4228 積水化成品工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 584 | 586 | 584 | 586 | 2,000 | 1,172 |
| 1993-12-29 | 570 | 585 | 570 | 584 | 10,000 | 1,168 |
| 1993-12-28 | 565 | 566 | 565 | 566 | 62,000 | 1,132 |
| 1993-12-27 | 569 | 570 | 559 | 565 | 57,000 | 1,130 |
| 1993-12-24 | 567 | 576 | 567 | 573 | 34,000 | 1,146 |
| 1993-12-22 | 566 | 567 | 564 | 567 | 52,000 | 1,134 |
| 1993-12-21 | 565 | 566 | 565 | 565 | 36,000 | 1,130 |
| 1993-12-20 | 586 | 586 | 563 | 564 | 14,000 | 1,128 |
| 1993-12-17 | 574 | 576 | 574 | 576 | 32,000 | 1,152 |
| 1993-12-16 | 575 | 580 | 574 | 574 | 68,000 | 1,148 |
| 1993-12-15 | 570 | 574 | 570 | 574 | 54,000 | 1,148 |
| 1993-12-14 | 575 | 576 | 571 | 572 | 17,000 | 1,144 |
| 1993-12-13 | 576 | 576 | 576 | 576 | 59,000 | 1,152 |
| 1993-12-10 | 559 | 576 | 559 | 576 | 80,000 | 1,152 |
| 1993-12-09 | 550 | 555 | 550 | 555 | 86,000 | 1,110 |
| 1993-12-08 | 549 | 549 | 530 | 530 | 70,000 | 1,060 |
| 1993-12-07 | 540 | 549 | 534 | 549 | 76,000 | 1,098 |
| 1993-12-06 | 570 | 570 | 535 | 536 | 60,000 | 1,072 |
| 1993-12-03 | 585 | 585 | 570 | 570 | 35,000 | 1,140 |
| 1993-12-02 | 570 | 591 | 570 | 585 | 76,000 | 1,170 |
| 1993-12-01 | 540 | 568 | 520 | 568 | 62,000 | 1,136 |
| 1993-11-30 | 568 | 568 | 530 | 530 | 45,000 | 1,060 |
| 1993-11-29 | 585 | 585 | 561 | 561 | 29,000 | 1,122 |
| 1993-11-26 | 603 | 603 | 588 | 588 | 153,000 | 1,176 |
| 1993-11-25 | 603 | 603 | 600 | 603 | 98,000 | 1,206 |
| 1993-11-24 | 603 | 612 | 603 | 603 | 55,000 | 1,206 |
| 1993-11-22 | 630 | 630 | 612 | 612 | 64,000 | 1,224 |
| 1993-11-19 | 635 | 635 | 632 | 632 | 10,000 | 1,264 |
| 1993-11-18 | 630 | 631 | 630 | 630 | 83,000 | 1,260 |
| 1993-11-17 | 640 | 640 | 630 | 630 | 17,000 | 1,260 |
| 1993-11-16 | 633 | 640 | 628 | 630 | 10,000 | 1,260 |
| 1993-11-15 | 670 | 670 | 648 | 648 | 59,000 | 1,296 |
| 1993-11-12 | 668 | 670 | 666 | 670 | 70,000 | 1,340 |
| 1993-11-11 | 676 | 676 | 668 | 668 | 34,000 | 1,336 |
| 1993-11-10 | 676 | 680 | 668 | 676 | 26,000 | 1,352 |
| 1993-11-09 | 692 | 692 | 670 | 686 | 44,000 | 1,372 |
| 1993-11-08 | 688 | 693 | 688 | 689 | 62,000 | 1,378 |
| 1993-11-05 | 692 | 692 | 688 | 690 | 89,000 | 1,380 |
| 1993-11-04 | 703 | 703 | 698 | 699 | 26,000 | 1,398 |
| 1993-11-02 | 706 | 706 | 698 | 703 | 13,000 | 1,406 |
