4228 積水化成品工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 604 | 604 | 590 | 590 | 34,000 | 1,180 |
| 1992-12-29 | 590 | 590 | 584 | 584 | 15,000 | 1,168 |
| 1992-12-28 | 610 | 610 | 610 | 610 | 7,000 | 1,220 |
| 1992-12-25 | 619 | 619 | 619 | 619 | 13,000 | 1,238 |
| 1992-12-24 | 593 | 610 | 583 | 610 | 21,000 | 1,220 |
| 1992-12-22 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1992-12-21 | 600 | 610 | 600 | 610 | 9,000 | 1,220 |
| 1992-12-18 | 619 | 619 | 610 | 610 | 24,000 | 1,220 |
| 1992-12-17 | 615 | 615 | 610 | 615 | 27,000 | 1,230 |
| 1992-12-16 | 616 | 620 | 615 | 615 | 20,000 | 1,230 |
| 1992-12-15 | 607 | 616 | 604 | 616 | 62,000 | 1,232 |
| 1992-12-14 | 605 | 605 | 601 | 605 | 35,000 | 1,210 |
| 1992-12-11 | 602 | 604 | 602 | 604 | 27,000 | 1,208 |
| 1992-12-10 | 610 | 615 | 605 | 615 | 31,000 | 1,230 |
| 1992-12-09 | 605 | 605 | 600 | 600 | 3,000 | 1,200 |
| 1992-12-08 | 606 | 606 | 600 | 600 | 4,000 | 1,200 |
| 1992-12-07 | 610 | 610 | 591 | 596 | 37,000 | 1,192 |
| 1992-12-04 | 600 | 605 | 598 | 605 | 63,000 | 1,210 |
| 1992-12-03 | 609 | 614 | 600 | 600 | 29,000 | 1,200 |
| 1992-12-02 | 604 | 609 | 604 | 609 | 8,000 | 1,218 |
| 1992-12-01 | 618 | 618 | 604 | 604 | 43,000 | 1,208 |
| 1992-11-30 | 606 | 618 | 606 | 618 | 4,000 | 1,236 |
| 1992-11-27 | 605 | 605 | 605 | 605 | 44,000 | 1,210 |
| 1992-11-26 | 598 | 620 | 598 | 620 | 130,000 | 1,240 |
| 1992-11-25 | 590 | 598 | 590 | 598 | 83,000 | 1,196 |
| 1992-11-24 | 590 | 599 | 590 | 590 | 45,000 | 1,180 |
| 1992-11-20 | 576 | 590 | 575 | 590 | 113,000 | 1,180 |
| 1992-11-19 | 575 | 590 | 575 | 576 | 20,000 | 1,152 |
| 1992-11-18 | 563 | 575 | 562 | 575 | 102,000 | 1,150 |
| 1992-11-17 | 567 | 567 | 562 | 563 | 77,000 | 1,126 |
| 1992-11-16 | 574 | 574 | 568 | 570 | 85,000 | 1,140 |
| 1992-11-13 | 574 | 576 | 574 | 574 | 23,000 | 1,148 |
| 1992-11-12 | 574 | 574 | 570 | 574 | 52,000 | 1,148 |
| 1992-11-11 | 580 | 585 | 574 | 574 | 90,000 | 1,148 |
| 1992-11-10 | 588 | 588 | 575 | 580 | 32,000 | 1,160 |
| 1992-11-09 | 578 | 588 | 578 | 588 | 16,000 | 1,176 |
| 1992-11-06 | 581 | 581 | 581 | 581 | 6,000 | 1,162 |
| 1992-11-04 | 572 | 575 | 571 | 575 | 11,000 | 1,150 |
| 1992-11-02 | 570 | 570 | 565 | 565 | 16,000 | 1,130 |
| 1992-10-30 | 593 | 593 | 580 | 580 | 27,000 | 1,160 |
