4228 積水化成品工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2889990089890018,0001,800
1988-12-2790090089689868,0001,796
1988-12-26910910899900176,0001,800
1988-12-2491591590691046,0001,820
1988-12-2391691691591580,0001,830
1988-12-22917925910915105,0001,830
1988-12-21910930906925381,0001,850
1988-12-20905911905906133,0001,812
1988-12-19900906900905165,0001,810
1988-12-1689390088590071,0001,800
1988-12-15893906893901139,0001,802
1988-12-1489190189189349,0001,786
1988-12-1390590589989967,0001,798
1988-12-1289590589090557,0001,810
1988-12-0989689687089544,0001,790
1988-12-0889990089689763,0001,794
1988-12-0789790189189996,0001,798
1988-12-0688689988688892,0001,776
1988-12-05890890880885118,0001,770
1988-12-0388889487689449,0001,788
1988-12-02880887873880252,0001,760
1988-12-0187788087087488,0001,748
1988-11-3088388587687657,0001,752
1988-11-2988889488088358,0001,766
1988-11-28890900888888296,0001,776
1988-11-2687988887988879,0001,776
1988-11-25888888875879101,0001,758
1988-11-24845884845879277,0001,758
1988-11-2282984082983544,0001,670
1988-11-2183084282282247,0001,644
1988-11-18815830813820110,0001,640
1988-11-1780180579280548,0001,610
1988-11-1680080578178152,0001,562
1988-11-1580580679580544,0001,610
1988-11-1480081580080516,0001,610
1988-11-1179180078080052,0001,600
1988-11-10779800779790167,0001,580
1988-11-0977078076777192,0001,542
1988-11-0878278576776754,0001,534
1988-11-0780180578178122,0001,562
1988-11-057988007988006,0001,600
1988-11-0480080077977949,0001,558
1988-11-0281481479181023,0001,620
1988-11-0181681980181935,0001,638
1988-10-3183683682182564,0001,650
1988-10-2981083680283662,0001,672
1988-10-28801801793800130,0001,600
1988-10-2779079578679141,0001,582
1988-10-2679079078578614,0001,572
1988-10-2579079078178311,0001,566
1988-10-2478078078078056,0001,560
1988-10-227807807797794,0001,558
1988-10-2176777076776918,0001,538
1988-10-2076376576376515,0001,530
1988-10-1975976075275955,0001,518
1988-10-1875775875575570,0001,510
1988-10-1776076075575726,0001,514
1988-10-1476576576076037,0001,520
1988-10-1377077076577037,0001,540
1988-10-1276578076577023,0001,540
1988-10-1176077076076475,0001,528
1988-10-0776076075575939,0001,518
1988-10-0677777776576534,0001,530
1988-10-0578078578078057,0001,560
1988-10-0478078578078032,0001,560
1988-10-0380080079079038,0001,580
1988-10-0180080079880055,0001,600
1988-09-3079680679680066,0001,600
1988-09-29795800795795148,0001,590
1988-09-2880080279379688,0001,592
1988-09-2780380680280267,0001,604
1988-09-2680680680380655,0001,612
1988-09-2481081080680636,0001,612
1988-09-2281581581081043,0001,620
1988-09-2181881981881846,0001,636
1988-09-2084084081082817,0001,656
1988-09-19845845840840625,0001,680
1988-09-1684185084085015,0001,700
1988-09-1485585583484069,0001,680
1988-09-1386586586086069,0001,720
1988-09-128608608608607,0001,720
1988-09-0986086084585916,0001,718
1988-09-0886887086086019,0001,720
1988-09-0787087085087051,0001,740
1988-09-0684685084585015,0001,700
1988-09-0584584584384431,0001,688
1988-09-0384585083583542,0001,670
1988-09-0283684583584537,0001,690
1988-09-0183183583183510,0001,670
1988-08-3185085084085042,0001,700
1988-08-3084685084385016,0001,700
