4228 積水化成品工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 375 | 380 | 375 | 380 | 5,000 | 760 |
| 1984-12-27 | 370 | 375 | 368 | 375 | 8,000 | 750 |
| 1984-12-26 | 371 | 372 | 370 | 370 | 18,000 | 740 |
| 1984-12-24 | 383 | 383 | 363 | 363 | 34,000 | 726 |
| 1984-12-20 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 1984-12-19 | 368 | 376 | 368 | 373 | 13,000 | 746 |
| 1984-12-17 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 1984-12-15 | 387 | 387 | 381 | 381 | 5,000 | 762 |
| 1984-12-14 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 1984-12-13 | 388 | 390 | 388 | 390 | 71,000 | 780 |
| 1984-12-11 | 390 | 390 | 390 | 390 | 47,000 | 780 |
| 1984-12-10 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1984-12-07 | 381 | 385 | 360 | 360 | 30,000 | 720 |
| 1984-12-06 | 390 | 390 | 386 | 386 | 6,000 | 772 |
| 1984-12-05 | 395 | 395 | 395 | 395 | 50,000 | 790 |
| 1984-12-03 | 390 | 390 | 385 | 385 | 11,000 | 770 |
| 1984-12-01 | 390 | 390 | 390 | 390 | 21,000 | 780 |
| 1984-11-28 | 400 | 401 | 396 | 400 | 80,000 | 800 |
| 1984-11-26 | 407 | 407 | 405 | 405 | 11,000 | 810 |
| 1984-11-24 | 409 | 409 | 409 | 409 | 6,000 | 818 |
| 1984-11-22 | 410 | 410 | 410 | 410 | 10,000 | 820 |
| 1984-11-21 | 405 | 410 | 405 | 410 | 62,000 | 820 |
| 1984-11-20 | 410 | 410 | 409 | 409 | 20,000 | 818 |
| 1984-11-19 | 408 | 415 | 408 | 415 | 40,000 | 830 |
| 1984-11-17 | 400 | 405 | 398 | 403 | 192,000 | 806 |
| 1984-11-16 | 400 | 400 | 400 | 400 | 99,000 | 800 |
| 1984-11-15 | 380 | 388 | 380 | 388 | 61,000 | 776 |
| 1984-11-14 | 380 | 380 | 380 | 380 | 20,000 | 760 |
| 1984-11-13 | 383 | 388 | 383 | 388 | 15,000 | 776 |
| 1984-11-12 | 400 | 400 | 398 | 398 | 16,000 | 796 |
| 1984-11-09 | 400 | 405 | 400 | 400 | 51,000 | 800 |
| 1984-11-08 | 410 | 410 | 400 | 400 | 91,000 | 800 |
| 1984-11-07 | 410 | 415 | 410 | 410 | 133,000 | 820 |
| 1984-11-06 | 419 | 419 | 402 | 410 | 44,000 | 820 |
| 1984-11-05 | 430 | 434 | 415 | 420 | 444,000 | 840 |
| 1984-11-02 | 405 | 426 | 405 | 426 | 358,000 | 852 |
| 1984-11-01 | 405 | 410 | 400 | 410 | 179,000 | 820 |
| 1984-10-31 | 405 | 405 | 404 | 404 | 52,000 | 808 |
| 1984-10-30 | 399 | 410 | 399 | 410 | 82,000 | 820 |
| 1984-10-29 | 399 | 405 | 399 | 400 | 28,000 | 800 |
| 1984-10-27 | 405 | 409 | 404 | 404 | 42,000 | 808 |
| 1984-10-26 | 400 | 415 | 400 | 407 | 228,000 | 814 |
| 1984-10-25 | 393 | 405 | 393 | 405 | 140,000 | 810 |
| 1984-10-24 | 390 | 393 | 389 | 393 | 79,000 | 786 |
