4228 積水化成品工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 776 | 777 | 776 | 777 | 4,000 | 1,554 |
| 1991-12-27 | 756 | 766 | 756 | 766 | 5,000 | 1,532 |
| 1991-12-26 | 742 | 742 | 726 | 726 | 20,000 | 1,452 |
| 1991-12-25 | 765 | 765 | 750 | 750 | 44,000 | 1,500 |
| 1991-12-24 | 780 | 781 | 755 | 755 | 40,000 | 1,510 |
| 1991-12-20 | 767 | 780 | 767 | 780 | 6,000 | 1,560 |
| 1991-12-19 | 759 | 759 | 757 | 757 | 21,000 | 1,514 |
| 1991-12-18 | 756 | 757 | 756 | 757 | 30,000 | 1,514 |
| 1991-12-17 | 756 | 766 | 756 | 756 | 31,000 | 1,512 |
| 1991-12-16 | 758 | 760 | 756 | 756 | 47,000 | 1,512 |
| 1991-12-13 | 741 | 761 | 741 | 756 | 49,000 | 1,512 |
| 1991-12-12 | 732 | 738 | 732 | 735 | 26,000 | 1,470 |
| 1991-12-11 | 743 | 743 | 732 | 732 | 45,000 | 1,464 |
| 1991-12-10 | 782 | 782 | 771 | 771 | 12,000 | 1,542 |
| 1991-12-09 | 792 | 792 | 782 | 782 | 26,000 | 1,564 |
| 1991-12-06 | 810 | 810 | 792 | 792 | 21,000 | 1,584 |
| 1991-12-05 | 797 | 800 | 791 | 800 | 12,000 | 1,600 |
| 1991-12-04 | 798 | 799 | 791 | 799 | 56,000 | 1,598 |
| 1991-12-03 | 792 | 794 | 792 | 793 | 8,000 | 1,586 |
| 1991-12-02 | 808 | 808 | 791 | 791 | 18,000 | 1,582 |
| 1991-11-29 | 808 | 808 | 808 | 808 | 14,000 | 1,616 |
| 1991-11-28 | 811 | 811 | 811 | 811 | 8,000 | 1,622 |
| 1991-11-27 | 825 | 825 | 823 | 823 | 12,000 | 1,646 |
| 1991-11-26 | 835 | 835 | 825 | 825 | 18,000 | 1,650 |
| 1991-11-25 | 833 | 833 | 825 | 825 | 11,000 | 1,650 |
| 1991-11-22 | 824 | 824 | 823 | 823 | 15,000 | 1,646 |
| 1991-11-21 | 824 | 824 | 823 | 823 | 15,000 | 1,646 |
| 1991-11-20 | 844 | 844 | 824 | 824 | 26,000 | 1,648 |
| 1991-11-19 | 845 | 850 | 845 | 850 | 30,000 | 1,700 |
| 1991-11-18 | 850 | 850 | 845 | 845 | 12,000 | 1,690 |
| 1991-11-15 | 866 | 867 | 850 | 850 | 6,000 | 1,700 |
| 1991-11-14 | 890 | 890 | 866 | 866 | 14,000 | 1,732 |
| 1991-11-13 | 900 | 900 | 881 | 881 | 7,000 | 1,762 |
| 1991-11-12 | 880 | 891 | 880 | 891 | 83,000 | 1,782 |
| 1991-11-11 | 870 | 870 | 870 | 870 | 25,000 | 1,740 |
| 1991-11-08 | 895 | 895 | 866 | 870 | 45,000 | 1,740 |
| 1991-11-07 | 915 | 915 | 911 | 911 | 21,000 | 1,822 |
| 1991-11-06 | 935 | 935 | 920 | 920 | 19,000 | 1,840 |
| 1991-11-05 | 929 | 929 | 927 | 928 | 12,000 | 1,856 |
| 1991-11-01 | 930 | 930 | 912 | 914 | 29,000 | 1,828 |
