1995-09-081,1601,1601,1601,16096,0001,160
1995-09-071,1701,1701,1401,14038,0001,140
1995-09-061,1601,1701,1501,15064,0001,150
1995-09-051,1301,1401,1201,120102,0001,120
1995-09-041,1601,1701,1401,14062,0001,140
1995-09-011,1701,1701,1401,16043,0001,160
1995-08-311,1701,1701,1501,170152,0001,170
1995-08-301,1601,1601,1501,16060,0001,160
1995-08-291,1701,1701,1501,1507,0001,150
1995-08-281,1601,1601,1501,15062,0001,150
1995-08-251,1501,1501,1201,12030,0001,120
1995-08-241,1501,1501,1101,13066,0001,130
1995-08-231,1301,1301,1301,13013,0001,130
1995-08-221,1501,1501,1301,13029,0001,130
1995-08-211,1601,1601,1501,15030,0001,150
1995-08-181,1901,2001,1501,15063,0001,150
1995-08-171,2301,2301,1901,19050,0001,190
1995-08-161,1901,2501,1901,190187,0001,190
1995-08-151,1501,1701,1501,17057,0001,170
1995-08-141,1001,1101,1001,110132,0001,110
1995-08-111,1101,1101,1001,10040,0001,100
1995-08-101,1201,1201,1001,11020,0001,110
1995-08-091,1001,1201,1001,12012,0001,120
1995-08-081,1301,1301,1001,12048,0001,120
1995-08-071,1301,1301,1101,11018,0001,110
1995-08-041,1401,1401,1301,13080,0001,130
1995-08-031,1501,1501,1401,14011,0001,140
1995-08-021,1401,1401,1401,14018,0001,140
1995-08-011,1701,1701,1401,140129,0001,140
1995-07-311,1601,1701,1601,17015,0001,170
1995-07-281,1501,1601,1501,16018,0001,160
1995-07-271,1401,1501,1401,15020,0001,150
1995-07-261,1301,1401,1201,14016,0001,140
1995-07-251,1401,1601,1401,15024,0001,150
1995-07-241,1601,1601,1401,16013,0001,160
1995-07-211,1201,1201,1201,1207,0001,120
1995-07-201,1201,1201,1101,11045,0001,110
1995-07-191,1201,1201,1201,1205,0001,120
1995-07-181,1601,1601,1401,14037,0001,140
1995-07-171,1001,1601,1001,16029,0001,160
1995-07-141,1201,1201,1001,10057,0001,100
1995-07-131,1201,1301,1001,110105,0001,110
1995-07-121,1001,1201,1001,12027,0001,120
1995-07-111,0901,0901,0501,0503,0001,050
1995-07-101,1401,1401,1001,10019,0001,100
1995-07-071,0801,1301,0701,12045,0001,120
1995-07-061,0601,0801,0601,08023,0001,080
1995-07-051,0601,0601,0601,06010,0001,060
1995-07-041,0901,0901,0801,0803,0001,080
1995-07-031,0701,0701,0701,0705,0001,070
1995-06-301,0801,0801,0501,07023,0001,070
1995-06-291,0501,0501,0401,04026,0001,040
1995-06-281,0501,0501,0501,0508,0001,050
1995-06-271,0601,0601,0601,0601,0001,060
1995-06-261,1101,1101,1101,11014,0001,110
1995-06-231,0701,1201,0601,12021,0001,120
1995-06-221,0601,0701,0601,0702,0001,070
1995-06-211,0401,0401,0401,04025,0001,040
1995-06-201,0401,0401,0201,04014,0001,040
1995-06-191,0801,0801,0501,05026,0001,050
1995-06-161,0901,0901,0801,09018,0001,090
1995-06-151,0701,0701,0701,07032,0001,070
1995-06-141,0701,0701,0701,0706,0001,070
1995-06-131,0501,0501,0201,05066,0001,050
1995-06-121,0401,0701,0401,07041,0001,070
1995-06-091,0401,0501,0401,05031,0001,050
1995-06-081,0601,0701,0601,0707,0001,070
1995-06-071,0501,0601,0501,0605,0001,060
1995-06-061,0601,0601,0601,06013,0001,060
1995-06-051,0901,0901,0801,08016,0001,080
1995-06-021,0801,0801,0801,08017,0001,080
1995-06-011,0801,0801,0601,0605,0001,060
1995-05-311,0201,0509951,05035,0001,050
1995-05-301,0501,0501,0401,04073,0001,040
1995-05-291,0401,0401,0401,04010,0001,040
1995-05-261,0401,0801,0101,08079,0001,080
1995-05-251,1001,1001,0501,10023,0001,100
1995-05-241,1301,1301,1001,10021,0001,100
1995-05-231,1001,1401,1001,14030,0001,140
1995-05-221,1701,1701,1501,16010,0001,160
1995-05-191,2001,2001,1801,1804,0001,180
1995-05-181,2201,2201,2001,22015,0001,220
1995-05-171,2201,2201,2201,22012,0001,220
1995-05-161,2201,2201,2201,2202,0001,220
1995-05-151,2401,2401,2201,22014,0001,220
