4212 積水樹脂(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	502	502	502	502	6,000	502
1998-12-29	513	513	502	502	2,000	502
1998-12-28	514	514	514	514	4,000	514
1998-12-25	508	514	500	500	16,000	500
1998-12-24	500	502	500	500	9,000	500
1998-12-22	528	528	521	528	21,000	528
1998-12-21	532	532	530	530	2,000	530
1998-12-18	519	534	519	534	44,000	534
1998-12-17	509	510	502	509	208,000	509
1998-12-16	507	509	507	509	57,000	509
1998-12-15	520	520	517	517	6,000	517
1998-12-14	502	520	500	520	69,000	520
1998-12-11	501	510	495	497	158,000	497
1998-12-10	512	520	512	520	16,000	520
1998-12-09	501	510	501	510	7,000	510
1998-12-08	501	509	501	501	7,000	501
1998-12-07	511	511	490	490	3,000	490
1998-12-04	510	510	495	496	32,000	496
1998-12-03	517	517	510	510	23,000	510
1998-12-02	520	520	510	518	11,000	518
1998-12-01	520	520	510	516	23,000	516
1998-11-30	518	526	518	520	78,000	520
1998-11-27	506	518	506	518	52,000	518
1998-11-26	498	505	498	505	38,000	505
1998-11-25	477	499	477	498	72,000	498
1998-11-24	461	471	460	470	161,000	470
1998-11-20	459	462	457	460	11,000	460
1998-11-19	463	463	459	459	16,000	459
1998-11-18	465	465	464	464	9,000	464
1998-11-17	461	464	460	464	4,000	464
1998-11-16	460	462	460	461	40,000	461
1998-11-13	463	463	459	459	43,000	459
1998-11-12	460	460	455	458	14,000	458
1998-11-11	467	467	455	458	17,000	458
1998-11-10	460	465	460	465	26,000	465
1998-11-09	460	460	456	456	19,000	456
1998-11-06	441	445	441	444	14,000	444
1998-11-05	460	460	435	438	55,000	438
1998-11-04	460	460	440	440	32,000	440
1998-11-02	442	457	442	457	2,000	457
1998-10-30	443	443	442	442	5,000	442
1998-10-29	441	443	441	442	4,000	442
1998-10-28	455	460	440	440	9,000	440
1998-10-27	440	440	439	440	5,000	440
1998-10-26	451	451	445	446	5,000	446
1998-10-23	450	451	450	451	14,000	451
1998-10-22	451	458	449	450	29,000	450
1998-10-21	452	452	448	450	35,000	450
1998-10-20	448	448	445	447	13,000	447
1998-10-19	445	449	445	449	3,000	449
1998-10-16	445	445	440	440	8,000	440
1998-10-15	460	460	435	440	14,000	440
1998-10-14	455	455	440	450	40,000	450
1998-10-13	485	485	450	450	28,000	450
1998-10-12	461	466	461	465	3,000	465
1998-10-09	466	466	460	460	15,000	460
1998-10-08	470	470	465	465	24,000	465
1998-10-07	470	470	466	470	27,000	470
1998-10-06	462	480	462	480	16,000	480
1998-10-05	485	485	480	480	8,000	480
1998-10-02	500	500	482	482	5,000	482
1998-10-01	510	510	501	501	4,000	501
1998-09-30	520	520	501	510	4,000	510
1998-09-29	500	500	500	500	1,000	500
1998-09-28	484	525	484	514	17,000	514
1998-09-25	495	495	480	480	10,000	480
1998-09-24	515	515	500	500	13,000	500
1998-09-22	521	521	515	515	22,000	515
1998-09-21	521	521	501	521	3,000	521
1998-09-18	500	523	500	523	9,000	523
1998-09-17	529	540	500	540	8,000	540
1998-09-16	530	531	530	531	8,000	531
1998-09-14	540	540	510	510	33,000	510
1998-09-11	481	500	481	485	48,000	485
1998-09-10	491	506	491	506	5,000	506
1998-09-09	504	508	490	490	27,000	490
1998-09-08	510	510	495	504	49,000	504
1998-09-07	530	530	510	510	39,000	510
1998-09-04	505	550	505	530	13,000	530
1998-09-03	520	550	520	520	10,000	520
1998-09-02	572	572	551	551	8,000	551
1998-09-01	574	584	512	522	22,000	522