| 1991-10-31 | 934 | 934 | 930 | 930 | 100,000 | 1,860 |
| 1991-10-30 | 938 | 938 | 930 | 930 | 30,000 | 1,860 |
| 1991-10-29 | 930 | 935 | 928 | 928 | 101,000 | 1,856 |
| 1991-10-28 | 942 | 942 | 929 | 940 | 60,000 | 1,880 |
| 1991-10-25 | 948 | 948 | 935 | 940 | 159,000 | 1,880 |
| 1991-10-24 | 929 | 947 | 929 | 938 | 250,000 | 1,876 |
| 1991-10-23 | 905 | 920 | 903 | 920 | 141,000 | 1,840 |
| 1991-10-22 | 910 | 920 | 905 | 906 | 64,000 | 1,812 |
| 1991-10-21 | 916 | 920 | 905 | 905 | 119,000 | 1,810 |
| 1991-10-18 | 918 | 925 | 902 | 911 | 111,000 | 1,822 |
| 1991-10-17 | 893 | 925 | 890 | 920 | 234,000 | 1,840 |
| 1991-10-16 | 861 | 885 | 861 | 883 | 81,000 | 1,766 |
| 1991-10-15 | 860 | 870 | 860 | 860 | 131,000 | 1,720 |
| 1991-10-14 | 855 | 859 | 850 | 859 | 47,000 | 1,718 |
| 1991-10-11 | 830 | 859 | 830 | 855 | 94,000 | 1,710 |
| 1991-10-09 | 823 | 850 | 823 | 844 | 59,000 | 1,688 |
| 1991-10-08 | 820 | 825 | 820 | 820 | 23,000 | 1,640 |
| 1991-10-07 | 826 | 830 | 820 | 820 | 43,000 | 1,640 |
| 1991-10-04 | 826 | 830 | 821 | 826 | 41,000 | 1,652 |
| 1991-10-03 | 820 | 828 | 820 | 827 | 56,000 | 1,654 |
| 1991-10-02 | 815 | 815 | 810 | 810 | 99,000 | 1,620 |
| 1991-10-01 | 792 | 810 | 792 | 799 | 52,000 | 1,598 |
| 1991-09-30 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1991-09-27 | 790 | 790 | 790 | 790 | 6,000 | 1,580 |
| 1991-09-26 | 820 | 820 | 810 | 810 | 16,000 | 1,620 |
| 1991-09-25 | 810 | 820 | 810 | 820 | 26,000 | 1,640 |
| 1991-09-24 | 800 | 820 | 789 | 820 | 45,000 | 1,640 |
| 1991-09-20 | 791 | 800 | 790 | 800 | 43,000 | 1,600 |
| 1991-09-19 | 792 | 799 | 792 | 792 | 37,000 | 1,584 |
| 1991-09-18 | 800 | 800 | 799 | 799 | 19,000 | 1,598 |
| 1991-09-17 | 800 | 800 | 800 | 800 | 6,000 | 1,600 |
| 1991-09-13 | 790 | 800 | 776 | 776 | 101,000 | 1,552 |
| 1991-09-12 | 800 | 800 | 800 | 800 | 25,000 | 1,600 |
| 1991-09-11 | 800 | 800 | 795 | 798 | 54,000 | 1,596 |
| 1991-09-10 | 795 | 800 | 795 | 800 | 14,000 | 1,600 |
| 1991-09-09 | 795 | 800 | 795 | 795 | 29,000 | 1,590 |
| 1991-09-06 | 770 | 795 | 770 | 795 | 80,000 | 1,590 |
| 1991-09-05 | 750 | 765 | 750 | 765 | 10,000 | 1,530 |
| 1991-09-04 | 750 | 750 | 748 | 750 | 44,000 | 1,500 |
| 1991-09-03 | 740 | 745 | 740 | 745 | 20,000 | 1,490 |
| 1991-08-30 | 722 | 740 | 722 | 740 | 13,000 | 1,480 |