1988-08-2985085084784721,0001,694
1988-08-2783984583984063,0001,680
1988-08-2685085083584987,0001,698
1988-08-2586586585285240,0001,704
1988-08-2486186386086044,0001,720
1988-08-2388588587088035,0001,760
1988-08-2291091089089018,0001,780
1988-08-1990090589690029,0001,800
1988-08-1889990989990029,0001,800
1988-08-1790090088490020,0001,800
1988-08-1691291289090016,0001,800
1988-08-1593393391191118,0001,822
1988-08-1295095092193086,0001,860
1988-08-11940950929949379,0001,898
1988-08-10933950920940150,0001,880
1988-08-0990993489593483,0001,868
1988-08-0890091089591079,0001,820
1988-08-0690091090091015,0001,820
1988-08-0590591090090066,0001,800
1988-08-0491691690091017,0001,820
1988-08-0390992090092067,0001,840
1988-08-0290092989092945,0001,858
1988-08-0190990989590097,0001,800
1988-07-3089091088691050,0001,820
1988-07-2990090089090045,0001,800
1988-07-2890491089590032,0001,800
1988-07-2790290990190272,0001,804
1988-07-2691091089790031,0001,800
1988-07-2590090390090119,0001,802
1988-07-2388589188589125,0001,782
1988-07-2292092089890525,0001,810
1988-07-2193293292092156,0001,842
1988-07-2093393593093250,0001,864
1988-07-1995095093093148,0001,862
1988-07-1895195995095034,0001,900
1988-07-1595395395095032,0001,900
1988-07-14965965940942101,0001,884
1988-07-13962968955962383,0001,924
1988-07-12950955940952143,0001,904
1988-07-11940960940950139,0001,900
1988-07-0892495992394026,0001,880
1988-07-07925935922923168,0001,846
1988-07-06940948919925180,0001,850
1988-07-0594094093293553,0001,870
1988-07-049419489409409,0001,880
1988-07-029369519369409,0001,880
1988-07-0194796094294567,0001,890
1988-06-3095095093694069,0001,880
1988-06-2995595994995028,0001,900
1988-06-2894095093295059,0001,900
1988-06-27970970940960108,0001,920
1988-06-2597597596196341,0001,926
1988-06-24969990961975209,0001,950
1988-06-23950969949969157,0001,938
1988-06-2294894893294097,0001,880
1988-06-2193894993894043,0001,880
1988-06-2093895093894033,0001,880
1988-06-1794594593593591,0001,870
1988-06-1694595094495072,0001,900
1988-06-1595896094195049,0001,900
1988-06-1496096095195913,0001,918
1988-06-1395096094195512,0001,910
1988-06-1096596593894160,0001,882
1988-06-0997097096096060,0001,920
1988-06-0897097096096088,0001,920
1988-06-07971978961970105,0001,940
1988-06-0697997997097089,0001,940
1988-06-0497097096996943,0001,938
1988-06-0397097496597048,0001,940
1988-06-02964989963972211,0001,944
1988-06-01980980960961152,0001,922
1988-05-3194598094598043,0001,960
1988-05-3095095995095147,0001,902
1988-05-2897097095995958,0001,918
1988-05-27951983951980318,0001,960
1988-05-2696096095195136,0001,902
1988-05-2595696095095170,0001,902
1988-05-2496396594694698,0001,892
1988-05-2396597096596641,0001,932
1988-05-2097598095597593,0001,950
1988-05-19980988980980265,0001,960
1988-05-181,0101,0109981,000367,0002,000
1988-05-171,0001,0309921,010654,0002,020
1988-05-169981,0109901,010734,0002,020
1988-05-13975992971990280,0001,980
1988-05-12965975962970291,0001,940
1988-05-11980999965975700,0001,950
1988-05-10964979960975379,0001,950
1988-05-09955971950965370,0001,930
1988-05-07949955949954156,0001,908
1988-05-06950955945950197,0001,900
