4228 積水化成品工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 305 | 307 | 305 | 307 | 23,000 | 614 |
| 1983-12-27 | 300 | 300 | 300 | 300 | 46,000 | 600 |
| 1983-12-26 | 297 | 300 | 296 | 300 | 23,000 | 600 |
| 1983-12-24 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 1983-12-23 | 291 | 291 | 287 | 291 | 12,000 | 582 |
| 1983-12-22 | 295 | 299 | 295 | 296 | 25,000 | 592 |
| 1983-12-16 | 301 | 305 | 300 | 300 | 82,000 | 600 |
| 1983-12-15 | 303 | 303 | 303 | 303 | 6,000 | 606 |
| 1983-12-14 | 299 | 303 | 299 | 303 | 47,000 | 606 |
| 1983-12-13 | 298 | 298 | 298 | 298 | 16,000 | 596 |
| 1983-12-12 | 299 | 299 | 298 | 298 | 6,000 | 596 |
| 1983-12-09 | 304 | 305 | 297 | 300 | 21,000 | 600 |
| 1983-12-08 | 296 | 310 | 295 | 305 | 60,000 | 610 |
| 1983-12-07 | 290 | 295 | 290 | 295 | 66,000 | 590 |
| 1983-12-05 | 273 | 275 | 273 | 275 | 79,000 | 550 |
| 1983-12-03 | 273 | 273 | 273 | 273 | 38,000 | 546 |
| 1983-12-02 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1983-12-01 | 274 | 274 | 274 | 274 | 6,000 | 548 |
| 1983-11-30 | 273 | 273 | 273 | 273 | 12,000 | 546 |
| 1983-11-28 | 289 | 289 | 286 | 286 | 6,000 | 572 |
| 1983-11-25 | 294 | 294 | 294 | 294 | 8,000 | 588 |
| 1983-11-24 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1983-11-22 | 291 | 291 | 285 | 285 | 13,000 | 570 |
| 1983-11-21 | 290 | 290 | 290 | 290 | 9,000 | 580 |
| 1983-11-18 | 289 | 290 | 289 | 290 | 4,000 | 580 |
| 1983-11-17 | 294 | 295 | 290 | 290 | 104,000 | 580 |
| 1983-11-16 | 295 | 295 | 290 | 295 | 9,000 | 590 |
| 1983-11-15 | 300 | 300 | 296 | 300 | 40,000 | 600 |
| 1983-11-14 | 290 | 300 | 290 | 300 | 15,000 | 600 |
| 1983-11-11 | 282 | 290 | 282 | 290 | 8,000 | 580 |
| 1983-11-10 | 287 | 287 | 282 | 282 | 8,000 | 564 |
| 1983-11-09 | 282 | 288 | 281 | 281 | 10,000 | 562 |
| 1983-11-08 | 285 | 285 | 285 | 285 | 18,000 | 570 |
| 1983-11-07 | 280 | 285 | 280 | 285 | 10,000 | 570 |
| 1983-11-05 | 280 | 280 | 279 | 279 | 6,000 | 558 |
| 1983-11-04 | 278 | 279 | 278 | 279 | 10,000 | 558 |
| 1983-11-01 | 276 | 278 | 276 | 278 | 9,000 | 556 |
| 1983-10-31 | 277 | 277 | 275 | 275 | 3,000 | 550 |
| 1983-10-28 | 276 | 276 | 276 | 276 | 5,000 | 552 |
| 1983-10-27 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 1983-10-26 | 280 | 280 | 275 | 275 | 6,000 | 550 |
| 1983-10-25 | 280 | 280 | 280 | 280 | 11,000 | 560 |
| 1983-10-24 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1983-10-20 | 275 | 285 | 275 | 285 | 5,000 | 570 |
| 1983-10-19 | 276 | 276 | 275 | 275 | 2,000 | 550 |
| 1983-10-18 | 275 | 276 | 275 | 275 | 20,000 | 550 |
| 1983-10-17 | 275 | 275 | 273 | 273 | 6,000 | 546 |