| 1991-08-29 | 721 | 721 | 721 | 721 | 4,000 | 1,442 |
| 1991-08-27 | 713 | 720 | 713 | 720 | 36,000 | 1,440 |
| 1991-08-26 | 740 | 740 | 720 | 720 | 57,000 | 1,440 |
| 1991-08-23 | 750 | 750 | 730 | 730 | 32,000 | 1,460 |
| 1991-08-22 | 750 | 760 | 750 | 750 | 30,000 | 1,500 |
| 1991-08-21 | 725 | 745 | 725 | 730 | 40,000 | 1,460 |
| 1991-08-20 | 735 | 735 | 735 | 735 | 10,000 | 1,470 |
| 1991-08-19 | 790 | 790 | 748 | 755 | 86,000 | 1,510 |
| 1991-08-16 | 790 | 790 | 790 | 790 | 307,000 | 1,580 |
| 1991-08-15 | 830 | 830 | 829 | 829 | 2,000 | 1,658 |
| 1991-08-14 | 832 | 832 | 830 | 830 | 12,000 | 1,660 |
| 1991-08-13 | 839 | 839 | 832 | 832 | 19,000 | 1,664 |
| 1991-08-12 | 854 | 854 | 854 | 854 | 6,000 | 1,708 |
| 1991-08-09 | 863 | 863 | 859 | 859 | 5,000 | 1,718 |
| 1991-08-08 | 835 | 863 | 835 | 863 | 14,000 | 1,726 |
| 1991-08-07 | 832 | 835 | 832 | 835 | 4,000 | 1,670 |
| 1991-08-06 | 840 | 840 | 840 | 840 | 9,000 | 1,680 |
| 1991-08-05 | 847 | 847 | 840 | 840 | 6,000 | 1,680 |
| 1991-08-02 | 847 | 847 | 847 | 847 | 8,000 | 1,694 |
| 1991-08-01 | 847 | 847 | 847 | 847 | 4,000 | 1,694 |
| 1991-07-31 | 847 | 847 | 847 | 847 | 6,000 | 1,694 |
| 1991-07-30 | 832 | 850 | 830 | 847 | 40,000 | 1,694 |
| 1991-07-29 | 850 | 850 | 842 | 842 | 13,000 | 1,684 |
| 1991-07-26 | 850 | 850 | 836 | 850 | 28,000 | 1,700 |
| 1991-07-25 | 845 | 845 | 845 | 845 | 15,000 | 1,690 |
| 1991-07-24 | 844 | 845 | 844 | 845 | 13,000 | 1,690 |
| 1991-07-23 | 841 | 841 | 840 | 840 | 6,000 | 1,680 |
| 1991-07-22 | 841 | 841 | 841 | 841 | 10,000 | 1,682 |
| 1991-07-18 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1991-07-17 | 851 | 851 | 851 | 851 | 4,000 | 1,702 |
| 1991-07-16 | 851 | 852 | 851 | 851 | 16,000 | 1,702 |
| 1991-07-15 | 850 | 851 | 850 | 851 | 13,000 | 1,702 |
| 1991-07-12 | 852 | 853 | 851 | 851 | 18,000 | 1,702 |
| 1991-07-11 | 850 | 851 | 850 | 851 | 3,000 | 1,702 |
| 1991-07-10 | 839 | 850 | 839 | 848 | 30,000 | 1,696 |
| 1991-07-09 | 832 | 838 | 832 | 838 | 18,000 | 1,676 |
| 1991-07-08 | 857 | 857 | 832 | 832 | 57,000 | 1,664 |
| 1991-07-05 | 860 | 862 | 860 | 862 | 21,000 | 1,724 |
| 1991-07-04 | 855 | 860 | 855 | 860 | 57,000 | 1,720 |
| 1991-07-03 | 882 | 882 | 872 | 872 | 14,000 | 1,744 |
| 1991-07-02 | 898 | 898 | 876 | 888 | 42,000 | 1,776 |