| 1992-10-29 | 595 | 595 | 585 | 590 | 6,000 | 1,180 |
| 1992-10-28 | 610 | 615 | 590 | 590 | 21,000 | 1,180 |
| 1992-10-27 | 605 | 605 | 604 | 605 | 29,000 | 1,210 |
| 1992-10-26 | 600 | 600 | 594 | 595 | 7,000 | 1,190 |
| 1992-10-23 | 599 | 600 | 590 | 600 | 30,000 | 1,200 |
| 1992-10-22 | 600 | 600 | 590 | 590 | 23,000 | 1,180 |
| 1992-10-21 | 600 | 601 | 600 | 600 | 22,000 | 1,200 |
| 1992-10-20 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1992-10-19 | 620 | 620 | 590 | 590 | 18,000 | 1,180 |
| 1992-10-16 | 627 | 633 | 620 | 622 | 46,000 | 1,244 |
| 1992-10-15 | 626 | 629 | 626 | 626 | 18,000 | 1,252 |
| 1992-10-14 | 623 | 628 | 623 | 626 | 31,000 | 1,252 |
| 1992-10-13 | 619 | 621 | 610 | 621 | 31,000 | 1,242 |
| 1992-10-12 | 610 | 623 | 610 | 623 | 31,000 | 1,246 |
| 1992-10-09 | 595 | 605 | 591 | 600 | 76,000 | 1,200 |
| 1992-10-08 | 585 | 585 | 575 | 575 | 27,000 | 1,150 |
| 1992-10-07 | 580 | 580 | 575 | 575 | 28,000 | 1,150 |
| 1992-10-06 | 581 | 581 | 580 | 580 | 3,000 | 1,160 |
| 1992-10-05 | 585 | 585 | 580 | 580 | 21,000 | 1,160 |
| 1992-10-02 | 570 | 575 | 566 | 575 | 24,000 | 1,150 |
| 1992-10-01 | 595 | 595 | 550 | 550 | 28,000 | 1,100 |
| 1992-09-30 | 598 | 598 | 598 | 598 | 2,000 | 1,196 |
| 1992-09-29 | 625 | 625 | 600 | 600 | 14,000 | 1,200 |
| 1992-09-28 | 621 | 625 | 621 | 621 | 14,000 | 1,242 |
| 1992-09-25 | 630 | 630 | 620 | 620 | 9,000 | 1,240 |
| 1992-09-24 | 625 | 630 | 625 | 630 | 54,000 | 1,260 |
| 1992-09-22 | 625 | 625 | 625 | 625 | 4,000 | 1,250 |
| 1992-09-21 | 605 | 605 | 595 | 595 | 18,000 | 1,190 |
| 1992-09-18 | 600 | 605 | 600 | 605 | 11,000 | 1,210 |
| 1992-09-17 | 595 | 605 | 595 | 605 | 4,000 | 1,210 |
| 1992-09-16 | 604 | 604 | 595 | 600 | 16,000 | 1,200 |
| 1992-09-14 | 600 | 605 | 595 | 605 | 19,000 | 1,210 |
| 1992-09-11 | 630 | 630 | 595 | 595 | 175,000 | 1,190 |
| 1992-09-10 | 612 | 630 | 612 | 615 | 41,000 | 1,230 |
| 1992-09-09 | 594 | 610 | 594 | 610 | 82,000 | 1,220 |
| 1992-09-08 | 620 | 620 | 605 | 608 | 80,000 | 1,216 |
| 1992-09-07 | 635 | 640 | 620 | 625 | 24,000 | 1,250 |
| 1992-09-04 | 641 | 641 | 634 | 635 | 46,000 | 1,270 |
| 1992-09-03 | 612 | 631 | 612 | 631 | 17,000 | 1,262 |
| 1992-09-02 | 620 | 630 | 620 | 630 | 15,000 | 1,260 |
| 1992-09-01 | 661 | 661 | 651 | 660 | 10,000 | 1,320 |