| 1983-10-15 | 273 | 273 | 270 | 270 | 8,000 | 540 |
| 1983-10-13 | 274 | 274 | 274 | 274 | 3,000 | 548 |
| 1983-10-12 | 274 | 274 | 274 | 274 | 23,000 | 548 |
| 1983-10-06 | 270 | 274 | 270 | 274 | 18,000 | 548 |
| 1983-09-30 | 275 | 275 | 274 | 274 | 11,000 | 548 |
| 1983-09-29 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1983-09-28 | 275 | 275 | 275 | 275 | 6,000 | 550 |
| 1983-09-27 | 277 | 277 | 275 | 275 | 3,000 | 550 |
| 1983-09-26 | 283 | 283 | 283 | 283 | 4,000 | 566 |
| 1983-09-24 | 283 | 283 | 283 | 283 | 5,000 | 566 |
| 1983-09-22 | 280 | 283 | 280 | 283 | 7,000 | 566 |
| 1983-09-21 | 280 | 280 | 280 | 280 | 7,000 | 560 |
| 1983-09-20 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1983-09-19 | 279 | 280 | 279 | 280 | 3,000 | 560 |
| 1983-09-17 | 279 | 279 | 279 | 279 | 8,000 | 558 |
| 1983-09-16 | 280 | 280 | 279 | 279 | 10,000 | 558 |
| 1983-09-14 | 276 | 280 | 276 | 280 | 11,000 | 560 |
| 1983-09-13 | 277 | 277 | 276 | 276 | 2,000 | 552 |
| 1983-09-12 | 276 | 276 | 276 | 276 | 7,000 | 552 |
| 1983-09-09 | 275 | 275 | 275 | 275 | 7,000 | 550 |
| 1983-09-08 | 275 | 276 | 275 | 275 | 25,000 | 550 |
| 1983-09-07 | 275 | 275 | 275 | 275 | 13,000 | 550 |
| 1983-09-06 | 275 | 280 | 275 | 275 | 18,000 | 550 |
| 1983-09-05 | 275 | 275 | 275 | 275 | 18,000 | 550 |
| 1983-09-03 | 276 | 276 | 275 | 275 | 7,000 | 550 |
| 1983-09-02 | 276 | 276 | 276 | 276 | 14,000 | 552 |
| 1983-09-01 | 276 | 276 | 276 | 276 | 8,000 | 552 |
| 1983-08-31 | 276 | 276 | 276 | 276 | 9,000 | 552 |
| 1983-08-30 | 276 | 276 | 276 | 276 | 7,000 | 552 |
| 1983-08-29 | 276 | 276 | 276 | 276 | 6,000 | 552 |
| 1983-08-26 | 280 | 280 | 276 | 276 | 20,000 | 552 |
| 1983-08-25 | 278 | 278 | 277 | 277 | 3,000 | 554 |
| 1983-08-24 | 276 | 278 | 276 | 278 | 14,000 | 556 |
| 1983-08-23 | 276 | 276 | 276 | 276 | 6,000 | 552 |
| 1983-08-22 | 276 | 276 | 276 | 276 | 4,000 | 552 |
| 1983-08-19 | 276 | 276 | 276 | 276 | 7,000 | 552 |
| 1983-08-18 | 278 | 278 | 278 | 278 | 11,000 | 556 |
| 1983-08-17 | 280 | 280 | 280 | 280 | 6,000 | 560 |
| 1983-08-16 | 284 | 284 | 280 | 280 | 8,000 | 560 |
| 1983-08-15 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1983-08-12 | 280 | 280 | 280 | 280 | 14,000 | 560 |
| 1983-08-11 | 281 | 285 | 280 | 280 | 14,000 | 560 |
| 1983-08-09 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 1983-08-08 | 285 | 285 | 280 | 280 | 5,000 | 560 |
| 1983-08-06 | 285 | 285 | 285 | 285 | 8,000 | 570 |
| 1983-08-05 | 280 | 280 | 276 | 280 | 21,000 | 560 |
| 1983-08-04 | 276 | 276 | 276 | 276 | 7,000 | 552 |
| 1983-08-03 | 280 | 280 | 275 | 276 | 6,000 | 552 |