| 1991-07-01 | 878 | 890 | 878 | 888 | 27,000 | 1,776 |
| 1991-06-28 | 890 | 890 | 878 | 878 | 27,000 | 1,756 |
| 1991-06-27 | 889 | 889 | 882 | 888 | 21,000 | 1,776 |
| 1991-06-26 | 890 | 890 | 890 | 890 | 11,000 | 1,780 |
| 1991-06-25 | 879 | 879 | 870 | 875 | 28,000 | 1,750 |
| 1991-06-24 | 855 | 870 | 855 | 870 | 19,000 | 1,740 |
| 1991-06-21 | 870 | 871 | 859 | 860 | 37,000 | 1,720 |
| 1991-06-20 | 870 | 870 | 865 | 870 | 45,000 | 1,740 |
| 1991-06-19 | 878 | 878 | 870 | 870 | 54,000 | 1,740 |
| 1991-06-18 | 880 | 880 | 870 | 878 | 77,000 | 1,756 |
| 1991-06-17 | 860 | 870 | 860 | 870 | 64,000 | 1,740 |
| 1991-06-14 | 839 | 852 | 832 | 850 | 159,000 | 1,700 |
| 1991-06-13 | 853 | 861 | 853 | 859 | 27,000 | 1,718 |
| 1991-06-12 | 865 | 865 | 851 | 851 | 65,000 | 1,702 |
| 1991-06-11 | 855 | 863 | 855 | 863 | 15,000 | 1,726 |
| 1991-06-10 | 864 | 865 | 860 | 865 | 9,000 | 1,730 |
| 1991-06-07 | 865 | 876 | 865 | 865 | 8,000 | 1,730 |
| 1991-06-06 | 867 | 867 | 860 | 860 | 17,000 | 1,720 |
| 1991-06-05 | 867 | 872 | 866 | 866 | 8,000 | 1,732 |
| 1991-06-04 | 875 | 876 | 866 | 866 | 11,000 | 1,732 |
| 1991-06-03 | 870 | 874 | 864 | 865 | 22,000 | 1,730 |
| 1991-05-31 | 861 | 867 | 857 | 864 | 49,000 | 1,728 |
| 1991-05-30 | 865 | 865 | 857 | 857 | 10,000 | 1,714 |
| 1991-05-29 | 860 | 865 | 857 | 865 | 29,000 | 1,730 |
| 1991-05-28 | 853 | 860 | 852 | 860 | 18,000 | 1,720 |
| 1991-05-27 | 880 | 880 | 850 | 850 | 20,000 | 1,700 |
| 1991-05-24 | 877 | 877 | 868 | 870 | 39,000 | 1,740 |
| 1991-05-23 | 866 | 867 | 866 | 867 | 39,000 | 1,734 |
| 1991-05-22 | 875 | 875 | 865 | 865 | 9,000 | 1,730 |
| 1991-05-21 | 870 | 876 | 870 | 876 | 5,000 | 1,752 |
| 1991-05-20 | 885 | 885 | 876 | 876 | 25,000 | 1,752 |
| 1991-05-17 | 900 | 900 | 885 | 885 | 16,000 | 1,770 |
| 1991-05-16 | 900 | 900 | 890 | 898 | 63,000 | 1,796 |
| 1991-05-15 | 900 | 900 | 900 | 900 | 21,000 | 1,800 |
| 1991-05-14 | 884 | 910 | 884 | 910 | 15,000 | 1,820 |
| 1991-05-13 | 905 | 915 | 894 | 914 | 16,000 | 1,828 |
| 1991-05-10 | 930 | 930 | 905 | 905 | 15,000 | 1,810 |
| 1991-05-09 | 905 | 920 | 905 | 920 | 26,000 | 1,840 |
| 1991-05-08 | 920 | 925 | 900 | 915 | 57,000 | 1,830 |
| 1991-05-07 | 920 | 930 | 920 | 930 | 36,000 | 1,860 |
| 1991-05-02 | 930 | 930 | 925 | 925 | 44,000 | 1,850 |