| 1992-08-31 | 657 | 662 | 645 | 662 | 76,000 | 1,324 |
| 1992-08-28 | 644 | 660 | 640 | 650 | 74,000 | 1,300 |
| 1992-08-27 | 580 | 650 | 580 | 645 | 31,000 | 1,290 |
| 1992-08-26 | 578 | 578 | 573 | 575 | 9,000 | 1,150 |
| 1992-08-25 | 588 | 588 | 578 | 578 | 48,000 | 1,156 |
| 1992-08-24 | 580 | 585 | 580 | 580 | 30,000 | 1,160 |
| 1992-08-21 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1992-08-19 | 490 | 495 | 490 | 490 | 9,000 | 980 |
| 1992-08-18 | 499 | 500 | 499 | 499 | 7,000 | 998 |
| 1992-08-17 | 497 | 499 | 497 | 499 | 7,000 | 998 |
| 1992-08-14 | 497 | 497 | 497 | 497 | 8,000 | 994 |
| 1992-08-13 | 500 | 505 | 500 | 502 | 22,000 | 1,004 |
| 1992-08-12 | 525 | 525 | 500 | 500 | 31,000 | 1,000 |
| 1992-08-11 | 525 | 530 | 525 | 530 | 8,000 | 1,060 |
| 1992-08-10 | 555 | 555 | 530 | 530 | 5,000 | 1,060 |
| 1992-08-07 | 575 | 580 | 565 | 565 | 8,000 | 1,130 |
| 1992-08-06 | 589 | 589 | 580 | 580 | 26,000 | 1,160 |
| 1992-08-05 | 579 | 589 | 579 | 588 | 27,000 | 1,176 |
| 1992-08-04 | 580 | 580 | 575 | 575 | 9,000 | 1,150 |
| 1992-08-03 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1992-07-31 | 579 | 580 | 579 | 580 | 3,000 | 1,160 |
| 1992-07-30 | 580 | 580 | 574 | 574 | 22,000 | 1,148 |
| 1992-07-29 | 570 | 575 | 570 | 570 | 19,000 | 1,140 |
| 1992-07-28 | 574 | 574 | 574 | 574 | 1,000 | 1,148 |
| 1992-07-27 | 594 | 594 | 594 | 594 | 12,000 | 1,188 |
| 1992-07-24 | 602 | 602 | 582 | 584 | 18,000 | 1,168 |
| 1992-07-23 | 570 | 582 | 570 | 582 | 16,000 | 1,164 |
| 1992-07-22 | 605 | 605 | 582 | 582 | 32,000 | 1,164 |
| 1992-07-21 | 585 | 595 | 583 | 595 | 44,000 | 1,190 |
| 1992-07-20 | 626 | 626 | 582 | 582 | 25,000 | 1,164 |
| 1992-07-17 | 626 | 626 | 626 | 626 | 27,000 | 1,252 |
| 1992-07-16 | 636 | 636 | 636 | 636 | 12,000 | 1,272 |
| 1992-07-15 | 638 | 638 | 638 | 638 | 4,000 | 1,276 |
| 1992-07-14 | 639 | 640 | 639 | 640 | 19,000 | 1,280 |
| 1992-07-13 | 636 | 640 | 633 | 640 | 40,000 | 1,280 |
| 1992-07-10 | 643 | 645 | 635 | 635 | 22,000 | 1,270 |
| 1992-07-09 | 645 | 647 | 640 | 640 | 171,000 | 1,280 |
| 1992-07-08 | 633 | 640 | 633 | 640 | 34,000 | 1,280 |
| 1992-07-07 | 647 | 647 | 637 | 637 | 75,000 | 1,274 |
| 1992-07-06 | 636 | 640 | 635 | 637 | 124,000 | 1,274 |
| 1992-07-03 | 635 | 648 | 630 | 635 | 170,000 | 1,270 |