1995-05-121,2301,2301,2301,2302,0001,230
1995-05-111,2501,2501,2301,23036,0001,230
1995-05-101,2401,2601,2401,2606,0001,260
1995-05-091,2801,2801,2201,26026,0001,260
1995-05-081,3001,3101,3001,3005,0001,300
1995-05-021,2801,2901,2601,26012,0001,260
1995-04-281,2901,2901,2501,2507,0001,250
1995-04-271,2801,2801,2701,28084,0001,280
1995-04-261,2701,2701,2701,2702,0001,270
1995-04-251,2701,2801,2701,27033,0001,270
1995-04-241,2601,2801,2601,28010,0001,280
1995-04-211,2801,2801,2601,26074,0001,260
1995-04-201,2901,2901,2701,28017,0001,280
1995-04-191,2601,2601,2601,2603,0001,260
1995-04-181,2501,2501,2401,24019,0001,240
1995-04-171,2301,2401,2301,2308,0001,230
1995-04-141,2501,2501,2501,25017,0001,250
1995-04-131,2501,2501,2501,2504,0001,250
1995-04-111,2201,2201,2201,22013,0001,220
1995-04-101,2201,2201,2201,2202,0001,220
1995-04-071,2201,2201,2201,2202,0001,220
1995-04-061,2201,2201,2201,22014,0001,220
1995-04-051,2201,2201,2201,2204,0001,220
1995-04-041,2201,2301,2201,23023,0001,230
1995-04-031,2901,2901,2101,21024,0001,210
1995-03-311,3001,3001,2801,30036,0001,300
1995-03-301,2601,3001,2601,3003,0001,300
1995-03-291,2901,3101,2801,28022,0001,280
1995-03-281,2901,3001,2801,3008,0001,300
1995-03-271,2501,2701,2501,27062,0001,270
1995-03-241,2101,2501,2101,24043,0001,240
1995-03-231,2001,2001,2001,20014,0001,200
1995-03-221,2601,2701,2501,27017,0001,270
1995-03-201,2801,2901,2801,2909,0001,290
1995-03-171,3001,3001,2801,28011,0001,280
1995-03-161,2901,2901,2901,29028,0001,290
1995-03-151,3001,3001,2901,29015,0001,290
1995-03-141,2801,2901,2801,28015,0001,280
1995-03-131,2801,3001,2801,28017,0001,280
1995-03-101,2801,3001,2801,29029,0001,290
1995-03-091,3201,3201,3101,32032,0001,320
1995-03-081,3501,3501,3101,31044,0001,310
1995-03-071,3801,3801,3701,37017,0001,370
1995-03-061,4101,4101,4001,40041,0001,400
1995-03-031,4101,4201,4001,42023,0001,420
1995-03-021,4301,4301,4001,41032,0001,410
1995-03-011,3901,4001,3901,40015,0001,400
1995-02-281,4001,4101,4001,41015,0001,410
1995-02-271,3801,3801,3801,3805,0001,380
1995-02-241,4501,4501,4401,44010,0001,440
1995-02-231,4501,4701,4501,450116,0001,450
1995-02-221,4601,4601,4601,46016,0001,460
1995-02-211,4601,4601,4501,46046,0001,460
1995-02-201,4701,4701,4601,46067,0001,460
1995-02-171,4401,4701,4301,470120,0001,470
1995-02-151,4501,4701,4501,45022,0001,450
1995-02-141,4301,4501,4301,45014,0001,450
1995-02-131,4101,4101,4101,4107,0001,410
1995-02-101,3801,4001,3801,40026,0001,400
1995-02-091,4301,4301,3801,38054,0001,380
1995-02-081,4601,4601,4301,43035,0001,430
1995-02-071,4801,4801,4801,4809,0001,480
1995-02-061,4701,4701,4701,47015,0001,470
1995-02-031,5001,5001,4501,45028,0001,450
1995-02-021,5301,5301,5001,50017,0001,500
1995-02-011,5601,5601,5601,56010,0001,560
1995-01-311,5801,5801,5701,58037,0001,580
1995-01-301,5601,5801,5601,58010,0001,580
1995-01-271,5601,5601,5601,5601,0001,560
1995-01-261,6001,6001,5601,56022,0001,560
1995-01-251,4801,5801,4801,58025,0001,580
1995-01-241,4501,4801,4201,48017,0001,480
1995-01-231,4701,4901,4701,47097,0001,470
1995-01-201,5001,5001,4901,49010,0001,490
1995-01-191,5201,5201,4901,490117,0001,490
1995-01-181,4901,5201,4901,52046,0001,520
1995-01-171,4901,4901,4901,4905,0001,490
1995-01-131,4401,4401,4401,4408,0001,440
1995-01-121,4401,4401,4401,4402,0001,440
1995-01-111,4201,4201,4201,42030,0001,420
1995-01-101,4201,4201,4201,42030,0001,420
1995-01-091,4201,4201,4201,4201,0001,420
1995-01-061,4501,4501,4301,4308,0001,430
1995-01-051,4901,4901,4901,4903,0001,490

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