| 1984-10-23 | 388 | 390 | 380 | 390 | 73,000 | 780 |
| 1984-10-22 | 393 | 393 | 388 | 388 | 34,000 | 776 |
| 1984-10-20 | 390 | 393 | 389 | 393 | 22,000 | 786 |
| 1984-10-19 | 390 | 393 | 386 | 390 | 112,000 | 780 |
| 1984-10-18 | 375 | 390 | 375 | 385 | 64,000 | 770 |
| 1984-10-17 | 370 | 370 | 370 | 370 | 19,000 | 740 |
| 1984-10-16 | 370 | 375 | 370 | 370 | 49,000 | 740 |
| 1984-10-15 | 370 | 370 | 370 | 370 | 24,000 | 740 |
| 1984-10-12 | 375 | 375 | 374 | 375 | 25,000 | 750 |
| 1984-10-11 | 380 | 383 | 380 | 383 | 6,000 | 766 |
| 1984-10-09 | 375 | 385 | 375 | 385 | 97,000 | 770 |
| 1984-10-08 | 380 | 380 | 380 | 380 | 14,000 | 760 |
| 1984-10-06 | 380 | 380 | 380 | 380 | 26,000 | 760 |
| 1984-10-05 | 375 | 380 | 375 | 380 | 76,000 | 760 |
| 1984-10-04 | 380 | 380 | 380 | 380 | 15,000 | 760 |
| 1984-10-03 | 380 | 380 | 380 | 380 | 56,000 | 760 |
| 1984-10-02 | 380 | 380 | 379 | 379 | 51,000 | 758 |
| 1984-10-01 | 380 | 380 | 375 | 380 | 40,000 | 760 |
| 1984-09-28 | 380 | 380 | 370 | 380 | 65,000 | 760 |
| 1984-09-27 | 384 | 384 | 384 | 384 | 6,000 | 768 |
| 1984-09-26 | 380 | 387 | 380 | 387 | 15,000 | 774 |
| 1984-09-25 | 385 | 385 | 383 | 385 | 100,000 | 770 |
| 1984-09-22 | 378 | 380 | 370 | 375 | 92,000 | 750 |
| 1984-09-20 | 380 | 383 | 380 | 383 | 21,000 | 766 |
| 1984-09-18 | 379 | 385 | 375 | 385 | 47,000 | 770 |
| 1984-09-17 | 389 | 389 | 389 | 389 | 22,000 | 778 |
| 1984-09-13 | 380 | 390 | 380 | 390 | 46,000 | 780 |
| 1984-09-12 | 395 | 395 | 390 | 390 | 54,000 | 780 |
| 1984-09-11 | 384 | 398 | 384 | 395 | 62,000 | 790 |
| 1984-09-10 | 395 | 405 | 375 | 375 | 85,000 | 750 |
| 1984-09-07 | 395 | 405 | 395 | 405 | 17,000 | 810 |
| 1984-09-06 | 401 | 405 | 398 | 405 | 16,000 | 810 |
| 1984-09-05 | 419 | 419 | 399 | 405 | 120,000 | 810 |
| 1984-09-04 | 424 | 424 | 410 | 420 | 237,000 | 840 |
| 1984-09-03 | 409 | 429 | 409 | 429 | 455,000 | 858 |
| 1984-09-01 | 409 | 409 | 401 | 405 | 113,000 | 810 |
| 1984-08-31 | 391 | 415 | 391 | 415 | 156,000 | 830 |
| 1984-08-30 | 386 | 388 | 386 | 387 | 31,000 | 774 |
| 1984-08-29 | 385 | 390 | 385 | 385 | 80,000 | 770 |
| 1984-08-28 | 386 | 390 | 386 | 390 | 36,000 | 780 |
| 1984-08-27 | 390 | 391 | 385 | 385 | 42,000 | 770 |
| 1984-08-25 | 399 | 399 | 392 | 392 | 29,000 | 784 |
| 1984-08-24 | 395 | 400 | 392 | 400 | 95,000 | 800 |
| 1984-08-23 | 395 | 400 | 391 | 391 | 81,000 | 782 |
| 1984-08-22 | 403 | 406 | 395 | 395 | 80,000 | 790 |