| 1992-07-02 | 612 | 630 | 605 | 630 | 108,000 | 1,260 |
| 1992-07-01 | 590 | 603 | 590 | 602 | 28,000 | 1,204 |
| 1992-06-30 | 595 | 600 | 589 | 591 | 63,000 | 1,182 |
| 1992-06-29 | 589 | 589 | 588 | 589 | 35,000 | 1,178 |
| 1992-06-26 | 590 | 590 | 588 | 589 | 65,000 | 1,178 |
| 1992-06-25 | 595 | 595 | 590 | 590 | 104,000 | 1,180 |
| 1992-06-24 | 595 | 600 | 587 | 587 | 74,000 | 1,174 |
| 1992-06-23 | 576 | 590 | 576 | 580 | 60,000 | 1,160 |
| 1992-06-22 | 575 | 580 | 573 | 575 | 23,000 | 1,150 |
| 1992-06-19 | 571 | 575 | 570 | 570 | 45,000 | 1,140 |
| 1992-06-18 | 600 | 600 | 571 | 573 | 80,000 | 1,146 |
| 1992-06-17 | 602 | 602 | 595 | 600 | 40,000 | 1,200 |
| 1992-06-16 | 602 | 610 | 602 | 602 | 28,000 | 1,204 |
| 1992-06-15 | 626 | 626 | 601 | 601 | 31,000 | 1,202 |
| 1992-06-12 | 646 | 646 | 631 | 631 | 78,000 | 1,262 |
| 1992-06-11 | 641 | 641 | 636 | 636 | 32,000 | 1,272 |
| 1992-06-10 | 650 | 650 | 641 | 641 | 48,000 | 1,282 |
| 1992-06-09 | 643 | 643 | 640 | 643 | 51,000 | 1,286 |
| 1992-06-08 | 650 | 655 | 650 | 655 | 133,000 | 1,310 |
| 1992-06-05 | 641 | 650 | 641 | 650 | 12,000 | 1,300 |
| 1992-06-04 | 660 | 660 | 651 | 651 | 35,000 | 1,302 |
| 1992-06-03 | 655 | 660 | 655 | 655 | 82,000 | 1,310 |
| 1992-06-02 | 650 | 660 | 650 | 660 | 48,000 | 1,320 |
| 1992-06-01 | 655 | 655 | 650 | 650 | 31,000 | 1,300 |
| 1992-05-29 | 645 | 650 | 642 | 650 | 70,000 | 1,300 |
| 1992-05-28 | 642 | 642 | 642 | 642 | 56,000 | 1,284 |
| 1992-05-27 | 645 | 645 | 640 | 640 | 29,000 | 1,280 |
| 1992-05-26 | 650 | 650 | 641 | 641 | 69,000 | 1,282 |
| 1992-05-25 | 650 | 650 | 645 | 645 | 29,000 | 1,290 |
| 1992-05-22 | 650 | 650 | 641 | 641 | 6,000 | 1,282 |
| 1992-05-21 | 664 | 664 | 652 | 652 | 32,000 | 1,304 |
| 1992-05-20 | 657 | 665 | 657 | 665 | 113,000 | 1,330 |
| 1992-05-19 | 661 | 662 | 652 | 652 | 47,000 | 1,304 |
| 1992-05-18 | 651 | 660 | 651 | 655 | 36,000 | 1,310 |
| 1992-05-15 | 666 | 670 | 655 | 655 | 88,000 | 1,310 |
| 1992-05-14 | 671 | 672 | 666 | 666 | 110,000 | 1,332 |
| 1992-05-13 | 675 | 680 | 671 | 671 | 61,000 | 1,342 |
| 1992-05-12 | 675 | 675 | 670 | 675 | 73,000 | 1,350 |
| 1992-05-11 | 680 | 690 | 673 | 675 | 78,000 | 1,350 |
| 1992-05-08 | 672 | 675 | 670 | 675 | 140,000 | 1,350 |
| 1992-05-07 | 645 | 665 | 640 | 665 | 184,000 | 1,330 |
