4228 積水化成品工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	664	680	664	679	196,000	1,358
1986-12-26	657	660	657	658	181,000	1,316
1986-12-25	661	665	657	657	67,000	1,314
1986-12-24	670	670	656	657	35,000	1,314
1986-12-23	665	670	662	670	67,000	1,340
1986-12-22	671	675	670	670	49,000	1,340
1986-12-19	676	676	665	665	79,000	1,330
1986-12-18	672	680	670	678	93,000	1,356
1986-12-17	677	680	670	670	254,000	1,340
1986-12-16	678	678	671	671	115,000	1,342
1986-12-15	662	675	660	668	111,000	1,336
1986-12-12	663	670	660	665	100,000	1,330
1986-12-11	662	670	661	670	44,000	1,340
1986-12-10	663	670	660	662	96,000	1,324
1986-12-09	664	675	663	663	43,000	1,326
1986-12-08	675	680	662	662	107,000	1,324
1986-12-06	665	667	665	665	55,000	1,330
1986-12-05	666	680	666	675	106,000	1,350
1986-12-04	659	680	650	666	151,000	1,332
1986-12-03	650	665	650	663	219,000	1,326
1986-12-02	662	663	650	650	32,000	1,300
1986-12-01	680	680	670	672	77,000	1,344
1986-11-29	685	685	670	680	63,000	1,360
1986-11-28	695	696	680	690	207,000	1,380
1986-11-27	675	697	675	685	243,000	1,370
1986-11-26	670	674	665	671	181,000	1,342
1986-11-25	670	670	662	665	24,000	1,330
1986-11-22	665	665	662	662	56,000	1,324
1986-11-21	674	674	665	665	157,000	1,330
1986-11-20	650	670	650	664	124,000	1,328
1986-11-19	650	654	650	650	80,000	1,300
1986-11-18	645	651	645	650	54,000	1,300
1986-11-17	635	650	635	645	39,000	1,290
1986-11-14	668	669	645	645	46,000	1,290
1986-11-13	675	675	660	670	144,000	1,340
1986-11-12	670	680	665	674	206,000	1,348
1986-11-11	654	685	654	660	265,000	1,320
1986-11-10	630	653	620	645	202,000	1,290
1986-11-07	630	640	622	630	48,000	1,260
1986-11-06	625	630	625	630	38,000	1,260
1986-11-05	640	645	625	630	85,000	1,260
1986-11-04	635	635	619	635	35,000	1,270
1986-11-01	640	640	619	625	45,000	1,250
1986-10-31	610	640	600	640	150,000	1,280
1986-10-30	573	610	573	610	54,000	1,220
1986-10-29	585	595	576	576	179,000	1,152
1986-10-28	590	595	590	595	7,000	1,190
1986-10-27	595	600	590	600	13,000	1,200
1986-10-25	610	610	595	595	161,000	1,190
1986-10-24	596	615	595	600	78,000	1,200
1986-10-23	595	610	585	595	136,000	1,190
1986-10-22	595	600	595	595	116,000	1,190
1986-10-21	600	600	592	600	91,000	1,200
1986-10-20	600	605	600	600	30,000	1,200
1986-10-17	604	610	600	609	76,000	1,218
1986-10-16	600	614	590	614	39,000	1,228
1986-10-15	610	625	596	614	29,000	1,228
1986-10-14	621	621	610	619	12,000	1,238
1986-10-13	620	630	610	620	31,000	1,240
1986-10-09	638	638	610	610	40,000	1,220
1986-10-08	639	639	630	630	10,000	1,260
1986-10-07	625	639	625	630	34,000	1,260
1986-10-06	620	645	620	620	31,000	1,240
1986-10-04	610	616	610	616	13,000	1,232
1986-10-03	606	606	600	600	8,000	1,200
1986-10-02	643	643	643	643	30,000	1,286
1986-10-01	645	650	620	645	68,000	1,290
1986-09-30	615	651	607	650	63,000	1,300
1986-09-29	620	637	615	620	39,000	1,240