| 1991-05-01 | 909 | 921 | 909 | 921 | 352,000 | 1,842 |
| 1991-04-30 | 903 | 910 | 900 | 910 | 38,000 | 1,820 |
| 1991-04-26 | 920 | 920 | 910 | 910 | 45,000 | 1,820 |
| 1991-04-25 | 924 | 924 | 911 | 921 | 58,000 | 1,842 |
| 1991-04-24 | 924 | 930 | 924 | 924 | 85,000 | 1,848 |
| 1991-04-23 | 930 | 930 | 925 | 930 | 167,000 | 1,860 |
| 1991-04-22 | 940 | 940 | 930 | 935 | 57,000 | 1,870 |
| 1991-04-19 | 955 | 955 | 940 | 950 | 137,000 | 1,900 |
| 1991-04-18 | 970 | 970 | 945 | 958 | 110,000 | 1,916 |
| 1991-04-17 | 941 | 965 | 936 | 965 | 250,000 | 1,930 |
| 1991-04-16 | 940 | 941 | 925 | 941 | 175,000 | 1,882 |
| 1991-04-15 | 932 | 947 | 910 | 925 | 62,000 | 1,850 |
| 1991-04-12 | 929 | 931 | 921 | 931 | 16,000 | 1,862 |
| 1991-04-11 | 911 | 915 | 910 | 910 | 68,000 | 1,820 |
| 1991-04-10 | 910 | 920 | 910 | 910 | 13,000 | 1,820 |
| 1991-04-09 | 920 | 930 | 920 | 920 | 9,000 | 1,840 |
| 1991-04-08 | 935 | 935 | 930 | 930 | 68,000 | 1,860 |
| 1991-04-05 | 930 | 946 | 929 | 945 | 113,000 | 1,890 |
| 1991-04-04 | 921 | 921 | 919 | 919 | 80,000 | 1,838 |
| 1991-04-03 | 915 | 925 | 910 | 919 | 114,000 | 1,838 |
| 1991-04-02 | 913 | 915 | 910 | 915 | 15,000 | 1,830 |
| 1991-04-01 | 910 | 915 | 906 | 915 | 38,000 | 1,830 |
| 1991-03-29 | 919 | 920 | 910 | 915 | 126,000 | 1,830 |
| 1991-03-28 | 891 | 919 | 891 | 919 | 61,000 | 1,838 |
| 1991-03-27 | 910 | 910 | 900 | 900 | 101,000 | 1,800 |
| 1991-03-26 | 917 | 917 | 900 | 900 | 17,000 | 1,800 |
| 1991-03-25 | 910 | 910 | 900 | 910 | 48,000 | 1,820 |
| 1991-03-22 | 902 | 906 | 900 | 900 | 73,000 | 1,800 |
| 1991-03-20 | 914 | 914 | 906 | 906 | 127,000 | 1,812 |
| 1991-03-19 | 925 | 931 | 920 | 924 | 214,000 | 1,848 |
| 1991-03-18 | 924 | 925 | 915 | 920 | 496,000 | 1,840 |
| 1991-03-15 | 910 | 914 | 905 | 914 | 91,000 | 1,828 |
| 1991-03-14 | 895 | 911 | 895 | 905 | 58,000 | 1,810 |
| 1991-03-13 | 915 | 915 | 895 | 895 | 33,000 | 1,790 |
| 1991-03-12 | 915 | 915 | 910 | 911 | 48,000 | 1,822 |
| 1991-03-11 | 915 | 915 | 910 | 915 | 48,000 | 1,830 |
| 1991-03-08 | 921 | 921 | 905 | 905 | 96,000 | 1,810 |
| 1991-03-07 | 903 | 920 | 902 | 904 | 131,000 | 1,808 |
| 1991-03-06 | 895 | 905 | 895 | 902 | 152,000 | 1,804 |
| 1991-03-05 | 850 | 900 | 850 | 890 | 46,000 | 1,780 |