| 1993-11-01 | 706 | 706 | 698 | 698 | 40,000 | 1,396 |
| 1993-10-29 | 704 | 706 | 704 | 706 | 6,000 | 1,412 |
| 1993-10-28 | 710 | 711 | 698 | 698 | 18,000 | 1,396 |
| 1993-10-27 | 720 | 720 | 710 | 710 | 30,000 | 1,420 |
| 1993-10-26 | 739 | 740 | 718 | 718 | 28,000 | 1,436 |
| 1993-10-25 | 740 | 747 | 740 | 740 | 27,000 | 1,480 |
| 1993-10-22 | 736 | 742 | 736 | 740 | 20,000 | 1,480 |
| 1993-10-21 | 742 | 745 | 736 | 736 | 21,000 | 1,472 |
| 1993-10-20 | 745 | 750 | 737 | 750 | 36,000 | 1,500 |
| 1993-10-19 | 736 | 750 | 736 | 745 | 46,000 | 1,490 |
| 1993-10-18 | 740 | 740 | 736 | 736 | 33,000 | 1,472 |
| 1993-10-15 | 736 | 740 | 736 | 740 | 59,000 | 1,480 |
| 1993-10-14 | 742 | 742 | 740 | 740 | 55,000 | 1,480 |
| 1993-10-13 | 752 | 752 | 742 | 742 | 26,000 | 1,484 |
| 1993-10-12 | 760 | 760 | 735 | 742 | 38,000 | 1,484 |
| 1993-10-08 | 760 | 760 | 745 | 760 | 73,000 | 1,520 |
| 1993-10-07 | 760 | 760 | 755 | 755 | 23,000 | 1,510 |
| 1993-10-06 | 745 | 760 | 745 | 750 | 22,000 | 1,500 |
| 1993-10-05 | 737 | 745 | 735 | 745 | 14,000 | 1,490 |
| 1993-10-04 | 740 | 740 | 737 | 737 | 5,000 | 1,474 |
| 1993-10-01 | 720 | 740 | 720 | 740 | 23,000 | 1,480 |
| 1993-09-30 | 721 | 721 | 716 | 718 | 36,000 | 1,436 |
| 1993-09-29 | 731 | 731 | 720 | 720 | 9,000 | 1,440 |
| 1993-09-28 | 740 | 741 | 731 | 731 | 23,000 | 1,462 |
| 1993-09-27 | 741 | 741 | 738 | 740 | 16,000 | 1,480 |
| 1993-09-24 | 736 | 746 | 734 | 734 | 22,000 | 1,468 |
| 1993-09-22 | 735 | 736 | 733 | 733 | 30,000 | 1,466 |
| 1993-09-21 | 750 | 750 | 749 | 749 | 18,000 | 1,498 |
| 1993-09-20 | 760 | 760 | 750 | 750 | 68,000 | 1,500 |
| 1993-09-17 | 780 | 780 | 759 | 760 | 254,000 | 1,520 |
| 1993-09-16 | 775 | 775 | 770 | 770 | 33,000 | 1,540 |
| 1993-09-14 | 772 | 773 | 765 | 765 | 27,000 | 1,530 |
| 1993-09-13 | 780 | 783 | 773 | 780 | 41,000 | 1,560 |
| 1993-09-10 | 779 | 781 | 771 | 780 | 51,000 | 1,560 |
| 1993-09-09 | 775 | 779 | 770 | 779 | 39,000 | 1,558 |
| 1993-09-08 | 765 | 775 | 765 | 770 | 114,000 | 1,540 |
| 1993-09-07 | 767 | 770 | 765 | 765 | 36,000 | 1,530 |
| 1993-09-06 | 770 | 774 | 770 | 770 | 40,000 | 1,540 |
| 1993-09-03 | 770 | 771 | 766 | 770 | 40,000 | 1,540 |
| 1993-09-02 | 780 | 780 | 766 | 766 | 29,000 | 1,532 |
| 1993-09-01 | 775 | 780 | 765 | 780 | 66,000 | 1,560 |
| 1993-08-31 | 760 | 770 | 760 | 770 | 54,000 | 1,540 |
