4228 積水化成品工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	436	440	436	437	39,000	874
1985-12-27	436	438	436	436	77,000	872
1985-12-26	436	439	435	436	38,000	872
1985-12-25	429	435	425	435	47,000	870
1985-12-24	430	433	421	421	59,000	842
1985-12-23	436	436	430	430	42,000	860
1985-12-21	443	443	436	436	10,000	872
1985-12-20	440	448	435	448	46,000	896
1985-12-19	440	448	440	448	29,000	896
1985-12-18	445	448	435	445	20,000	890
1985-12-17	445	450	445	450	27,000	900
1985-12-16	455	455	450	450	25,000	900
1985-12-13	460	465	455	455	84,000	910
1985-12-12	459	460	453	459	148,000	918
1985-12-11	450	456	450	456	45,000	912
1985-12-10	456	456	450	450	47,000	900
1985-12-09	456	456	451	451	39,000	902
1985-12-07	448	451	448	451	13,000	902
1985-12-06	440	450	440	445	48,000	890
1985-12-05	448	450	445	445	75,000	890
1985-12-04	446	450	446	446	40,000	892
1985-12-03	458	458	445	445	41,000	890
1985-12-02	460	460	456	458	60,000	916
1985-11-30	460	460	457	457	67,000	914
1985-11-29	464	465	452	455	105,000	910
1985-11-28	440	460	438	457	122,000	914
1985-11-27	440	445	435	440	79,000	880
1985-11-26	439	444	438	440	85,000	880
1985-11-25	445	445	438	438	40,000	876
1985-11-22	440	453	437	448	41,000	896
1985-11-21	429	440	429	435	51,000	870
1985-11-20	425	435	425	426	37,000	852
1985-11-19	430	430	422	427	21,000	854
1985-11-18	439	439	430	430	9,000	860
1985-11-16	439	440	432	440	9,000	880
1985-11-15	440	440	435	440	19,000	880
1985-11-14	445	450	441	441	14,000	882
1985-11-13	441	444	441	442	38,000	884
1985-11-12	453	453	437	445	50,000	890
1985-11-11	450	457	450	451	46,000	902
1985-11-08	450	457	450	452	256,000	904
1985-11-07	440	450	440	450	129,000	900
1985-11-06	430	438	430	437	44,000	874
1985-11-05	420	427	420	427	11,000	854
1985-11-02	421	426	418	418	103,000	836
1985-11-01	419	427	418	420	26,000	840
1985-10-31	417	425	417	417	27,000	834
1985-10-30	416	419	415	416	51,000	832
1985-10-29	420	420	415	415	36,000	830
1985-10-28	412	421	412	415	26,000	830
1985-10-26	420	420	409	409	20,000	818
1985-10-25	435	435	420	420	33,000	840
1985-10-24	435	435	430	430	13,000	860
1985-10-23	428	430	428	430	16,000	860
1985-10-22	441	441	427	427	48,000	854
1985-10-21	440	445	440	440	29,000	880
1985-10-19	440	440	430	431	28,000	862
1985-10-18	432	435	431	435	29,000	870
1985-10-17	435	435	426	430	69,000	860
1985-10-16	435	438	430	435	59,000	870
1985-10-15	440	441	440	440	48,000	880
1985-10-14	450	450	440	441	43,000	882
1985-10-11	440	459	436	440	68,000	880
1985-10-09	435	435	426	435	144,000	870
1985-10-08	433	435	430	435	25,000	870
1985-10-07	435	435	430	435	26,000	870
1985-10-05	435	435	430	435	27,000	870
1985-10-04	436	440	430	430	49,000	860
1985-10-03	445	445	433	435	43,000	870
1985-10-02	448	455	440	448	74,000	896
1985-10-01	451	455	441	445	119,000	890
1985-09-30	450	460	446	446	84,000	892
1985-09-28	460	460	453	453	29,000	906
1985-09-27	475	475	458	459	136,000	918
1985-09-26	464	469	450	465	148,000	930
1985-09-25	461	468	440	440	165,000	880
1985-09-24	485	485	455	456	168,000	912
1985-09-21	485	485	472	480	204,000	960
1985-09-20	490	492	471	490	1,087,000	980
1985-09-19	460	495	460	495	925,000	990
1985-09-18	438	455	435	450	146,000	900
1985-09-17	430	436	429	436	29,000	872
1985-09-13	427	430	427	430	55,000	860
1985-09-12	436	437	430	430	62,000	860
1985-09-11	435	435	430	435	63,000	870
1985-09-10	433	434	430	432	27,000	864
1985-09-09	428	437	428	433	8,000	866
1985-09-07	432	439	427	427	41,000	854
1985-09-06	426	432	426	432	38,000	864
1985-09-05	425	430	420	428	68,000	856
1985-09-04	428	430	420	420	31,000	840
1985-09-03	430	432	424	429	60,000	858
