4228 積水化成品工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 639 | 639 | 639 | 639 | 3,000 | 1,278 |
| 1994-12-29 | 630 | 640 | 630 | 639 | 12,000 | 1,278 |
| 1994-12-28 | 640 | 640 | 640 | 640 | 13,000 | 1,280 |
| 1994-12-27 | 630 | 630 | 627 | 630 | 23,000 | 1,260 |
| 1994-12-26 | 615 | 632 | 615 | 626 | 93,000 | 1,252 |
| 1994-12-22 | 615 | 615 | 605 | 612 | 74,000 | 1,224 |
| 1994-12-21 | 590 | 598 | 587 | 595 | 102,000 | 1,190 |
| 1994-12-20 | 585 | 589 | 580 | 589 | 60,000 | 1,178 |
| 1994-12-19 | 566 | 580 | 566 | 580 | 256,000 | 1,160 |
| 1994-12-16 | 560 | 565 | 560 | 565 | 78,000 | 1,130 |
| 1994-12-15 | 552 | 565 | 552 | 565 | 62,000 | 1,130 |
| 1994-12-14 | 592 | 592 | 571 | 571 | 36,000 | 1,142 |
| 1994-12-13 | 593 | 593 | 590 | 590 | 12,000 | 1,180 |
| 1994-12-12 | 599 | 599 | 580 | 598 | 20,000 | 1,196 |
| 1994-12-09 | 602 | 612 | 602 | 602 | 96,000 | 1,204 |
| 1994-12-08 | 602 | 602 | 602 | 602 | 14,000 | 1,204 |
| 1994-12-07 | 602 | 602 | 602 | 602 | 4,000 | 1,204 |
| 1994-12-06 | 605 | 610 | 605 | 610 | 9,000 | 1,220 |
| 1994-12-05 | 601 | 602 | 601 | 602 | 8,000 | 1,204 |
| 1994-12-02 | 617 | 617 | 601 | 601 | 41,000 | 1,202 |
| 1994-12-01 | 608 | 617 | 608 | 617 | 116,000 | 1,234 |
| 1994-11-30 | 601 | 611 | 601 | 601 | 6,000 | 1,202 |
| 1994-11-29 | 607 | 607 | 600 | 601 | 12,000 | 1,202 |
| 1994-11-28 | 620 | 630 | 616 | 617 | 28,000 | 1,234 |
| 1994-11-25 | 635 | 635 | 620 | 625 | 14,000 | 1,250 |
| 1994-11-24 | 623 | 623 | 610 | 610 | 16,000 | 1,220 |
| 1994-11-22 | 640 | 640 | 635 | 639 | 91,000 | 1,278 |
| 1994-11-21 | 650 | 650 | 637 | 637 | 3,000 | 1,274 |
| 1994-11-18 | 660 | 660 | 640 | 640 | 11,000 | 1,280 |
| 1994-11-17 | 647 | 647 | 635 | 640 | 16,000 | 1,280 |
| 1994-11-16 | 641 | 651 | 641 | 641 | 30,000 | 1,282 |
| 1994-11-15 | 641 | 641 | 641 | 641 | 12,000 | 1,282 |
| 1994-11-14 | 652 | 652 | 641 | 641 | 15,000 | 1,282 |
| 1994-11-11 | 641 | 642 | 640 | 642 | 176,000 | 1,284 |
| 1994-11-10 | 636 | 636 | 631 | 631 | 11,000 | 1,262 |
| 1994-11-09 | 641 | 650 | 636 | 636 | 28,000 | 1,272 |
| 1994-11-08 | 650 | 650 | 631 | 631 | 3,000 | 1,262 |
| 1994-11-07 | 655 | 655 | 655 | 655 | 24,000 | 1,310 |
| 1994-11-04 | 657 | 657 | 655 | 655 | 23,000 | 1,310 |
| 1994-11-02 | 660 | 660 | 657 | 657 | 60,000 | 1,314 |
| 1994-11-01 | 667 | 667 | 660 | 660 | 9,000 | 1,320 |
| 1994-10-31 | 658 | 660 | 657 | 657 | 30,000 | 1,314 |
| 1994-10-28 | 664 | 664 | 657 | 657 | 72,000 | 1,314 |
| 1994-10-27 | 670 | 670 | 655 | 655 | 17,000 | 1,310 |