| 1983-08-02 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1983-08-01 | 274 | 275 | 273 | 275 | 6,000 | 550 |
| 1983-07-30 | 280 | 280 | 275 | 275 | 5,000 | 550 |
| 1983-07-29 | 285 | 285 | 275 | 280 | 7,000 | 560 |
| 1983-07-28 | 277 | 280 | 276 | 280 | 12,000 | 560 |
| 1983-07-27 | 279 | 279 | 279 | 279 | 10,000 | 558 |
| 1983-07-26 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1983-07-25 | 267 | 270 | 267 | 270 | 10,000 | 540 |
| 1983-07-22 | 270 | 270 | 265 | 265 | 10,000 | 530 |
| 1983-07-21 | 268 | 268 | 265 | 265 | 12,000 | 530 |
| 1983-07-20 | 265 | 265 | 265 | 265 | 7,000 | 530 |
| 1983-07-19 | 263 | 275 | 263 | 275 | 22,000 | 550 |
| 1983-07-18 | 267 | 267 | 265 | 265 | 7,000 | 530 |
| 1983-07-15 | 265 | 266 | 265 | 266 | 19,000 | 532 |
| 1983-07-14 | 262 | 266 | 262 | 266 | 19,000 | 532 |
| 1983-07-13 | 270 | 270 | 261 | 261 | 56,000 | 522 |
| 1983-07-12 | 280 | 280 | 275 | 280 | 24,000 | 560 |
| 1983-07-11 | 280 | 280 | 275 | 275 | 17,000 | 550 |
| 1983-07-05 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1983-06-28 | 281 | 289 | 281 | 287 | 41,000 | 574 |
| 1983-06-27 | 275 | 280 | 275 | 280 | 7,000 | 560 |
| 1983-06-25 | 265 | 269 | 265 | 269 | 7,000 | 538 |
| 1983-06-24 | 261 | 265 | 260 | 261 | 25,000 | 522 |
| 1983-06-23 | 265 | 265 | 261 | 265 | 18,000 | 530 |
| 1983-06-22 | 271 | 271 | 265 | 265 | 53,000 | 530 |
| 1983-06-21 | 273 | 273 | 271 | 271 | 20,000 | 542 |
| 1983-06-20 | 273 | 273 | 271 | 271 | 13,000 | 542 |
| 1983-06-17 | 272 | 273 | 272 | 273 | 19,000 | 546 |
| 1983-06-16 | 271 | 273 | 271 | 272 | 24,000 | 544 |
| 1983-06-13 | 285 | 285 | 280 | 280 | 37,000 | 560 |
| 1983-06-11 | 280 | 280 | 280 | 280 | 7,000 | 560 |
| 1983-06-09 | 285 | 285 | 280 | 285 | 53,000 | 570 |
| 1983-06-08 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 1983-06-04 | 298 | 300 | 298 | 300 | 9,000 | 600 |
| 1983-06-03 | 302 | 303 | 299 | 300 | 39,000 | 600 |
| 1983-06-02 | 310 | 315 | 301 | 301 | 149,000 | 602 |
| 1983-06-01 | 300 | 306 | 300 | 305 | 147,000 | 610 |
| 1983-05-31 | 295 | 300 | 295 | 300 | 61,000 | 600 |
| 1983-05-30 | 294 | 300 | 291 | 300 | 62,000 | 600 |
| 1983-05-28 | 289 | 295 | 289 | 295 | 37,000 | 590 |
| 1983-05-27 | 288 | 289 | 288 | 289 | 11,000 | 578 |
| 1983-05-25 | 294 | 295 | 290 | 295 | 64,000 | 590 |
| 1983-05-24 | 285 | 294 | 285 | 294 | 17,000 | 588 |
| 1983-05-23 | 285 | 285 | 285 | 285 | 18,000 | 570 |
| 1983-05-20 | 289 | 289 | 286 | 289 | 8,000 | 578 |
| 1983-05-19 | 285 | 295 | 285 | 290 | 41,000 | 580 |
| 1983-05-18 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1983-05-17 | 287 | 287 | 287 | 287 | 4,000 | 574 |