| 1984-08-21 | 408 | 411 | 405 | 408 | 240,000 | 816 |
| 1984-08-20 | 398 | 414 | 398 | 413 | 150,000 | 826 |
| 1984-08-18 | 396 | 400 | 395 | 398 | 73,000 | 796 |
| 1984-08-17 | 390 | 398 | 388 | 395 | 104,000 | 790 |
| 1984-08-16 | 398 | 399 | 385 | 387 | 76,000 | 774 |
| 1984-08-15 | 405 | 408 | 398 | 400 | 139,000 | 800 |
| 1984-08-14 | 415 | 418 | 405 | 405 | 295,000 | 810 |
| 1984-08-13 | 399 | 410 | 397 | 410 | 298,000 | 820 |
| 1984-08-10 | 395 | 405 | 395 | 397 | 381,000 | 794 |
| 1984-08-09 | 380 | 399 | 380 | 396 | 432,000 | 792 |
| 1984-08-08 | 382 | 382 | 375 | 377 | 105,000 | 754 |
| 1984-08-07 | 381 | 382 | 376 | 377 | 82,000 | 754 |
| 1984-08-06 | 388 | 388 | 378 | 384 | 235,000 | 768 |
| 1984-08-04 | 374 | 390 | 374 | 385 | 319,000 | 770 |
| 1984-08-03 | 359 | 375 | 358 | 374 | 342,000 | 748 |
| 1984-08-02 | 362 | 363 | 358 | 358 | 75,000 | 716 |
| 1984-08-01 | 363 | 363 | 358 | 363 | 80,000 | 726 |
| 1984-07-31 | 355 | 364 | 355 | 364 | 89,000 | 728 |
| 1984-07-30 | 364 | 365 | 359 | 359 | 36,000 | 718 |
| 1984-07-28 | 360 | 364 | 355 | 364 | 73,000 | 728 |
| 1984-07-27 | 355 | 355 | 351 | 355 | 122,000 | 710 |
| 1984-07-26 | 344 | 365 | 341 | 355 | 83,000 | 710 |
| 1984-07-25 | 336 | 340 | 335 | 340 | 35,000 | 680 |
| 1984-07-24 | 335 | 335 | 325 | 328 | 55,000 | 656 |
| 1984-07-23 | 330 | 330 | 325 | 330 | 59,000 | 660 |
| 1984-07-21 | 335 | 335 | 323 | 323 | 52,000 | 646 |
| 1984-07-20 | 348 | 350 | 331 | 335 | 69,000 | 670 |
| 1984-07-19 | 348 | 370 | 348 | 356 | 129,000 | 712 |
| 1984-07-18 | 335 | 350 | 335 | 350 | 49,000 | 700 |
| 1984-07-17 | 335 | 335 | 331 | 331 | 9,000 | 662 |
| 1984-07-16 | 335 | 336 | 330 | 330 | 10,000 | 660 |
| 1984-07-13 | 331 | 332 | 331 | 332 | 13,000 | 664 |
| 1984-07-12 | 331 | 332 | 331 | 331 | 14,000 | 662 |
| 1984-07-11 | 335 | 340 | 335 | 335 | 18,000 | 670 |
| 1984-07-10 | 336 | 340 | 336 | 340 | 13,000 | 680 |
| 1984-07-09 | 335 | 335 | 331 | 335 | 11,000 | 670 |
| 1984-07-07 | 330 | 330 | 330 | 330 | 8,000 | 660 |
| 1984-07-06 | 330 | 330 | 330 | 330 | 19,000 | 660 |
| 1984-07-05 | 331 | 332 | 330 | 330 | 4,000 | 660 |
| 1984-07-04 | 331 | 331 | 331 | 331 | 5,000 | 662 |
| 1984-07-03 | 340 | 340 | 330 | 330 | 25,000 | 660 |
| 1984-07-02 | 345 | 345 | 340 | 340 | 16,000 | 680 |
| 1984-06-30 | 336 | 341 | 335 | 340 | 11,000 | 680 |
| 1984-06-29 | 343 | 343 | 335 | 335 | 45,000 | 670 |
| 1984-06-28 | 343 | 345 | 342 | 343 | 44,000 | 686 |
| 1984-06-27 | 339 | 343 | 337 | 343 | 39,000 | 686 |