1998-08-31	571	590	571	584	26,000	584
1998-08-28	566	570	560	570	64,000	570
1998-08-27	560	565	560	565	40,000	565
1998-08-26	560	565	550	560	35,000	560
1998-08-25	568	568	560	560	13,000	560
1998-08-24	546	570	545	550	9,000	550
1998-08-21	526	544	526	544	7,000	544
1998-08-20	570	570	522	525	31,000	525
1998-08-19	570	570	570	570	15,000	570
1998-08-18	570	570	570	570	1,000	570
1998-08-17	584	584	540	540	9,000	540
1998-08-14	600	600	575	575	10,000	575
1998-08-13	579	579	569	575	16,000	575
1998-08-12	558	561	550	559	22,000	559
1998-08-11	559	559	558	559	18,000	559
1998-08-10	599	599	550	559	25,000	559
1998-08-07	600	600	599	599	15,000	599
1998-08-06	596	600	590	599	40,000	599
1998-08-05	570	596	570	596	24,000	596
1998-08-04	569	590	568	590	12,000	590
1998-08-03	560	570	560	570	44,000	570
1998-07-31	561	566	560	560	19,000	560
1998-07-30	560	562	560	560	14,000	560
1998-07-29	558	570	558	570	3,000	570
1998-07-28	559	559	551	559	5,000	559
1998-07-27	560	560	560	560	2,000	560
1998-07-24	585	585	585	585	13,000	585
1998-07-23	570	570	551	555	16,000	555
1998-07-22	590	590	590	590	10,000	590
1998-07-21	600	600	590	590	12,000	590
1998-07-17	591	600	591	600	7,000	600
1998-07-16	585	588	581	588	34,000	588
1998-07-15	588	589	585	585	38,000	585
1998-07-14	587	587	587	587	5,000	587
1998-07-13	585	588	580	588	24,000	588
1998-07-10	588	588	582	582	17,000	582
1998-07-09	589	589	589	589	8,000	589
1998-07-08	591	595	586	586	11,000	586
1998-07-07	600	600	590	590	11,000	590
1998-07-06	606	606	600	600	24,000	600
1998-07-03	610	610	600	600	21,000	600
1998-07-02	620	620	611	611	10,000	611
1998-07-01	625	625	615	615	9,000	615
1998-06-30	620	630	620	628	54,000	628
1998-06-29	605	606	600	606	21,000	606
1998-06-26	600	600	590	600	21,000	600
1998-06-25	594	595	581	595	32,000	595
1998-06-24	594	594	590	594	44,000	594
1998-06-23	594	594	588	593	63,000	593
1998-06-22	586	588	585	588	39,000	588
1998-06-19	585	585	580	585	29,000	585
1998-06-18	576	590	576	585	44,000	585
1998-06-17	575	575	570	570	15,000	570
1998-06-16	571	571	565	565	44,000	565
1998-06-15	573	579	569	570	88,000	570
1998-06-12	550	565	550	563	84,000	563
1998-06-11	570	570	570	570	18,000	570
1998-06-10	570	570	570	570	19,000	570
1998-06-09	563	565	563	565	17,000	565
1998-06-08	580	580	580	580	5,000	580
1998-06-05	550	550	550	550	8,000	550
1998-06-04	544	551	540	550	73,000	550
1998-06-03	533	545	533	545	62,000	545
1998-06-02	535	536	530	533	55,000	533
1998-06-01	535	535	527	535	99,000	535
1998-05-29	530	535	516	535	49,000	535
1998-05-28	520	540	520	530	47,000	530
1998-05-27	525	525	520	520	12,000	520
1998-05-26	529	533	529	530	15,000	530
1998-05-25	520	530	520	523	124,000	523
1998-05-22	513	531	500	530	303,000	530
1998-05-21	500	520	485	520	163,000	520
1998-05-20	520	520	500	500	94,000	500
1998-05-19	520	521	520	520	50,000	520
1998-05-18	523	524	520	524	68,000	524
1998-05-15	544	544	520	530	28,000	530
1998-05-14	545	550	540	544	58,000	544
1998-05-13	570	570	550	550	28,000	550
1998-05-12	551	561	551	560	12,000	560
1998-05-11	560	560	550	550	32,000	550
1998-05-08	560	560	560	560	6,000	560
1998-05-07	575	575	550	560	18,000	560
