4228 積水化成品工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,240	1,240	1,220	1,220	89,000	2,440
1989-12-28	1,250	1,260	1,230	1,230	197,000	2,460
1989-12-27	1,250	1,250	1,230	1,250	199,000	2,500
1989-12-26	1,270	1,270	1,250	1,250	65,000	2,500
1989-12-25	1,250	1,260	1,230	1,250	96,000	2,500
1989-12-22	1,240	1,260	1,230	1,250	86,000	2,500
1989-12-21	1,240	1,270	1,230	1,260	510,000	2,520
1989-12-20	1,240	1,240	1,220	1,220	195,000	2,440
1989-12-19	1,270	1,270	1,230	1,240	181,000	2,480
1989-12-18	1,280	1,300	1,270	1,270	236,000	2,540
1989-12-15	1,260	1,300	1,260	1,300	268,000	2,600
1989-12-14	1,300	1,310	1,270	1,280	227,000	2,560
1989-12-13	1,310	1,350	1,290	1,330	2,612,000	2,660
1989-12-12	1,270	1,330	1,260	1,310	2,747,000	2,620
1989-12-11	1,250	1,300	1,250	1,270	567,000	2,540
1989-12-08	1,260	1,290	1,260	1,260	385,000	2,520
1989-12-07	1,280	1,310	1,280	1,280	1,335,000	2,560
1989-12-06	1,240	1,280	1,240	1,280	1,037,000	2,560
1989-12-05	1,250	1,260	1,230	1,250	266,000	2,500
1989-12-04	1,230	1,260	1,230	1,250	244,000	2,500
1989-12-01	1,250	1,250	1,230	1,240	377,000	2,480
1989-11-30	1,290	1,290	1,240	1,250	823,000	2,500
1989-11-29	1,260	1,300	1,250	1,270	2,847,000	2,540
1989-11-28	1,240	1,250	1,230	1,250	800,000	2,500
1989-11-27	1,230	1,260	1,210	1,240	833,000	2,480
1989-11-24	1,220	1,240	1,200	1,230	922,000	2,460
1989-11-22	1,190	1,220	1,190	1,200	1,395,000	2,400
1989-11-21	1,190	1,200	1,180	1,200	351,000	2,400
1989-11-20	1,210	1,210	1,180	1,200	618,000	2,400
1989-11-17	1,160	1,210	1,150	1,190	2,066,000	2,380
1989-11-16	1,140	1,160	1,130	1,150	440,000	2,300
1989-11-15	1,140	1,140	1,130	1,130	184,000	2,260
1989-11-14	1,150	1,150	1,130	1,130	207,000	2,260
1989-11-13	1,130	1,150	1,120	1,150	249,000	2,300
1989-11-10	1,120	1,130	1,110	1,120	58,000	2,240
1989-11-09	1,110	1,130	1,110	1,110	97,000	2,220
1989-11-08	1,110	1,130	1,100	1,100	205,000	2,200
1989-11-07	1,110	1,130	1,110	1,110	112,000	2,220
1989-11-06	1,140	1,140	1,100	1,100	159,000	2,200
1989-11-02	1,100	1,140	1,100	1,140	536,000	2,280
1989-11-01	1,090	1,090	1,080	1,090	117,000	2,180
1989-10-31	1,090	1,100	1,070	1,070	222,000	2,140
1989-10-30	1,100	1,110	1,080	1,090	76,000	2,180
1989-10-27	1,100	1,140	1,070	1,080	151,000	2,160
1989-10-26	1,110	1,120	1,110	1,120	86,000	2,240
1989-10-25	1,140	1,150	1,110	1,110	148,000	2,220
1989-10-24	1,120	1,150	1,120	1,150	184,000	2,300
1989-10-23	1,120	1,140	1,110	1,110	53,000	2,220
1989-10-20	1,120	1,130	1,100	1,120	96,000	2,240
1989-10-19	1,110	1,150	1,110	1,140	103,000	2,280
1989-10-18	1,160	1,160	1,120	1,130	140,000	2,260
1989-10-17	1,110	1,140	1,110	1,140	103,000	2,280
1989-10-16	1,090	1,120	1,090	1,100	224,000	2,200
1989-10-13	1,120	1,140	1,110	1,120	99,000	2,240
1989-10-12	1,160	1,170	1,120	1,140	120,000	2,280
1989-10-11	1,190	1,190	1,140	1,170	331,000	2,340
1989-10-09	1,180	1,200	1,170	1,190	829,000	2,380
1989-10-06	1,160	1,170	1,150	1,170	619,000	2,340
1989-10-05	1,150	1,150	1,140	1,150	440,000	2,300