1986-09-27	626	626	618	620	33,000	1,240
1986-09-26	619	630	615	625	93,000	1,250
1986-09-25	580	608	580	608	88,000	1,216
1986-09-24	595	597	575	585	150,000	1,170
1986-09-22	601	601	590	590	88,000	1,180
1986-09-19	630	631	600	600	112,000	1,200
1986-09-18	641	646	629	631	78,000	1,262
1986-09-17	660	660	656	660	9,000	1,320
1986-09-16	665	680	660	663	37,000	1,326
1986-09-12	689	689	670	670	26,000	1,340
1986-09-11	680	695	670	695	116,000	1,390
1986-09-10	691	696	680	680	41,000	1,360
1986-09-09	711	711	695	695	93,000	1,390
1986-09-08	712	725	710	710	37,000	1,420
1986-09-06	720	725	712	712	90,000	1,424
1986-09-05	700	719	700	719	81,000	1,438
1986-09-04	710	710	693	695	156,000	1,390
1986-09-03	719	719	695	706	39,000	1,412
1986-09-02	712	713	690	710	178,000	1,420
1986-09-01	745	745	705	710	178,000	1,420
1986-08-30	760	770	745	745	84,000	1,490
1986-08-29	764	770	760	760	156,000	1,520
1986-08-28	800	800	770	785	209,000	1,570
1986-08-27	790	800	779	800	433,000	1,600
1986-08-26	800	807	782	800	581,000	1,600
1986-08-25	775	799	765	790	140,000	1,580
1986-08-23	770	775	769	775	86,000	1,550
1986-08-22	780	790	760	790	202,000	1,580
1986-08-21	805	805	771	775	122,000	1,550
1986-08-20	798	800	795	795	243,000	1,590
1986-08-19	806	818	771	818	379,000	1,636
1986-08-18	800	815	800	806	232,000	1,612
1986-08-15	826	831	810	810	472,000	1,620
1986-08-14	838	848	826	831	2,021,000	1,662
1986-08-13	796	835	796	825	2,910,000	1,650
1986-08-12	798	798	781	786	498,000	1,572
1986-08-11	780	794	766	794	549,000	1,588
1986-08-08	790	792	770	785	657,000	1,570
1986-08-07	740	790	733	790	939,000	1,580
1986-08-06	760	762	749	749	175,000	1,498
1986-08-05	748	763	745	755	323,000	1,510
1986-08-04	747	748	730	748	76,000	1,496
1986-08-02	750	750	741	748	86,000	1,496
1986-08-01	755	770	738	740	439,000	1,480
1986-07-31	746	750	736	749	253,000	1,498
1986-07-30	735	749	722	749	180,000	1,498
1986-07-29	739	750	721	735	369,000	1,470
1986-07-28	745	750	740	740	102,000	1,480
1986-07-26	755	757	745	745	176,000	1,490
1986-07-25	769	769	747	750	530,000	1,500
1986-07-24	745	765	741	765	1,326,000	1,530
1986-07-23	700	745	700	735	856,000	1,470
1986-07-22	700	705	692	705	146,000	1,410
1986-07-21	714	714	690	710	145,000	1,420
1986-07-19	705	719	701	719	145,000	1,438
1986-07-18	710	715	708	708	205,000	1,416
1986-07-17	710	712	708	710	111,000	1,420
1986-07-16	715	720	708	720	99,000	1,440
1986-07-15	733	733	725	725	94,000	1,450
1986-07-14	722	734	720	734	187,000	1,468
1986-07-11	700	725	700	725	140,000	1,450
1986-07-10	730	730	699	710	109,000	1,420
1986-07-09	740	740	720	724	246,000	1,448
1986-07-08	725	740	725	740	232,000	1,480
1986-07-07	740	745	732	735	324,000	1,470
1986-07-05	735	740	735	740	174,000	1,480
1986-07-04	747	747	735	743	324,000	1,486
1986-07-03	735	748	729	737	528,000	1,474
1986-07-02	718	729	716	729	351,000	1,458
1986-07-01	715	734	715	719	572,000	1,438