1998-05-06	580	580	575	579	18,000	579
1998-05-01	577	580	577	580	11,000	580
1998-04-30	568	576	568	576	33,000	576
1998-04-28	571	571	565	567	8,000	567
1998-04-27	560	561	560	561	6,000	561
1998-04-24	566	576	559	560	13,000	560
1998-04-23	546	546	545	546	16,000	546
1998-04-22	555	555	545	545	52,000	545
1998-04-21	558	558	555	555	32,000	555
1998-04-20	558	560	556	556	10,000	556
1998-04-17	550	559	550	556	58,000	556
1998-04-16	588	588	580	580	18,000	580
1998-04-15	595	595	588	588	29,000	588
1998-04-14	610	610	595	595	11,000	595
1998-04-13	620	634	590	590	16,000	590
1998-04-10	585	585	585	585	3,000	585
1998-04-09	589	589	583	583	4,000	583
1998-04-08	576	589	576	589	4,000	589
1998-04-07	570	570	560	570	17,000	570
1998-04-06	550	560	550	560	43,000	560
1998-04-03	565	567	552	552	15,000	552
1998-04-02	599	599	551	567	44,000	567
1998-04-01	614	614	590	600	44,000	600
1998-03-31	620	630	610	615	18,000	615
1998-03-30	615	616	610	610	14,000	610
1998-03-27	610	613	606	606	13,000	606
1998-03-26	624	634	600	610	18,000	610
1998-03-25	630	630	614	614	14,000	614
1998-03-24	614	630	614	630	19,000	630
1998-03-23	630	635	613	623	49,000	623
1998-03-20	637	637	633	636	16,000	636
1998-03-19	637	637	637	637	25,000	637
1998-03-18	642	642	637	637	9,000	637
1998-03-17	647	647	643	643	13,000	643
1998-03-16	653	653	647	647	14,000	647
1998-03-13	618	623	615	623	54,000	623
1998-03-12	610	615	610	615	9,000	615
1998-03-11	643	643	640	640	7,000	640
1998-03-10	647	647	643	643	42,000	643
1998-03-09	645	647	645	647	7,000	647
1998-03-06	647	648	647	647	15,000	647
1998-03-05	643	649	643	649	18,000	649
1998-03-04	657	658	643	643	24,000	643
1998-03-03	658	658	657	658	13,000	658
1998-03-02	641	658	641	658	30,000	658
1998-02-27	610	625	610	620	28,000	620
1998-02-26	615	615	605	605	65,000	605
1998-02-25	590	610	590	610	49,000	610
1998-02-24	626	626	600	600	44,000	600
1998-02-23	635	640	630	630	44,000	630
1998-02-20	651	651	635	635	24,000	635
1998-02-19	646	646	641	641	10,000	641
1998-02-18	656	656	650	652	25,000	652
1998-02-17	659	660	647	647	37,000	647
1998-02-16	666	666	660	660	24,000	660
1998-02-13	695	695	676	676	36,000	676
1998-02-12	690	700	690	694	96,000	694
1998-02-10	660	690	660	690	133,000	690
1998-02-09	640	660	640	660	85,000	660
1998-02-06	622	630	622	630	82,000	630
1998-02-05	611	622	610	620	88,000	620
1998-02-04	628	629	615	622	20,000	622
1998-02-03	625	630	624	630	61,000	630
1998-02-02	631	638	625	627	27,000	627
1998-01-30	677	677	630	630	7,000	630
1998-01-29	686	690	679	679	59,000	679
1998-01-28	679	692	679	686	44,000	686
1998-01-27	673	673	660	673	65,000	673
1998-01-26	621	659	621	659	119,000	659
1998-01-23	619	619	600	605	20,000	605
1998-01-22	609	609	600	609	41,000	609
1998-01-21	615	620	600	610	32,000	610
1998-01-20	610	610	606	606	12,000	606
1998-01-19	611	617	607	610	46,000	610
1998-01-16	612	612	611	611	8,000	611
1998-01-14	626	626	592	610	20,000	610
1998-01-13	626	636	626	636	12,000	636
1998-01-09	616	616	616	616	3,000	616
1998-01-08	615	623	610	611	27,000	611
1998-01-07	625	625	615	615	24,000	615
1998-01-06	630	630	625	625	21,000	625

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