1989-10-04	1,130	1,150	1,120	1,140	284,000	2,280
1989-10-03	1,140	1,140	1,120	1,130	369,000	2,260
1989-10-02	1,140	1,140	1,130	1,140	170,000	2,280
1989-09-29	1,130	1,130	1,110	1,120	330,000	2,240
1989-09-28	1,130	1,140	1,110	1,110	354,000	2,220
1989-09-27	1,140	1,140	1,110	1,130	654,000	2,260
1989-09-26	1,070	1,110	1,070	1,090	417,000	2,180
1989-09-25	1,100	1,110	1,090	1,090	289,000	2,180
1989-09-22	1,130	1,130	1,100	1,100	216,000	2,200
1989-09-21	1,140	1,140	1,110	1,110	262,000	2,220
1989-09-20	1,160	1,170	1,130	1,130	819,000	2,260
1989-09-19	1,150	1,150	1,130	1,140	602,000	2,280
1989-09-18	1,150	1,150	1,130	1,140	168,000	2,280
1989-09-14	1,160	1,170	1,130	1,150	1,059,000	2,300
1989-09-13	1,130	1,170	1,120	1,170	2,474,000	2,340
1989-09-12	1,110	1,130	1,110	1,120	234,000	2,240
1989-09-11	1,120	1,130	1,100	1,110	208,000	2,220
1989-09-08	1,120	1,160	1,110	1,130	2,576,000	2,260
1989-09-07	1,110	1,120	1,100	1,120	920,000	2,240
1989-09-06	1,080	1,120	1,060	1,090	1,013,000	2,180
1989-09-05	1,060	1,090	1,040	1,060	516,000	2,120
1989-09-04	1,050	1,060	1,040	1,040	89,000	2,080
1989-09-01	1,040	1,070	1,040	1,050	71,000	2,100
1989-08-31	1,070	1,070	1,040	1,040	98,000	2,080
1989-08-30	1,090	1,090	1,060	1,070	83,000	2,140
1989-08-29	1,060	1,060	1,040	1,050	121,000	2,100
1989-08-28	1,080	1,090	1,070	1,070	59,000	2,140
1989-08-25	1,080	1,080	1,060	1,080	74,000	2,160
1989-08-24	1,090	1,090	1,070	1,070	66,000	2,140
1989-08-23	1,090	1,090	1,070	1,090	52,000	2,180
1989-08-22	1,080	1,100	1,080	1,090	100,000	2,180
1989-08-21	1,070	1,100	1,060	1,070	123,000	2,140
1989-08-18	1,060	1,070	1,060	1,070	70,000	2,140
1989-08-17	1,060	1,060	1,050	1,060	24,000	2,120
1989-08-16	1,050	1,050	1,050	1,050	17,000	2,100
1989-08-15	1,070	1,070	1,050	1,050	28,000	2,100
1989-08-14	1,070	1,070	1,060	1,060	81,000	2,120
1989-08-11	1,070	1,080	1,060	1,060	69,000	2,120
1989-08-10	1,070	1,080	1,060	1,070	210,000	2,140
1989-08-09	1,070	1,080	1,060	1,060	111,000	2,120
1989-08-08	1,070	1,080	1,060	1,080	59,000	2,160
1989-08-07	1,070	1,080	1,060	1,070	66,000	2,140
1989-08-04	1,060	1,070	1,040	1,070	193,000	2,140
1989-08-03	1,080	1,080	1,040	1,060	245,000	2,120
1989-08-02	1,070	1,090	1,070	1,070	381,000	2,140
1989-08-01	1,070	1,080	1,070	1,070	94,000	2,140
1989-07-31	1,080	1,090	1,070	1,070	73,000	2,140
1989-07-28	1,070	1,080	1,060	1,060	292,000	2,120
1989-07-27	1,080	1,110	1,050	1,080	1,339,000	2,160
1989-07-26	1,050	1,080	1,040	1,080	413,000	2,160
1989-07-25	1,060	1,060	1,040	1,050	104,000	2,100
1989-07-24	1,010	1,070	1,010	1,060	227,000	2,120
1989-07-21	1,020	1,020	1,020	1,020	26,000	2,040
1989-07-20	1,020	1,030	1,020	1,020	65,000	2,040
1989-07-18	1,020	1,020	1,020	1,020	34,000	2,040
1989-07-17	1,020	1,020	1,020	1,020	15,000	2,040
1989-07-14	1,030	1,030	1,020	1,020	41,000	2,040
1989-07-13	1,030	1,040	1,030	1,030	24,000	2,060
1989-07-12	1,030	1,040	1,020	1,030	120,000	2,060
1989-07-11	1,020	1,030	1,020	1,020	39,000	2,040
1989-07-10	1,010	1,020	1,010	1,010	108,000	2,020