| 1992-05-06 | 625 | 640 | 625 | 640 | 70,000 | 1,280 |
| 1992-05-01 | 629 | 629 | 619 | 622 | 40,000 | 1,244 |
| 1992-04-30 | 615 | 625 | 610 | 620 | 114,000 | 1,240 |
| 1992-04-28 | 600 | 605 | 600 | 605 | 44,000 | 1,210 |
| 1992-04-27 | 603 | 603 | 593 | 595 | 22,000 | 1,190 |
| 1992-04-24 | 610 | 610 | 593 | 593 | 18,000 | 1,186 |
| 1992-04-23 | 582 | 605 | 582 | 605 | 64,000 | 1,210 |
| 1992-04-22 | 587 | 591 | 580 | 591 | 44,000 | 1,182 |
| 1992-04-21 | 591 | 591 | 587 | 591 | 25,000 | 1,182 |
| 1992-04-20 | 590 | 600 | 590 | 591 | 35,000 | 1,182 |
| 1992-04-17 | 611 | 611 | 590 | 600 | 52,000 | 1,200 |
| 1992-04-16 | 621 | 630 | 615 | 625 | 80,000 | 1,250 |
| 1992-04-15 | 610 | 611 | 606 | 611 | 36,000 | 1,222 |
| 1992-04-14 | 610 | 610 | 600 | 600 | 5,000 | 1,200 |
| 1992-04-13 | 611 | 616 | 605 | 610 | 23,000 | 1,220 |
| 1992-04-10 | 582 | 600 | 582 | 600 | 62,000 | 1,200 |
| 1992-04-09 | 603 | 603 | 587 | 587 | 19,000 | 1,174 |
| 1992-04-08 | 615 | 615 | 603 | 604 | 30,000 | 1,208 |
| 1992-04-07 | 642 | 642 | 635 | 635 | 14,000 | 1,270 |
| 1992-04-06 | 633 | 642 | 633 | 642 | 12,000 | 1,284 |
| 1992-04-03 | 607 | 607 | 600 | 603 | 40,000 | 1,206 |
| 1992-04-02 | 614 | 614 | 603 | 603 | 13,000 | 1,206 |
| 1992-04-01 | 616 | 616 | 613 | 613 | 37,000 | 1,226 |
| 1992-03-31 | 635 | 636 | 625 | 625 | 29,000 | 1,250 |
| 1992-03-30 | 644 | 644 | 635 | 635 | 18,000 | 1,270 |
| 1992-03-27 | 651 | 651 | 644 | 644 | 21,000 | 1,288 |
| 1992-03-26 | 651 | 651 | 650 | 651 | 13,000 | 1,302 |
| 1992-03-25 | 650 | 651 | 643 | 650 | 51,000 | 1,300 |
| 1992-03-24 | 649 | 649 | 649 | 649 | 22,000 | 1,298 |
| 1992-03-23 | 674 | 680 | 674 | 679 | 20,000 | 1,358 |
| 1992-03-19 | 645 | 674 | 645 | 674 | 98,000 | 1,348 |
| 1992-03-18 | 690 | 690 | 644 | 644 | 78,000 | 1,288 |
| 1992-03-17 | 681 | 690 | 681 | 690 | 20,000 | 1,380 |
| 1992-03-16 | 696 | 696 | 681 | 681 | 23,000 | 1,362 |
| 1992-03-13 | 695 | 695 | 695 | 695 | 40,000 | 1,390 |
| 1992-03-12 | 700 | 705 | 695 | 695 | 28,000 | 1,390 |
| 1992-03-11 | 704 | 704 | 693 | 700 | 23,000 | 1,400 |
| 1992-03-10 | 735 | 735 | 709 | 709 | 14,000 | 1,418 |
| 1992-03-09 | 735 | 735 | 735 | 735 | 39,000 | 1,470 |
| 1992-03-06 | 750 | 750 | 749 | 749 | 3,000 | 1,498 |
| 1992-03-05 | 736 | 749 | 736 | 749 | 20,000 | 1,498 |