| 1983-05-16 | 290 | 290 | 285 | 285 | 12,000 | 570 |
| 1983-05-14 | 287 | 287 | 285 | 287 | 4,000 | 574 |
| 1983-05-13 | 290 | 290 | 287 | 287 | 10,000 | 574 |
| 1983-05-12 | 295 | 295 | 285 | 285 | 21,000 | 570 |
| 1983-05-11 | 285 | 290 | 284 | 284 | 9,000 | 568 |
| 1983-05-10 | 287 | 290 | 284 | 284 | 9,000 | 568 |
| 1983-05-09 | 286 | 287 | 286 | 287 | 4,000 | 574 |
| 1983-05-07 | 286 | 290 | 284 | 290 | 13,000 | 580 |
| 1983-05-06 | 285 | 285 | 284 | 284 | 6,000 | 568 |
| 1983-04-30 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1983-04-28 | 290 | 290 | 285 | 285 | 20,000 | 570 |
| 1983-04-27 | 295 | 295 | 290 | 290 | 23,000 | 580 |
| 1983-04-26 | 290 | 290 | 290 | 290 | 10,000 | 580 |
| 1983-04-25 | 290 | 290 | 290 | 290 | 9,000 | 580 |
| 1983-04-23 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1983-04-22 | 285 | 285 | 285 | 285 | 9,000 | 570 |
| 1983-04-21 | 282 | 285 | 282 | 285 | 3,000 | 570 |
| 1983-04-20 | 285 | 285 | 285 | 285 | 7,000 | 570 |
| 1983-04-19 | 288 | 288 | 285 | 286 | 9,000 | 572 |
| 1983-04-18 | 285 | 285 | 282 | 285 | 105,000 | 570 |
| 1983-04-15 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1983-04-14 | 282 | 285 | 282 | 285 | 14,000 | 570 |
| 1983-04-13 | 285 | 285 | 282 | 282 | 9,000 | 564 |
| 1983-04-12 | 285 | 285 | 285 | 285 | 17,000 | 570 |
| 1983-04-11 | 283 | 283 | 283 | 283 | 6,000 | 566 |
| 1983-04-08 | 283 | 285 | 283 | 285 | 5,000 | 570 |
| 1983-04-07 | 283 | 283 | 283 | 283 | 18,000 | 566 |
| 1983-04-06 | 283 | 283 | 282 | 282 | 18,000 | 564 |
| 1983-04-05 | 285 | 285 | 282 | 282 | 17,000 | 564 |
| 1983-04-04 | 283 | 284 | 283 | 284 | 8,000 | 568 |
| 1983-04-02 | 282 | 282 | 282 | 282 | 4,000 | 564 |
| 1983-04-01 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 1983-03-31 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 1983-03-30 | 281 | 281 | 281 | 281 | 27,000 | 562 |
| 1983-03-29 | 280 | 280 | 280 | 280 | 9,000 | 560 |
| 1983-03-28 | 273 | 275 | 273 | 275 | 7,000 | 550 |
| 1983-03-26 | 271 | 274 | 271 | 274 | 9,000 | 548 |
| 1983-03-25 | 272 | 275 | 272 | 274 | 16,000 | 548 |
| 1983-03-24 | 272 | 272 | 271 | 271 | 6,000 | 542 |
| 1983-03-23 | 270 | 271 | 270 | 271 | 8,000 | 542 |
| 1983-03-22 | 267 | 268 | 265 | 268 | 11,000 | 536 |
| 1983-03-18 | 268 | 268 | 265 | 265 | 3,000 | 530 |
| 1983-03-17 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 1983-03-16 | 264 | 267 | 264 | 267 | 19,000 | 534 |
| 1983-03-15 | 264 | 264 | 263 | 263 | 16,000 | 526 |
| 1983-03-14 | 262 | 264 | 262 | 262 | 9,000 | 524 |
| 1983-03-12 | 262 | 262 | 262 | 262 | 13,000 | 524 |
| 1983-03-11 | 260 | 262 | 260 | 262 | 15,000 | 524 |