| 1993-08-30 | 757 | 760 | 756 | 756 | 20,000 | 1,512 |
| 1993-08-27 | 760 | 760 | 748 | 751 | 25,000 | 1,502 |
| 1993-08-26 | 756 | 760 | 750 | 760 | 54,000 | 1,520 |
| 1993-08-25 | 770 | 770 | 755 | 765 | 57,000 | 1,530 |
| 1993-08-24 | 757 | 757 | 751 | 751 | 11,000 | 1,502 |
| 1993-08-23 | 757 | 757 | 757 | 757 | 7,000 | 1,514 |
| 1993-08-20 | 760 | 760 | 757 | 757 | 14,000 | 1,514 |
| 1993-08-19 | 757 | 765 | 757 | 765 | 90,000 | 1,530 |
| 1993-08-18 | 770 | 770 | 732 | 744 | 52,000 | 1,488 |
| 1993-08-17 | 780 | 780 | 770 | 770 | 27,000 | 1,540 |
| 1993-08-16 | 770 | 772 | 770 | 770 | 35,000 | 1,540 |
| 1993-08-13 | 776 | 785 | 770 | 770 | 102,000 | 1,540 |
| 1993-08-12 | 765 | 780 | 760 | 780 | 102,000 | 1,560 |
| 1993-08-11 | 748 | 755 | 745 | 753 | 107,000 | 1,506 |
| 1993-08-10 | 749 | 749 | 740 | 744 | 104,000 | 1,488 |
| 1993-08-09 | 745 | 745 | 730 | 739 | 28,000 | 1,478 |
| 1993-08-06 | 732 | 740 | 731 | 735 | 34,000 | 1,470 |
| 1993-08-05 | 731 | 731 | 731 | 731 | 4,000 | 1,462 |
| 1993-08-04 | 738 | 738 | 731 | 731 | 104,000 | 1,462 |
| 1993-08-03 | 735 | 737 | 735 | 736 | 25,000 | 1,472 |
| 1993-08-02 | 730 | 740 | 730 | 735 | 7,000 | 1,470 |
| 1993-07-30 | 756 | 756 | 740 | 740 | 43,000 | 1,480 |
| 1993-07-29 | 725 | 759 | 725 | 759 | 74,000 | 1,518 |
| 1993-07-28 | 740 | 745 | 725 | 735 | 78,000 | 1,470 |
| 1993-07-27 | 750 | 750 | 750 | 750 | 19,000 | 1,500 |
| 1993-07-26 | 742 | 742 | 736 | 736 | 11,000 | 1,472 |
| 1993-07-23 | 741 | 742 | 740 | 742 | 75,000 | 1,484 |
| 1993-07-22 | 741 | 755 | 740 | 742 | 48,000 | 1,484 |
| 1993-07-21 | 778 | 778 | 750 | 750 | 135,000 | 1,500 |
| 1993-07-20 | 750 | 780 | 745 | 780 | 176,000 | 1,560 |
| 1993-07-19 | 745 | 750 | 745 | 750 | 60,000 | 1,500 |
| 1993-07-16 | 735 | 750 | 730 | 745 | 68,000 | 1,490 |
| 1993-07-15 | 730 | 735 | 730 | 735 | 34,000 | 1,470 |
| 1993-07-14 | 739 | 739 | 726 | 730 | 13,000 | 1,460 |
| 1993-07-13 | 727 | 745 | 726 | 739 | 19,000 | 1,478 |
| 1993-07-12 | 736 | 737 | 725 | 725 | 36,000 | 1,450 |
| 1993-07-09 | 715 | 740 | 715 | 740 | 16,000 | 1,480 |
| 1993-07-08 | 730 | 730 | 720 | 725 | 7,000 | 1,450 |
| 1993-07-07 | 716 | 725 | 716 | 720 | 17,000 | 1,440 |
| 1993-07-06 | 722 | 722 | 715 | 716 | 29,000 | 1,432 |
| 1993-07-05 | 745 | 745 | 725 | 725 | 50,000 | 1,450 |