1988-05-0295195594795063,0001,900
1988-04-3094495594495536,0001,910
1988-04-28938950938950150,0001,900
1988-04-27942944931935123,0001,870
1988-04-2694394493694259,0001,884
1988-04-2594195593795591,0001,910
1988-04-2393093593093550,0001,870
1988-04-2293494093194038,0001,880
1988-04-2193994093293425,0001,868
1988-04-2093094093094059,0001,880
1988-04-19931935930930105,0001,860
1988-04-1894094593193572,0001,870
1988-04-1593294593293651,0001,872
1988-04-1493194093193565,0001,870
1988-04-1393093292893067,0001,860
1988-04-12941941920925208,0001,850
1988-04-1195095594194157,0001,882
1988-04-08958965950950124,0001,900
1988-04-07950968950968135,0001,936
1988-04-06925950925940290,0001,880
1988-04-05939939934935131,0001,870
1988-04-0493694993693624,0001,872
1988-04-0293694093593552,0001,870
1988-04-0194094092193043,0001,860
1988-03-3193095092094990,0001,898
1988-03-30931938930930113,0001,860
1988-03-2992194191894157,0001,882
1988-03-2891791890091160,0001,822
1988-03-26925925895900240,0001,800
1988-03-25925927920925117,0001,850
1988-03-24935940925927196,0001,854
1988-03-23945950940945130,0001,890
1988-03-22959959940949148,0001,898
1988-03-1894096393596366,0001,926
1988-03-17950952935935249,0001,870
1988-03-16955960945950272,0001,900
1988-03-15930959930953208,0001,906
1988-03-14930940930930112,0001,860
1988-03-11930940925925236,0001,850
1988-03-10932940920940232,0001,880
1988-03-09931941931932105,0001,864
1988-03-08935940930931193,0001,862
1988-03-0794094093593568,0001,870
1988-03-0594095093695066,0001,900
1988-03-04940950920950174,0001,900
1988-03-03950950940940174,0001,880
1988-03-02949955941947177,0001,894
1988-03-01971971940940780,0001,880
1988-02-2997898096196182,0001,922
1988-02-27956990945988107,0001,976
1988-02-26964970960966299,0001,932
1988-02-25990990979986164,0001,972
1988-02-241,0101,020980990893,0001,980
1988-02-239951,0209941,0101,071,0002,020
1988-02-22981995971995535,0001,990
1988-02-19964981960981446,0001,962
1988-02-1895596595595888,0001,916
1988-02-17975975958965160,0001,930
1988-02-16987988958970417,0001,940
1988-02-15980985970985306,0001,970
1988-02-12988988965966349,0001,932
1988-02-101,0001,010980982701,0001,964
1988-02-091,0101,010980995743,0001,990
1988-02-089801,0209721,0202,266,0002,040
1988-02-06965983955978453,0001,956
1988-02-05970970950964473,0001,928
1988-02-04950977950969709,0001,938
1988-02-03940955937955398,0001,910
1988-02-02940956935948421,0001,896
1988-02-01930942920930146,0001,860
1988-01-30960960930945408,0001,890
1988-01-299259659259501,165,0001,900
1988-01-28920931910920430,0001,840
1988-01-279509589159252,021,0001,850
1988-01-268999408999402,085,0001,880
1988-01-25870870860869100,0001,738
1988-01-23860870855870120,0001,740
1988-01-2285285984785988,0001,718
1988-01-21848850835850147,0001,700
1988-01-2085085084085074,0001,700
1988-01-1984585083184856,0001,696
1988-01-1885185183084554,0001,690
1988-01-1482185082183164,0001,662
1988-01-138258258258254,0001,650
1988-01-1282682682582528,0001,650
1988-01-1183083582582556,0001,650
1988-01-0881583081583065,0001,660
1988-01-0785085082582513,0001,650
1988-01-06830850820850128,0001,700
1988-01-0581082281081550,0001,630

分割・併合履歴 : [2016-09-28]1株→0.5株