1985-09-02	430	435	430	433	28,000	866
1985-08-31	430	439	429	438	34,000	876
1985-08-30	439	440	434	434	25,000	868
1985-08-29	437	444	435	440	65,000	880
1985-08-28	443	448	437	437	179,000	874
1985-08-27	432	445	429	444	143,000	888
1985-08-26	411	412	411	412	2,000	824
1985-08-24	407	409	405	409	32,000	818
1985-08-23	405	409	405	407	50,000	814
1985-08-22	400	409	400	409	70,000	818
1985-08-21	400	400	400	400	39,000	800
1985-08-20	398	404	398	400	12,000	800
1985-08-19	402	402	399	399	8,000	798
1985-08-17	405	405	400	402	6,000	804
1985-08-16	409	409	403	409	11,000	818
1985-08-15	410	410	409	409	48,000	818
1985-08-14	400	409	400	409	14,000	818
1985-08-13	400	400	400	400	17,000	800
1985-08-12	400	400	395	400	29,000	800
1985-08-09	393	395	393	393	16,000	786
1985-08-08	396	396	388	390	38,000	780
1985-08-07	399	399	391	395	54,000	790
1985-08-06	404	404	396	403	34,000	806
1985-08-05	400	404	399	404	46,000	808
1985-08-03	400	400	395	395	41,000	790
1985-08-02	403	403	400	400	43,000	800
1985-08-01	396	401	396	398	29,000	796
1985-07-31	401	401	400	401	18,000	802
1985-07-30	408	408	401	401	22,000	802
1985-07-29	408	408	403	403	9,000	806
1985-07-27	408	408	401	401	17,000	802
1985-07-26	410	410	405	408	21,000	816
1985-07-25	410	413	408	413	13,000	826
1985-07-24	405	415	405	415	35,000	830
1985-07-23	405	410	405	410	14,000	820
1985-07-22	413	413	401	401	17,000	802
1985-07-20	418	418	413	413	2,000	826
1985-07-19	420	420	418	418	22,000	836
1985-07-18	429	429	420	420	36,000	840
1985-07-17	410	420	410	420	39,000	840
1985-07-16	400	402	400	402	15,000	804
1985-07-15	405	407	401	401	33,000	802
1985-07-12	421	421	412	412	162,000	824
1985-07-11	415	420	400	420	72,000	840
1985-07-10	420	420	415	415	21,000	830
1985-07-09	431	431	427	427	46,000	854
1985-07-08	437	437	430	430	25,000	860
1985-07-06	435	436	435	435	9,000	870
1985-07-05	433	437	433	436	21,000	872
1985-07-04	433	435	432	433	29,000	866
1985-07-03	434	434	430	430	28,000	860
1985-07-02	430	430	427	429	20,000	858
1985-07-01	427	435	427	427	37,000	854
1985-06-29	435	440	431	432	37,000	864
1985-06-28	450	455	445	445	28,000	890
1985-06-27	465	465	450	450	59,000	900
1985-06-26	455	470	450	469	458,000	938
1985-06-25	460	464	454	460	198,000	920
1985-06-24	460	466	460	462	170,000	924
1985-06-22	455	460	454	460	172,000	920
1985-06-21	444	455	444	455	196,000	910
1985-06-20	450	451	445	445	144,000	890
1985-06-19	450	453	445	453	228,000	906
1985-06-18	440	453	440	447	276,000	894
1985-06-17	415	434	415	430	25,000	860
1985-06-15	407	410	407	410	9,000	820
1985-06-14	405	406	405	406	19,000	812
1985-06-13	405	405	403	403	64,000	806
1985-06-12	408	411	405	406	71,000	812
1985-06-11	406	411	405	408	17,000	816
1985-06-10	403	409	403	407	40,000	814
1985-06-07	410	411	401	401	76,000	802
1985-06-06	419	420	410	410	47,000	820
1985-06-05	415	415	410	412	50,000	824
1985-06-04	418	425	418	418	29,000	836
1985-06-03	425	426	421	421	38,000	842
1985-06-01	426	426	420	426	15,000	852
1985-05-31	426	430	426	426	40,000	852
1985-05-30	435	435	426	426	25,000	852
1985-05-29	430	435	430	435	158,000	870
1985-05-28	422	426	418	426	82,000	852
1985-05-27	425	425	415	417	27,000	834
1985-05-25	415	425	415	425	11,000	850
1985-05-24	420	420	415	415	57,000	830
1985-05-23	415	418	415	418	50,000	836
1985-05-22	416	416	415	415	72,000	830
1985-05-21	420	425	416	416	12,000	832
1985-05-20	425	425	415	415	35,000	830
1985-05-18	413	423	413	413	17,000	826
1985-05-17	410	412	410	412	33,000	824
1985-05-16	411	420	410	416	20,000	832
1985-05-15	421	423	406	406	42,000	812
1985-05-14	425	428	421	423	30,000	846
1985-05-13	422	429	421	429	54,000	858