| 1991-03-04 | 867 | 870 | 867 | 870 | 38,000 | 1,740 |
| 1991-03-01 | 890 | 890 | 875 | 875 | 113,000 | 1,750 |
| 1991-02-28 | 855 | 900 | 855 | 880 | 316,000 | 1,760 |
| 1991-02-27 | 863 | 864 | 850 | 850 | 89,000 | 1,700 |
| 1991-02-26 | 873 | 876 | 863 | 863 | 55,000 | 1,726 |
| 1991-02-25 | 879 | 879 | 853 | 853 | 45,000 | 1,706 |
| 1991-02-22 | 859 | 859 | 856 | 859 | 23,000 | 1,718 |
| 1991-02-21 | 840 | 864 | 840 | 851 | 43,000 | 1,702 |
| 1991-02-20 | 869 | 879 | 855 | 855 | 135,000 | 1,710 |
| 1991-02-19 | 874 | 887 | 867 | 879 | 178,000 | 1,758 |
| 1991-02-18 | 854 | 874 | 853 | 874 | 191,000 | 1,748 |
| 1991-02-15 | 846 | 846 | 836 | 839 | 57,000 | 1,678 |
| 1991-02-14 | 830 | 845 | 826 | 845 | 335,000 | 1,690 |
| 1991-02-13 | 821 | 825 | 813 | 820 | 176,000 | 1,640 |
| 1991-02-12 | 810 | 825 | 810 | 820 | 513,000 | 1,640 |
| 1991-02-08 | 790 | 810 | 785 | 800 | 127,000 | 1,600 |
| 1991-02-07 | 766 | 787 | 765 | 787 | 123,000 | 1,574 |
| 1991-02-06 | 760 | 770 | 755 | 764 | 72,000 | 1,528 |
| 1991-02-05 | 715 | 750 | 715 | 750 | 49,000 | 1,500 |
| 1991-02-04 | 723 | 723 | 720 | 723 | 12,000 | 1,446 |
| 1991-02-01 | 725 | 725 | 716 | 720 | 26,000 | 1,440 |
| 1991-01-31 | 740 | 741 | 735 | 735 | 22,000 | 1,470 |
| 1991-01-30 | 736 | 740 | 732 | 732 | 11,000 | 1,464 |
| 1991-01-29 | 760 | 760 | 737 | 737 | 38,000 | 1,474 |
| 1991-01-28 | 760 | 760 | 760 | 760 | 16,000 | 1,520 |
| 1991-01-25 | 765 | 770 | 760 | 760 | 119,000 | 1,520 |
| 1991-01-24 | 750 | 760 | 750 | 760 | 36,000 | 1,520 |
| 1991-01-23 | 759 | 759 | 750 | 750 | 21,000 | 1,500 |
| 1991-01-22 | 769 | 779 | 769 | 779 | 14,000 | 1,558 |
| 1991-01-21 | 787 | 787 | 779 | 779 | 12,000 | 1,558 |
| 1991-01-18 | 790 | 790 | 762 | 789 | 52,000 | 1,578 |
| 1991-01-17 | 736 | 780 | 736 | 780 | 184,000 | 1,560 |
| 1991-01-16 | 750 | 755 | 746 | 746 | 68,000 | 1,492 |
| 1991-01-14 | 774 | 780 | 770 | 780 | 60,000 | 1,560 |
| 1991-01-11 | 770 | 774 | 751 | 774 | 143,000 | 1,548 |
| 1991-01-10 | 775 | 785 | 761 | 761 | 38,000 | 1,522 |
| 1991-01-09 | 789 | 795 | 789 | 795 | 6,000 | 1,590 |
| 1991-01-08 | 801 | 804 | 794 | 799 | 8,000 | 1,598 |
| 1991-01-07 | 810 | 820 | 810 | 819 | 6,000 | 1,638 |
| 1991-01-04 | 813 | 830 | 813 | 830 | 19,000 | 1,660 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