| 1983-03-10 | 257 | 258 | 257 | 258 | 4,000 | 516 |
| 1983-03-08 | 257 | 257 | 257 | 257 | 3,000 | 514 |
| 1983-03-07 | 262 | 262 | 262 | 262 | 17,000 | 524 |
| 1983-03-05 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 1983-03-04 | 265 | 266 | 260 | 265 | 9,000 | 530 |
| 1983-03-03 | 257 | 260 | 257 | 260 | 12,000 | 520 |
| 1983-03-02 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 1983-03-01 | 257 | 257 | 257 | 257 | 4,000 | 514 |
| 1983-02-28 | 257 | 257 | 257 | 257 | 8,000 | 514 |
| 1983-02-25 | 257 | 257 | 257 | 257 | 6,000 | 514 |
| 1983-02-24 | 256 | 256 | 256 | 256 | 4,000 | 512 |
| 1983-02-23 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 1983-02-22 | 255 | 255 | 255 | 255 | 11,000 | 510 |
| 1983-02-21 | 250 | 255 | 250 | 255 | 16,000 | 510 |
| 1983-02-18 | 250 | 250 | 248 | 249 | 10,000 | 498 |
| 1983-02-17 | 250 | 250 | 249 | 249 | 10,000 | 498 |
| 1983-02-16 | 254 | 254 | 250 | 250 | 10,000 | 500 |
| 1983-02-15 | 247 | 250 | 247 | 250 | 7,000 | 500 |
| 1983-02-14 | 246 | 252 | 246 | 252 | 12,000 | 504 |
| 1983-02-12 | 251 | 251 | 251 | 251 | 4,000 | 502 |
| 1983-02-09 | 252 | 252 | 252 | 252 | 10,000 | 504 |
| 1983-02-08 | 250 | 250 | 250 | 250 | 9,000 | 500 |
| 1983-02-07 | 250 | 251 | 248 | 251 | 12,000 | 502 |
| 1983-02-04 | 252 | 253 | 251 | 251 | 5,000 | 502 |
| 1983-02-03 | 253 | 253 | 252 | 253 | 11,000 | 506 |
| 1983-02-02 | 251 | 251 | 251 | 251 | 11,000 | 502 |
| 1983-02-01 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1983-01-31 | 250 | 251 | 250 | 251 | 5,000 | 502 |
| 1983-01-29 | 250 | 250 | 248 | 248 | 9,000 | 496 |
| 1983-01-28 | 248 | 248 | 248 | 248 | 6,000 | 496 |
| 1983-01-26 | 253 | 253 | 248 | 248 | 13,000 | 496 |
| 1983-01-25 | 250 | 250 | 250 | 250 | 8,000 | 500 |
| 1983-01-24 | 249 | 249 | 249 | 249 | 16,000 | 498 |
| 1983-01-22 | 248 | 249 | 248 | 249 | 3,000 | 498 |
| 1983-01-20 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 1983-01-19 | 248 | 248 | 248 | 248 | 11,000 | 496 |
| 1983-01-18 | 252 | 252 | 248 | 248 | 8,000 | 496 |
| 1983-01-17 | 251 | 251 | 251 | 251 | 8,000 | 502 |
| 1983-01-14 | 252 | 255 | 250 | 251 | 8,000 | 502 |
| 1983-01-13 | 248 | 252 | 248 | 252 | 13,000 | 504 |
| 1983-01-12 | 240 | 245 | 240 | 240 | 10,000 | 480 |
| 1983-01-11 | 240 | 240 | 240 | 240 | 10,000 | 480 |
| 1983-01-10 | 238 | 238 | 235 | 237 | 12,000 | 474 |
| 1983-01-08 | 238 | 238 | 237 | 238 | 14,000 | 476 |
| 1983-01-07 | 238 | 238 | 238 | 238 | 9,000 | 476 |
| 1983-01-06 | 240 | 240 | 239 | 240 | 78,000 | 480 |
| 1983-01-05 | 240 | 240 | 239 | 239 | 12,000 | 478 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