1989-07-07	1,010	1,020	1,010	1,010	105,000	2,020
1989-07-06	1,000	1,010	995	1,000	136,000	2,000
1989-07-05	1,000	1,010	1,000	1,000	30,000	2,000
1989-07-04	1,030	1,030	995	995	46,000	1,990
1989-07-03	1,040	1,040	1,010	1,010	12,000	2,020
1989-06-30	1,040	1,040	1,000	1,000	93,000	2,000
1989-06-29	1,030	1,040	1,030	1,040	71,000	2,080
1989-06-28	1,050	1,050	995	996	127,000	1,992
1989-06-27	1,050	1,050	1,040	1,040	69,000	2,080
1989-06-26	1,040	1,050	1,030	1,040	68,000	2,080
1989-06-23	1,040	1,040	1,020	1,020	72,000	2,040
1989-06-22	1,020	1,030	1,010	1,030	81,000	2,060
1989-06-21	1,010	1,010	995	1,010	64,000	2,020
1989-06-20	1,010	1,010	998	1,000	81,000	2,000
1989-06-19	1,010	1,010	995	1,000	46,000	2,000
1989-06-16	1,010	1,020	995	1,010	166,000	2,020
1989-06-15	1,030	1,030	1,000	1,000	56,000	2,000
1989-06-14	1,010	1,010	991	1,010	129,000	2,020
1989-06-13	1,010	1,010	1,010	1,010	34,000	2,020
1989-06-12	1,040	1,040	1,010	1,010	33,000	2,020
1989-06-09	1,040	1,040	1,020	1,020	42,000	2,040
1989-06-08	1,040	1,040	1,010	1,020	103,000	2,040
1989-06-07	1,010	1,050	1,010	1,020	77,000	2,040
1989-06-06	1,020	1,020	1,010	1,010	34,000	2,020
1989-06-05	1,030	1,030	1,020	1,020	20,000	2,040
1989-06-02	1,050	1,050	1,020	1,020	52,000	2,040
1989-06-01	1,070	1,070	1,020	1,020	126,000	2,040
1989-05-31	1,020	1,070	1,020	1,060	179,000	2,120
1989-05-30	1,030	1,040	1,020	1,020	43,000	2,040
1989-05-29	1,020	1,040	1,020	1,040	61,000	2,080
1989-05-26	1,020	1,040	1,020	1,040	58,000	2,080
1989-05-25	1,010	1,040	1,010	1,020	47,000	2,040
1989-05-24	1,000	1,010	1,000	1,000	20,000	2,000
1989-05-23	1,000	1,020	995	1,010	80,000	2,020
1989-05-22	1,020	1,030	1,010	1,020	29,000	2,040
1989-05-19	1,040	1,040	1,010	1,010	88,000	2,020
1989-05-18	1,050	1,050	1,020	1,020	42,000	2,040
1989-05-17	1,040	1,040	1,020	1,020	25,000	2,040
1989-05-16	1,030	1,030	1,030	1,030	35,000	2,060
1989-05-15	1,050	1,070	1,020	1,030	27,000	2,060
1989-05-12	1,050	1,060	1,030	1,030	46,000	2,060
1989-05-11	1,050	1,060	1,040	1,060	90,000	2,120
1989-05-10	1,040	1,050	1,040	1,040	32,000	2,080
1989-05-09	1,070	1,080	1,040	1,060	64,000	2,120
1989-05-08	1,100	1,100	1,060	1,060	119,000	2,120
1989-05-02	1,050	1,100	1,040	1,080	322,000	2,160
1989-05-01	1,040	1,050	1,030	1,050	197,000	2,100
1989-04-28	1,040	1,050	1,030	1,050	177,000	2,100
1989-04-27	1,030	1,040	1,030	1,030	53,000	2,060
1989-04-26	1,060	1,060	1,030	1,030	41,000	2,060
1989-04-25	1,010	1,060	1,010	1,060	387,000	2,120
1989-04-24	1,050	1,060	1,010	1,030	40,000	2,060
1989-04-21	1,050	1,070	1,000	1,060	223,000	2,120
1989-04-20	1,060	1,070	1,040	1,050	157,000	2,100
1989-04-19	1,050	1,050	1,030	1,050	122,000	2,100
1989-04-18	1,040	1,060	1,030	1,050	139,000	2,100
1989-04-17	1,050	1,060	1,030	1,040	78,000	2,080
1989-04-14	1,050	1,060	1,030	1,050	114,000	2,100
1989-04-13	1,070	1,070	1,030	1,050	108,000	2,100
1989-04-12	1,090	1,090	1,060	1,070	146,000	2,140
1989-04-11	1,060	1,100	1,050	1,100	245,000	2,200