| 1984-06-26 | 335 | 339 | 332 | 339 | 74,000 | 678 |
| 1984-06-25 | 331 | 340 | 331 | 335 | 28,000 | 670 |
| 1984-06-23 | 335 | 335 | 331 | 331 | 29,000 | 662 |
| 1984-06-22 | 333 | 335 | 332 | 335 | 42,000 | 670 |
| 1984-06-21 | 326 | 335 | 326 | 333 | 19,000 | 666 |
| 1984-06-20 | 322 | 323 | 322 | 323 | 7,000 | 646 |
| 1984-06-19 | 320 | 321 | 320 | 321 | 13,000 | 642 |
| 1984-06-18 | 320 | 321 | 320 | 321 | 4,000 | 642 |
| 1984-06-16 | 320 | 320 | 319 | 320 | 15,000 | 640 |
| 1984-06-15 | 324 | 324 | 320 | 320 | 23,000 | 640 |
| 1984-06-14 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1984-06-13 | 325 | 325 | 325 | 325 | 11,000 | 650 |
| 1984-06-12 | 324 | 324 | 324 | 324 | 4,000 | 648 |
| 1984-06-08 | 315 | 318 | 315 | 318 | 23,000 | 636 |
| 1984-06-07 | 315 | 315 | 315 | 315 | 22,000 | 630 |
| 1984-06-06 | 315 | 315 | 308 | 308 | 7,000 | 616 |
| 1984-06-05 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 1984-06-04 | 323 | 323 | 321 | 321 | 2,000 | 642 |
| 1984-06-02 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 1984-06-01 | 323 | 323 | 321 | 321 | 18,000 | 642 |
| 1984-05-31 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 1984-05-30 | 323 | 328 | 322 | 322 | 13,000 | 644 |
| 1984-05-29 | 326 | 326 | 321 | 321 | 10,000 | 642 |
| 1984-05-28 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 1984-05-26 | 326 | 326 | 326 | 326 | 5,000 | 652 |
| 1984-05-25 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 1984-05-24 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 1984-05-23 | 324 | 324 | 324 | 324 | 2,000 | 648 |
| 1984-05-22 | 330 | 330 | 330 | 330 | 7,000 | 660 |
| 1984-05-21 | 331 | 331 | 330 | 330 | 11,000 | 660 |
| 1984-05-19 | 330 | 332 | 330 | 330 | 7,000 | 660 |
| 1984-05-18 | 333 | 333 | 333 | 333 | 5,000 | 666 |
| 1984-05-17 | 347 | 347 | 338 | 338 | 16,000 | 676 |
| 1984-05-16 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 1984-05-15 | 349 | 349 | 348 | 348 | 2,000 | 696 |
| 1984-05-14 | 355 | 355 | 350 | 352 | 17,000 | 704 |
| 1984-05-11 | 351 | 355 | 351 | 353 | 10,000 | 706 |
| 1984-05-10 | 357 | 364 | 353 | 353 | 47,000 | 706 |
| 1984-05-09 | 356 | 356 | 355 | 355 | 4,000 | 710 |
| 1984-05-08 | 361 | 361 | 356 | 356 | 14,000 | 712 |
| 1984-05-07 | 355 | 363 | 355 | 356 | 33,000 | 712 |
| 1984-05-04 | 360 | 360 | 355 | 355 | 25,000 | 710 |
| 1984-05-02 | 365 | 365 | 351 | 364 | 45,000 | 728 |
| 1984-05-01 | 370 | 379 | 370 | 370 | 125,000 | 740 |