1986-06-30	708	708	700	708	253,000	1,416
1986-06-28	714	720	706	710	150,000	1,420
1986-06-27	725	730	710	713	783,000	1,426
1986-06-26	695	718	694	715	655,000	1,430
1986-06-25	681	695	680	695	257,000	1,390
1986-06-24	686	690	676	682	252,000	1,364
1986-06-23	690	690	673	689	152,000	1,378
1986-06-21	689	690	672	690	87,000	1,380
1986-06-20	689	694	681	681	277,000	1,362
1986-06-19	695	695	681	686	570,000	1,372
1986-06-18	670	686	669	686	423,000	1,372
1986-06-17	655	670	655	668	352,000	1,336
1986-06-16	658	660	649	655	192,000	1,310
1986-06-13	655	659	648	648	208,000	1,296
1986-06-12	653	663	645	645	481,000	1,290
1986-06-11	647	655	646	655	294,000	1,310
1986-06-10	628	650	628	650	194,000	1,300
1986-06-09	644	648	639	648	92,000	1,296
1986-06-07	650	652	645	645	99,000	1,290
1986-06-06	649	650	641	650	133,000	1,300
1986-06-05	647	650	641	641	165,000	1,282
1986-06-04	659	659	645	645	319,000	1,290
1986-06-03	640	658	638	650	826,000	1,300
1986-06-02	630	645	630	637	681,000	1,274
1986-05-31	635	637	624	627	121,000	1,254
1986-05-30	639	639	630	632	269,000	1,264
1986-05-29	638	638	624	637	273,000	1,274
1986-05-28	620	640	620	640	757,000	1,280
1986-05-27	627	628	616	620	346,000	1,240
1986-05-26	610	630	608	630	715,000	1,260
1986-05-24	616	618	607	607	172,000	1,214
1986-05-23	599	620	599	615	581,000	1,230
1986-05-22	600	600	591	597	131,000	1,194
1986-05-21	583	600	580	599	122,000	1,198
1986-05-20	585	585	577	577	51,000	1,154
1986-05-19	581	590	577	577	107,000	1,154
1986-05-17	588	591	580	581	22,000	1,162
1986-05-16	593	605	583	583	135,000	1,166
1986-05-15	585	595	585	592	39,000	1,184
1986-05-14	595	595	581	583	46,000	1,166
1986-05-13	600	600	570	600	55,000	1,200
1986-05-12	598	601	590	599	70,000	1,198
1986-05-09	604	605	585	588	168,000	1,176
1986-05-08	610	612	597	598	139,000	1,196
1986-05-07	618	619	606	608	545,000	1,216
1986-05-06	624	624	605	618	577,000	1,236
1986-05-02	600	614	592	614	1,222,000	1,228
1986-05-01	575	598	575	596	494,000	1,192
1986-04-30	585	585	575	579	208,000	1,158
1986-04-28	585	586	575	577	173,000	1,154
1986-04-26	584	589	584	585	629,000	1,170
1986-04-25	566	586	566	580	282,000	1,160
1986-04-24	566	572	560	570	181,000	1,140
1986-04-23	575	575	565	569	127,000	1,138
1986-04-22	577	577	555	565	164,000	1,130
1986-04-21	588	590	577	577	250,000	1,154
1986-04-19	596	597	587	587	268,000	1,174
1986-04-18	585	596	585	596	811,000	1,192
1986-04-17	588	596	578	585	1,053,000	1,170
1986-04-16	570	590	569	590	1,231,000	1,180
1986-04-15	559	568	550	568	620,000	1,136
1986-04-14	543	569	539	556	602,000	1,112
1986-04-11	530	540	520	540	71,000	1,080
1986-04-10	515	530	515	518	56,000	1,036
1986-04-09	525	525	518	518	23,000	1,036
1986-04-08	527	527	519	520	37,000	1,040
1986-04-07	521	530	520	530	34,000	1,060
1986-04-05	521	526	521	521	4,000	1,042
1986-04-04	520	530	520	520	27,000	1,040
1986-04-03	529	529	519	520	79,000	1,040