1989-04-10	1,090	1,090	1,060	1,080	54,000	2,160
1989-04-07	1,110	1,110	1,060	1,060	178,000	2,120
1989-04-06	1,130	1,130	1,080	1,080	169,000	2,160
1989-04-05	1,110	1,130	1,110	1,130	696,000	2,260
1989-04-04	1,170	1,170	1,110	1,140	881,000	2,280
1989-04-03	1,170	1,170	1,130	1,160	3,217,000	2,320
1989-03-31	1,090	1,160	1,070	1,130	5,989,000	2,260
1989-03-30	1,030	1,090	1,030	1,070	1,554,000	2,140
1989-03-29	990	1,010	990	1,010	70,000	2,020
1989-03-28	980	984	977	980	88,000	1,960
1989-03-27	980	985	976	977	83,000	1,954
1989-03-24	1,000	1,010	976	980	132,000	1,960
1989-03-23	1,020	1,030	1,010	1,010	192,000	2,020
1989-03-22	993	1,040	992	1,020	558,000	2,040
1989-03-20	1,000	1,000	990	998	139,000	1,996
1989-03-17	975	994	973	992	231,000	1,984
1989-03-16	962	971	962	968	162,000	1,936
1989-03-15	970	970	966	966	65,000	1,932
1989-03-14	970	975	970	974	27,000	1,948
1989-03-13	970	980	970	970	73,000	1,940
1989-03-10	981	985	965	965	52,000	1,930
1989-03-09	990	990	980	980	64,000	1,960
1989-03-08	998	1,000	990	990	185,000	1,980
1989-03-07	971	1,000	967	998	130,000	1,996
1989-03-06	972	980	971	971	37,000	1,942
1989-03-03	971	977	971	971	48,000	1,942
1989-03-02	965	980	965	971	63,000	1,942
1989-03-01	976	978	965	965	78,000	1,930
1989-02-28	977	980	977	978	114,000	1,956
1989-02-27	980	981	977	978	138,000	1,956
1989-02-23	980	985	968	975	211,000	1,950
1989-02-22	990	991	982	982	76,000	1,964
1989-02-21	982	990	982	985	81,000	1,970
1989-02-20	1,000	1,000	980	980	101,000	1,960
1989-02-17	1,000	1,010	990	1,000	149,000	2,000
1989-02-16	989	998	980	998	277,000	1,996
1989-02-15	996	997	986	986	321,000	1,972
1989-02-14	1,000	1,010	996	996	116,000	1,992
1989-02-13	1,030	1,030	1,010	1,010	249,000	2,020
1989-02-10	1,030	1,050	1,010	1,030	497,000	2,060
1989-02-09	1,050	1,050	1,030	1,030	303,000	2,060
1989-02-08	1,030	1,040	1,020	1,030	278,000	2,060
1989-02-07	1,040	1,050	1,020	1,030	338,000	2,060
1989-02-06	1,080	1,080	1,040	1,040	782,000	2,080
1989-02-03	1,060	1,080	1,050	1,080	4,217,000	2,160
1989-02-02	1,020	1,060	1,010	1,050	4,525,000	2,100
1989-02-01	998	1,010	991	999	1,019,000	1,998
1989-01-31	980	988	979	988	269,000	1,976
1989-01-30	1,000	1,000	980	980	301,000	1,960
1989-01-28	988	1,000	978	999	235,000	1,998
1989-01-27	979	995	973	980	403,000	1,960
1989-01-26	980	986	969	972	320,000	1,944
1989-01-25	987	1,010	977	977	1,441,000	1,954
1989-01-24	975	991	973	977	1,497,000	1,954
1989-01-23	957	976	950	973	493,000	1,946
1989-01-20	946	958	945	957	797,000	1,914
1989-01-19	910	944	910	940	386,000	1,880
1989-01-18	912	912	910	910	38,000	1,820
1989-01-17	910	915	910	910	60,000	1,820
1989-01-13	910	919	905	905	74,000	1,810
1989-01-12	919	921	911	911	76,000	1,822
1989-01-11	905	919	905	919	59,000	1,838
1989-01-10	920	925	903	925	95,000	1,850
1989-01-09	900	925	900	925	29,000	1,850
1989-01-06	910	919	900	910	86,000	1,820
1989-01-05	910	911	910	910	43,000	1,820
1989-01-04	898	909	898	909	22,000	1,818

分割・併合履歴： [2016-09-28]1株→0.5株