| 1984-04-28 | 370 | 379 | 369 | 375 | 190,000 | 750 |
| 1984-04-27 | 346 | 375 | 346 | 373 | 328,000 | 746 |
| 1984-04-26 | 340 | 346 | 340 | 344 | 87,000 | 688 |
| 1984-04-25 | 337 | 340 | 334 | 340 | 57,000 | 680 |
| 1984-04-24 | 337 | 338 | 330 | 337 | 37,000 | 674 |
| 1984-04-23 | 335 | 337 | 335 | 337 | 26,000 | 674 |
| 1984-04-21 | 336 | 336 | 335 | 335 | 29,000 | 670 |
| 1984-04-20 | 337 | 337 | 330 | 336 | 22,000 | 672 |
| 1984-04-19 | 337 | 339 | 335 | 337 | 71,000 | 674 |
| 1984-04-18 | 330 | 340 | 329 | 337 | 166,000 | 674 |
| 1984-04-17 | 332 | 332 | 329 | 330 | 28,000 | 660 |
| 1984-04-16 | 330 | 335 | 330 | 335 | 24,000 | 670 |
| 1984-04-13 | 335 | 335 | 327 | 327 | 52,000 | 654 |
| 1984-04-12 | 327 | 340 | 326 | 340 | 121,000 | 680 |
| 1984-04-11 | 318 | 326 | 318 | 326 | 28,000 | 652 |
| 1984-04-10 | 317 | 318 | 317 | 318 | 27,000 | 636 |
| 1984-04-09 | 320 | 320 | 318 | 318 | 9,000 | 636 |
| 1984-04-07 | 319 | 319 | 318 | 318 | 2,000 | 636 |
| 1984-04-06 | 326 | 326 | 320 | 320 | 20,000 | 640 |
| 1984-04-05 | 320 | 325 | 316 | 325 | 31,000 | 650 |
| 1984-04-04 | 325 | 325 | 320 | 320 | 25,000 | 640 |
| 1984-04-03 | 329 | 330 | 326 | 326 | 30,000 | 652 |
| 1984-04-02 | 313 | 330 | 313 | 325 | 95,000 | 650 |
| 1984-03-31 | 308 | 308 | 307 | 307 | 8,000 | 614 |
| 1984-03-30 | 310 | 310 | 306 | 308 | 25,000 | 616 |
| 1984-03-29 | 311 | 311 | 311 | 311 | 10,000 | 622 |
| 1984-03-28 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 1984-03-27 | 314 | 314 | 314 | 314 | 4,000 | 628 |
| 1984-03-26 | 316 | 316 | 315 | 315 | 12,000 | 630 |
| 1984-03-24 | 316 | 316 | 316 | 316 | 9,000 | 632 |
| 1984-03-23 | 316 | 320 | 315 | 316 | 19,000 | 632 |
| 1984-03-22 | 316 | 316 | 316 | 316 | 4,000 | 632 |
| 1984-03-21 | 316 | 323 | 315 | 315 | 10,000 | 630 |
| 1984-03-19 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 1984-03-17 | 315 | 315 | 315 | 315 | 10,000 | 630 |
| 1984-03-16 | 320 | 320 | 320 | 320 | 10,000 | 640 |
| 1984-03-15 | 316 | 320 | 316 | 320 | 10,000 | 640 |
| 1984-03-14 | 319 | 319 | 316 | 316 | 9,000 | 632 |
| 1984-03-13 | 315 | 317 | 315 | 315 | 42,000 | 630 |
| 1984-03-12 | 315 | 315 | 315 | 315 | 13,000 | 630 |
| 1984-03-09 | 309 | 315 | 308 | 315 | 27,000 | 630 |
| 1984-03-08 | 310 | 310 | 307 | 307 | 18,000 | 614 |
| 1984-03-07 | 314 | 314 | 310 | 310 | 14,000 | 620 |
| 1984-03-06 | 310 | 310 | 308 | 310 | 22,000 | 620 |
| 1984-03-05 | 302 | 310 | 302 | 310 | 25,000 | 620 |