| 1993-07-02 | 747 | 747 | 747 | 747 | 4,000 | 1,494 |
| 1993-07-01 | 725 | 749 | 725 | 749 | 50,000 | 1,498 |
| 1993-06-30 | 732 | 735 | 725 | 725 | 104,000 | 1,450 |
| 1993-06-29 | 720 | 735 | 720 | 732 | 50,000 | 1,464 |
| 1993-06-28 | 721 | 750 | 721 | 749 | 46,000 | 1,498 |
| 1993-06-25 | 725 | 734 | 720 | 731 | 39,000 | 1,462 |
| 1993-06-24 | 701 | 715 | 701 | 715 | 28,000 | 1,430 |
| 1993-06-23 | 723 | 723 | 700 | 710 | 30,000 | 1,420 |
| 1993-06-22 | 727 | 727 | 712 | 725 | 47,000 | 1,450 |
| 1993-06-21 | 760 | 760 | 727 | 727 | 63,000 | 1,454 |
| 1993-06-18 | 750 | 757 | 740 | 757 | 20,000 | 1,514 |
| 1993-06-17 | 751 | 755 | 751 | 755 | 45,000 | 1,510 |
| 1993-06-16 | 760 | 771 | 750 | 751 | 81,000 | 1,502 |
| 1993-06-15 | 765 | 765 | 750 | 750 | 99,000 | 1,500 |
| 1993-06-14 | 780 | 781 | 749 | 770 | 96,000 | 1,540 |
| 1993-06-11 | 811 | 811 | 790 | 790 | 101,000 | 1,580 |
| 1993-06-10 | 801 | 805 | 801 | 801 | 36,000 | 1,602 |
| 1993-06-08 | 825 | 825 | 801 | 801 | 62,000 | 1,602 |
| 1993-06-07 | 810 | 825 | 810 | 825 | 136,000 | 1,650 |
| 1993-06-04 | 815 | 825 | 814 | 820 | 170,000 | 1,640 |
| 1993-06-03 | 829 | 832 | 820 | 825 | 239,000 | 1,650 |
| 1993-06-02 | 829 | 834 | 820 | 830 | 435,000 | 1,660 |
| 1993-06-01 | 812 | 833 | 812 | 832 | 1,168,000 | 1,664 |
| 1993-05-31 | 805 | 812 | 792 | 810 | 503,000 | 1,620 |
| 1993-05-28 | 800 | 812 | 780 | 805 | 1,342,000 | 1,610 |
| 1993-05-27 | 758 | 790 | 751 | 790 | 905,000 | 1,580 |
| 1993-05-26 | 746 | 759 | 742 | 748 | 397,000 | 1,496 |
| 1993-05-25 | 710 | 746 | 710 | 746 | 233,000 | 1,492 |
| 1993-05-24 | 705 | 710 | 705 | 705 | 54,000 | 1,410 |
| 1993-05-21 | 705 | 715 | 705 | 715 | 47,000 | 1,430 |
| 1993-05-20 | 723 | 723 | 715 | 715 | 51,000 | 1,430 |
| 1993-05-19 | 733 | 733 | 720 | 723 | 44,000 | 1,446 |
| 1993-05-18 | 740 | 741 | 731 | 733 | 108,000 | 1,466 |
| 1993-05-17 | 751 | 751 | 730 | 741 | 297,000 | 1,482 |
| 1993-05-14 | 744 | 747 | 732 | 746 | 402,000 | 1,492 |
| 1993-05-13 | 720 | 740 | 720 | 738 | 370,000 | 1,476 |
| 1993-05-12 | 729 | 732 | 716 | 720 | 471,000 | 1,440 |
| 1993-05-11 | 710 | 721 | 702 | 720 | 399,000 | 1,440 |
| 1993-05-10 | 695 | 711 | 691 | 710 | 151,000 | 1,420 |
| 1993-05-07 | 685 | 690 | 685 | 690 | 74,000 | 1,380 |
| 1993-05-06 | 688 | 688 | 685 | 685 | 80,000 | 1,370 |