1986-04-02	543	545	528	530	57,000	1,060
1986-04-01	530	549	527	540	83,000	1,080
1986-03-31	515	530	515	522	50,000	1,044
1986-03-29	513	515	511	511	19,000	1,022
1986-03-28	510	520	510	510	32,000	1,020
1986-03-27	520	525	510	520	46,000	1,040
1986-03-26	510	525	505	525	68,000	1,050
1986-03-25	510	525	501	525	86,000	1,050
1986-03-24	514	514	510	512	56,000	1,024
1986-03-22	510	515	510	510	40,000	1,020
1986-03-20	519	519	511	511	15,000	1,022
1986-03-19	519	519	512	512	131,000	1,024
1986-03-18	515	530	515	519	31,000	1,038
1986-03-17	525	525	520	525	63,000	1,050
1986-03-15	519	524	518	524	39,000	1,048
1986-03-14	525	525	510	519	517,000	1,038
1986-03-13	515	525	510	522	189,000	1,044
1986-03-12	520	520	509	520	109,000	1,040
1986-03-11	520	525	520	520	69,000	1,040
1986-03-10	522	530	520	520	76,000	1,040
1986-03-07	520	529	520	520	33,000	1,040
1986-03-06	519	525	518	518	32,000	1,036
1986-03-05	530	530	520	520	128,000	1,040
1986-03-04	534	537	520	520	64,000	1,040
1986-03-03	540	540	530	540	70,000	1,080
1986-03-01	552	552	540	540	402,000	1,080
1986-02-28	525	556	525	550	721,000	1,100
1986-02-27	532	533	524	524	120,000	1,048
1986-02-26	535	536	524	533	136,000	1,066
1986-02-25	524	538	524	537	109,000	1,074
1986-02-24	530	534	529	530	115,000	1,060
1986-02-22	525	535	520	533	82,000	1,066
1986-02-21	533	535	525	525	209,000	1,050
1986-02-20	539	539	530	532	156,000	1,064
1986-02-19	525	545	525	540	819,000	1,080
1986-02-18	522	527	520	527	164,000	1,054
1986-02-17	520	530	520	522	69,000	1,044
1986-02-15	520	530	520	525	118,000	1,050
1986-02-14	534	535	529	530	74,000	1,060
1986-02-13	545	545	529	530	356,000	1,060
1986-02-12	524	548	524	545	878,000	1,090
1986-02-10	525	525	513	519	97,000	1,038
1986-02-07	523	526	520	525	93,000	1,050
1986-02-06	534	534	521	523	126,000	1,046
1986-02-05	525	545	525	531	1,093,000	1,062
1986-02-04	513	520	513	520	214,000	1,040
1986-02-03	512	515	509	514	132,000	1,028
1986-02-01	520	520	509	509	163,000	1,018
1986-01-31	515	515	509	510	129,000	1,020
1986-01-30	519	520	507	510	189,000	1,020
1986-01-29	524	524	517	520	702,000	1,040
1986-01-28	490	514	490	514	665,000	1,028
1986-01-27	490	493	490	493	113,000	986
1986-01-25	495	497	492	492	86,000	984
1986-01-24	505	509	496	497	236,000	994
1986-01-23	503	516	502	506	1,227,000	1,012
1986-01-22	494	504	490	496	1,664,000	992
1986-01-21	472	484	470	484	311,000	968
1986-01-20	473	473	468	472	94,000	944
1986-01-18	473	475	471	473	98,000	946
1986-01-17	476	478	471	471	184,000	942
1986-01-16	483	484	478	478	327,000	956
1986-01-14	483	486	479	484	520,000	968
1986-01-13	483	483	475	478	362,000	956
1986-01-10	470	478	455	478	373,000	956
1986-01-09	445	465	445	465	89,000	930
1986-01-08	445	450	445	449	56,000	898
1986-01-07	445	445	445	445	21,000	890
1986-01-06	448	448	442	443	38,000	886
1986-01-04	438	450	438	445	20,000	890

分割・併合履歴： [2016-09-28]1株→0.5株