| 1984-03-03 | 297 | 302 | 297 | 302 | 43,000 | 604 |
| 1984-03-02 | 300 | 300 | 295 | 295 | 13,000 | 590 |
| 1984-03-01 | 305 | 306 | 300 | 300 | 19,000 | 600 |
| 1984-02-29 | 307 | 307 | 305 | 305 | 9,000 | 610 |
| 1984-02-28 | 308 | 310 | 308 | 308 | 8,000 | 616 |
| 1984-02-27 | 310 | 310 | 310 | 310 | 20,000 | 620 |
| 1984-02-25 | 310 | 310 | 305 | 305 | 30,000 | 610 |
| 1984-02-24 | 310 | 310 | 307 | 307 | 7,000 | 614 |
| 1984-02-23 | 311 | 311 | 307 | 310 | 7,000 | 620 |
| 1984-02-22 | 315 | 315 | 310 | 311 | 10,000 | 622 |
| 1984-02-21 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 1984-02-20 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1984-02-18 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1984-02-17 | 315 | 315 | 306 | 306 | 19,000 | 612 |
| 1984-02-16 | 320 | 320 | 317 | 320 | 14,000 | 640 |
| 1984-02-15 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1984-02-14 | 323 | 323 | 319 | 319 | 12,000 | 638 |
| 1984-02-13 | 320 | 324 | 320 | 324 | 11,000 | 648 |
| 1984-02-10 | 308 | 320 | 308 | 320 | 9,000 | 640 |
| 1984-02-09 | 312 | 313 | 312 | 312 | 9,000 | 624 |
| 1984-02-08 | 309 | 310 | 305 | 310 | 18,000 | 620 |
| 1984-02-03 | 320 | 329 | 320 | 329 | 11,000 | 658 |
| 1984-02-01 | 321 | 321 | 320 | 320 | 13,000 | 640 |
| 1984-01-31 | 321 | 321 | 321 | 321 | 9,000 | 642 |
| 1984-01-30 | 330 | 330 | 326 | 330 | 9,000 | 660 |
| 1984-01-28 | 328 | 330 | 328 | 330 | 5,000 | 660 |
| 1984-01-27 | 325 | 330 | 325 | 326 | 8,000 | 652 |
| 1984-01-26 | 320 | 323 | 320 | 323 | 17,000 | 646 |
| 1984-01-25 | 330 | 330 | 325 | 325 | 23,000 | 650 |
| 1984-01-24 | 330 | 334 | 330 | 330 | 59,000 | 660 |
| 1984-01-23 | 330 | 339 | 330 | 339 | 12,000 | 678 |
| 1984-01-21 | 321 | 321 | 321 | 321 | 30,000 | 642 |
| 1984-01-20 | 339 | 339 | 339 | 339 | 14,000 | 678 |
| 1984-01-19 | 342 | 345 | 339 | 340 | 30,000 | 680 |
| 1984-01-18 | 348 | 348 | 339 | 340 | 59,000 | 680 |
| 1984-01-17 | 320 | 360 | 320 | 348 | 188,000 | 696 |
| 1984-01-13 | 319 | 320 | 316 | 319 | 66,000 | 638 |
| 1984-01-12 | 319 | 319 | 317 | 319 | 36,000 | 638 |
| 1984-01-11 | 315 | 320 | 314 | 319 | 49,000 | 638 |
| 1984-01-10 | 320 | 320 | 311 | 315 | 51,000 | 630 |
| 1984-01-09 | 310 | 320 | 309 | 320 | 51,000 | 640 |
| 1984-01-07 | 308 | 310 | 305 | 305 | 28,000 | 610 |
| 1984-01-05 | 310 | 310 | 309 | 310 | 17,000 | 620 |
| 1984-01-04 | 307 | 310 | 307 | 310 | 22,000 | 620 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