| 1993-04-30 | 676 | 688 | 676 | 688 | 71,000 | 1,376 |
| 1993-04-28 | 675 | 690 | 675 | 675 | 56,000 | 1,350 |
| 1993-04-27 | 664 | 679 | 664 | 675 | 113,000 | 1,350 |
| 1993-04-26 | 670 | 670 | 665 | 665 | 37,000 | 1,330 |
| 1993-04-23 | 680 | 680 | 660 | 670 | 29,000 | 1,340 |
| 1993-04-22 | 675 | 676 | 670 | 670 | 44,000 | 1,340 |
| 1993-04-21 | 680 | 682 | 670 | 671 | 68,000 | 1,342 |
| 1993-04-20 | 685 | 690 | 678 | 690 | 73,000 | 1,380 |
| 1993-04-19 | 689 | 690 | 680 | 690 | 59,000 | 1,380 |
| 1993-04-16 | 700 | 700 | 691 | 691 | 118,000 | 1,382 |
| 1993-04-15 | 695 | 700 | 691 | 700 | 170,000 | 1,400 |
| 1993-04-14 | 699 | 700 | 690 | 695 | 147,000 | 1,390 |
| 1993-04-13 | 665 | 700 | 665 | 699 | 146,000 | 1,398 |
| 1993-04-12 | 676 | 684 | 675 | 675 | 63,000 | 1,350 |
| 1993-04-09 | 686 | 700 | 670 | 675 | 199,000 | 1,350 |
| 1993-04-08 | 700 | 701 | 684 | 684 | 323,000 | 1,368 |
| 1993-04-07 | 650 | 690 | 650 | 685 | 430,000 | 1,370 |
| 1993-04-06 | 644 | 659 | 640 | 650 | 495,000 | 1,300 |
| 1993-04-05 | 609 | 615 | 602 | 614 | 83,000 | 1,228 |
| 1993-04-02 | 595 | 603 | 594 | 599 | 93,000 | 1,198 |
| 1993-04-01 | 583 | 589 | 583 | 585 | 25,000 | 1,170 |
| 1993-03-31 | 581 | 593 | 576 | 593 | 49,000 | 1,186 |
| 1993-03-30 | 584 | 593 | 571 | 572 | 79,000 | 1,144 |
| 1993-03-29 | 561 | 596 | 561 | 593 | 111,000 | 1,186 |
| 1993-03-26 | 561 | 561 | 551 | 560 | 62,000 | 1,120 |
| 1993-03-25 | 555 | 561 | 552 | 554 | 44,000 | 1,108 |
| 1993-03-24 | 569 | 569 | 551 | 551 | 56,000 | 1,102 |
| 1993-03-23 | 562 | 570 | 561 | 561 | 7,000 | 1,122 |
| 1993-03-22 | 565 | 570 | 552 | 552 | 96,000 | 1,104 |
| 1993-03-19 | 577 | 580 | 577 | 580 | 48,000 | 1,160 |
| 1993-03-18 | 562 | 580 | 562 | 577 | 46,000 | 1,154 |
| 1993-03-17 | 563 | 571 | 561 | 561 | 47,000 | 1,122 |
| 1993-03-16 | 558 | 568 | 558 | 560 | 104,000 | 1,120 |
| 1993-03-15 | 548 | 559 | 545 | 559 | 41,000 | 1,118 |
| 1993-03-12 | 540 | 545 | 540 | 545 | 127,000 | 1,090 |
| 1993-03-11 | 546 | 546 | 540 | 540 | 22,000 | 1,080 |
| 1993-03-10 | 545 | 550 | 545 | 546 | 11,000 | 1,092 |
| 1993-03-09 | 545 | 565 | 545 | 555 | 220,000 | 1,110 |
| 1993-03-08 | 525 | 554 | 525 | 545 | 160,000 | 1,090 |
| 1993-03-05 | 535 | 535 | 535 | 535 | 21,000 | 1,070 |