1985-05-10	421	428	421	422	19,000	844
1985-05-09	421	422	415	421	52,000	842
1985-05-08	429	430	420	420	28,000	840
1985-05-07	429	430	425	430	53,000	860
1985-05-04	429	430	425	426	26,000	852
1985-05-02	430	430	425	430	39,000	860
1985-05-01	426	426	408	408	66,000	816
1985-04-30	430	430	426	426	74,000	852
1985-04-27	427	430	426	429	10,000	858
1985-04-26	426	430	426	427	66,000	854
1985-04-25	425	430	425	425	12,000	850
1985-04-24	435	435	425	425	56,000	850
1985-04-23	440	440	430	430	32,000	860
1985-04-22	431	450	430	430	63,000	860
1985-04-20	415	421	415	421	32,000	842
1985-04-19	414	415	410	415	25,000	830
1985-04-18	415	415	408	415	103,000	830
1985-04-17	420	420	410	411	91,000	822
1985-04-16	440	442	420	420	65,000	840
1985-04-15	452	452	440	441	53,000	882
1985-04-12	464	465	452	452	169,000	904
1985-04-11	464	464	455	462	219,000	924
1985-04-10	460	465	458	464	289,000	928
1985-04-09	453	465	450	460	256,000	920
1985-04-08	450	457	450	450	127,000	900
1985-04-06	457	458	453	457	107,000	914
1985-04-05	462	463	455	460	271,000	920
1985-04-04	464	480	461	465	929,000	930
1985-04-03	461	469	450	459	846,000	918
1985-04-02	436	451	433	446	304,000	892
1985-04-01	440	444	432	432	181,000	864
1985-03-30	440	443	435	436	156,000	872
1985-03-29	429	430	421	430	58,000	860
1985-03-28	420	426	415	426	143,000	852
1985-03-27	423	427	418	418	219,000	836
1985-03-26	410	420	408	420	66,000	840
1985-03-25	415	415	408	410	54,000	820
1985-03-23	408	410	407	410	22,000	820
1985-03-22	409	410	406	410	32,000	820
1985-03-20	405	410	405	410	29,000	820
1985-03-19	412	415	405	405	45,000	810
1985-03-18	417	417	411	412	27,000	824
1985-03-16	422	425	415	415	54,000	830
1985-03-15	415	430	414	425	84,000	850
1985-03-14	401	415	401	414	62,000	828
1985-03-13	390	400	386	400	13,000	800
1985-03-12	385	390	385	390	13,000	780
1985-03-11	385	385	385	385	14,000	770
1985-03-08	386	390	383	383	14,000	766
1985-03-06	388	390	388	388	11,000	776
1985-03-05	395	395	390	390	3,000	780
1985-03-04	385	390	385	390	11,000	780
1985-03-02	388	389	382	382	11,000	764
1985-03-01	388	388	385	388	8,000	776
1985-02-27	390	390	386	386	22,000	772
1985-02-23	405	405	397	397	9,000	794
1985-02-22	405	405	405	405	10,000	810
1985-02-21	415	415	415	415	11,000	830
1985-02-20	400	411	400	411	68,000	822
1985-02-19	399	399	398	399	16,000	798
1985-02-18	403	410	397	397	79,000	794
1985-02-16	401	402	400	400	45,000	800
1985-02-15	420	420	406	406	37,000	812
1985-02-14	405	425	405	425	48,000	850
1985-02-13	405	405	405	405	3,000	810
1985-02-12	397	402	397	400	94,000	800
1985-02-08	415	417	415	417	16,000	834
1985-02-07	425	425	420	425	34,000	850
1985-02-06	433	433	433	433	31,000	866
1985-02-05	444	445	433	433	410,000	866
1985-02-04	435	450	430	439	493,000	878
1985-02-02	419	425	419	420	119,000	840
1985-02-01	390	439	390	435	242,000	870
1985-01-31	385	390	383	390	29,000	780
1985-01-30	380	385	375	380	33,000	760
1985-01-29	380	380	380	380	8,000	760
1985-01-28	380	380	372	372	15,000	744
1985-01-26	380	380	380	380	9,000	760
1985-01-24	376	380	376	380	2,000	760
1985-01-23	375	375	375	375	10,000	750
1985-01-22	390	390	390	390	2,000	780
1985-01-21	385	390	385	390	18,000	780
1985-01-17	385	395	385	395	42,000	790
1985-01-16	384	385	383	385	12,000	770
1985-01-14	385	385	380	382	5,000	764
1985-01-11	380	385	380	385	16,000	770
1985-01-10	379	380	378	380	30,000	760
1985-01-09	377	377	377	377	1,000	754
1985-01-08	375	375	370	375	10,000	750
1985-01-07	380	380	370	370	11,000	740
1985-01-05	375	380	375	380	5,000	760
1985-01-04	380	380	380	380	6,000	760

分割・併合履歴： [2016-09-28]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31