| 1992-03-04 | 740 | 741 | 740 | 741 | 19,000 | 1,482 |
| 1992-03-03 | 739 | 740 | 730 | 740 | 22,000 | 1,480 |
| 1992-03-02 | 722 | 740 | 722 | 740 | 10,000 | 1,480 |
| 1992-02-28 | 740 | 740 | 720 | 720 | 35,000 | 1,440 |
| 1992-02-27 | 740 | 740 | 740 | 740 | 9,000 | 1,480 |
| 1992-02-26 | 726 | 726 | 726 | 726 | 1,000 | 1,452 |
| 1992-02-25 | 722 | 725 | 722 | 725 | 12,000 | 1,450 |
| 1992-02-24 | 720 | 721 | 720 | 721 | 6,000 | 1,442 |
| 1992-02-21 | 716 | 721 | 716 | 721 | 16,000 | 1,442 |
| 1992-02-19 | 711 | 711 | 700 | 710 | 29,000 | 1,420 |
| 1992-02-18 | 720 | 720 | 720 | 720 | 21,000 | 1,440 |
| 1992-02-17 | 711 | 720 | 711 | 720 | 31,000 | 1,440 |
| 1992-02-14 | 737 | 737 | 737 | 737 | 10,000 | 1,474 |
| 1992-02-13 | 759 | 760 | 759 | 760 | 11,000 | 1,520 |
| 1992-02-12 | 770 | 770 | 757 | 759 | 18,000 | 1,518 |
| 1992-02-10 | 770 | 770 | 770 | 770 | 5,000 | 1,540 |
| 1992-02-07 | 770 | 776 | 770 | 776 | 11,000 | 1,552 |
| 1992-02-06 | 768 | 770 | 768 | 770 | 9,000 | 1,540 |
| 1992-02-05 | 770 | 770 | 770 | 770 | 8,000 | 1,540 |
| 1992-02-04 | 770 | 770 | 770 | 770 | 19,000 | 1,540 |
| 1992-02-03 | 746 | 751 | 746 | 750 | 18,000 | 1,500 |
| 1992-01-31 | 732 | 735 | 732 | 735 | 7,000 | 1,470 |
| 1992-01-30 | 731 | 731 | 731 | 731 | 1,000 | 1,462 |
| 1992-01-29 | 735 | 735 | 730 | 730 | 21,000 | 1,460 |
| 1992-01-28 | 735 | 739 | 735 | 739 | 10,000 | 1,478 |
| 1992-01-27 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1992-01-24 | 760 | 760 | 755 | 755 | 10,000 | 1,510 |
| 1992-01-23 | 764 | 764 | 759 | 760 | 9,000 | 1,520 |
| 1992-01-22 | 715 | 764 | 715 | 764 | 22,000 | 1,528 |
| 1992-01-21 | 730 | 730 | 710 | 725 | 4,000 | 1,450 |
| 1992-01-20 | 739 | 740 | 730 | 730 | 29,000 | 1,460 |
| 1992-01-17 | 740 | 740 | 739 | 740 | 10,000 | 1,480 |
| 1992-01-16 | 739 | 740 | 739 | 740 | 13,000 | 1,480 |
| 1992-01-14 | 743 | 743 | 739 | 739 | 32,000 | 1,478 |
| 1992-01-13 | 758 | 758 | 739 | 740 | 24,000 | 1,480 |
| 1992-01-10 | 779 | 779 | 778 | 778 | 5,000 | 1,556 |
| 1992-01-09 | 778 | 779 | 778 | 779 | 7,000 | 1,558 |
| 1992-01-08 | 778 | 778 | 778 | 778 | 10,000 | 1,556 |
| 1992-01-07 | 808 | 808 | 801 | 801 | 18,000 | 1,602 |
| 1992-01-06 | 778 | 778 | 778 | 778 | 10,000 | 1,556 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