| 1993-03-04 | 560 | 560 | 550 | 550 | 15,000 | 1,100 |
| 1993-03-03 | 546 | 562 | 546 | 561 | 59,000 | 1,122 |
| 1993-03-02 | 540 | 540 | 536 | 536 | 53,000 | 1,072 |
| 1993-03-01 | 555 | 555 | 550 | 550 | 4,000 | 1,100 |
| 1993-02-26 | 559 | 559 | 559 | 559 | 41,000 | 1,118 |
| 1993-02-25 | 555 | 564 | 555 | 559 | 42,000 | 1,118 |
| 1993-02-24 | 550 | 550 | 545 | 545 | 36,000 | 1,090 |
| 1993-02-23 | 545 | 550 | 537 | 550 | 73,000 | 1,100 |
| 1993-02-22 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 1993-02-19 | 556 | 565 | 550 | 565 | 38,000 | 1,130 |
| 1993-02-18 | 565 | 565 | 564 | 565 | 11,000 | 1,130 |
| 1993-02-17 | 565 | 565 | 555 | 555 | 18,000 | 1,110 |
| 1993-02-16 | 580 | 586 | 580 | 580 | 29,000 | 1,160 |
| 1993-02-15 | 585 | 585 | 585 | 585 | 4,000 | 1,170 |
| 1993-02-12 | 585 | 585 | 585 | 585 | 12,000 | 1,170 |
| 1993-02-10 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 1993-02-09 | 586 | 586 | 570 | 570 | 12,000 | 1,140 |
| 1993-02-08 | 576 | 588 | 576 | 588 | 11,000 | 1,176 |
| 1993-02-05 | 575 | 587 | 575 | 576 | 16,000 | 1,152 |
| 1993-02-04 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1993-02-03 | 589 | 589 | 566 | 588 | 37,000 | 1,176 |
| 1993-02-02 | 589 | 589 | 589 | 589 | 3,000 | 1,178 |
| 1993-02-01 | 569 | 569 | 569 | 569 | 5,000 | 1,138 |
| 1993-01-29 | 575 | 575 | 575 | 575 | 8,000 | 1,150 |
| 1993-01-28 | 568 | 570 | 568 | 570 | 12,000 | 1,140 |
| 1993-01-27 | 578 | 578 | 568 | 568 | 14,000 | 1,136 |
| 1993-01-26 | 568 | 573 | 568 | 573 | 12,000 | 1,146 |
| 1993-01-25 | 585 | 600 | 585 | 600 | 29,000 | 1,200 |
| 1993-01-22 | 565 | 585 | 563 | 585 | 27,000 | 1,170 |
| 1993-01-21 | 575 | 575 | 563 | 565 | 36,000 | 1,130 |
| 1993-01-20 | 585 | 585 | 575 | 575 | 15,000 | 1,150 |
| 1993-01-19 | 565 | 585 | 565 | 585 | 7,000 | 1,170 |
| 1993-01-18 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 1993-01-13 | 565 | 565 | 565 | 565 | 19,000 | 1,130 |
| 1993-01-12 | 583 | 583 | 570 | 570 | 29,000 | 1,140 |
| 1993-01-11 | 573 | 583 | 573 | 583 | 5,000 | 1,166 |
| 1993-01-08 | 582 | 583 | 582 | 583 | 10,000 | 1,166 |
| 1993-01-07 | 597 | 597 | 587 | 597 | 14,000 | 1,194 |
| 1993-01-06 | 597 | 597 | 597 | 597 | 12,000 | 1,194 |
| 1993-01-05 | 609 | 609 | 570 | 570 | 21,000 | 1,140 |
| 1993-01-04 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