| 1994-10-26 | 687 | 687 | 680 | 680 | 28,000 | 1,360 |
| 1994-10-25 | 693 | 693 | 680 | 690 | 20,000 | 1,380 |
| 1994-10-24 | 703 | 703 | 694 | 694 | 10,000 | 1,388 |
| 1994-10-21 | 692 | 692 | 682 | 682 | 7,000 | 1,364 |
| 1994-10-20 | 687 | 687 | 682 | 682 | 20,000 | 1,364 |
| 1994-10-19 | 714 | 714 | 681 | 681 | 60,000 | 1,362 |
| 1994-10-18 | 719 | 719 | 698 | 710 | 30,000 | 1,420 |
| 1994-10-17 | 711 | 715 | 710 | 715 | 49,000 | 1,430 |
| 1994-10-14 | 715 | 715 | 713 | 714 | 30,000 | 1,428 |
| 1994-10-13 | 720 | 720 | 708 | 708 | 16,000 | 1,416 |
| 1994-10-12 | 713 | 719 | 707 | 707 | 139,000 | 1,414 |
| 1994-10-11 | 713 | 713 | 713 | 713 | 10,000 | 1,426 |
| 1994-10-07 | 714 | 714 | 713 | 713 | 14,000 | 1,426 |
| 1994-10-06 | 714 | 714 | 713 | 713 | 19,000 | 1,426 |
| 1994-10-05 | 703 | 713 | 703 | 713 | 15,000 | 1,426 |
| 1994-10-04 | 719 | 719 | 717 | 717 | 8,000 | 1,434 |
| 1994-10-03 | 720 | 720 | 718 | 718 | 30,000 | 1,436 |
| 1994-09-30 | 710 | 720 | 710 | 720 | 41,000 | 1,440 |
| 1994-09-29 | 703 | 706 | 703 | 705 | 24,000 | 1,410 |
| 1994-09-28 | 701 | 703 | 701 | 703 | 31,000 | 1,406 |
| 1994-09-27 | 700 | 703 | 700 | 702 | 37,000 | 1,404 |
| 1994-09-26 | 700 | 700 | 698 | 699 | 14,000 | 1,398 |
| 1994-09-22 | 703 | 703 | 700 | 700 | 16,000 | 1,400 |
| 1994-09-21 | 686 | 689 | 686 | 689 | 19,000 | 1,378 |
| 1994-09-20 | 679 | 689 | 679 | 689 | 61,000 | 1,378 |
| 1994-09-19 | 678 | 679 | 678 | 679 | 25,000 | 1,358 |
| 1994-09-16 | 681 | 685 | 681 | 681 | 33,000 | 1,362 |
| 1994-09-14 | 680 | 681 | 680 | 681 | 16,000 | 1,362 |
| 1994-09-13 | 680 | 690 | 680 | 690 | 23,000 | 1,380 |
| 1994-09-12 | 681 | 690 | 680 | 680 | 63,000 | 1,360 |
| 1994-09-09 | 696 | 696 | 680 | 680 | 40,000 | 1,360 |
| 1994-09-08 | 675 | 676 | 675 | 676 | 33,000 | 1,352 |
| 1994-09-07 | 720 | 720 | 715 | 715 | 26,000 | 1,430 |
| 1994-09-06 | 720 | 720 | 720 | 720 | 33,000 | 1,440 |
| 1994-09-05 | 720 | 720 | 720 | 720 | 107,000 | 1,440 |
| 1994-09-02 | 733 | 733 | 720 | 720 | 222,000 | 1,440 |
| 1994-09-01 | 728 | 730 | 728 | 730 | 50,000 | 1,460 |
| 1994-08-31 | 720 | 728 | 720 | 728 | 32,000 | 1,456 |
| 1994-08-30 | 730 | 730 | 727 | 727 | 48,000 | 1,454 |
| 1994-08-29 | 734 | 734 | 730 | 730 | 32,000 | 1,460 |
| 1994-08-26 | 732 | 732 | 730 | 730 | 10,000 | 1,460 |
| 1994-08-25 | 730 | 732 | 720 | 730 | 17,000 | 1,460 |
| 1994-08-24 | 728 | 728 | 723 | 728 | 28,000 | 1,456 |
| 1994-08-23 | 721 | 728 | 720 | 728 | 5,000 | 1,456 |
| 1994-08-22 | 728 | 728 | 720 | 720 | 7,000 | 1,440 |
| 1994-08-19 | 710 | 734 | 710 | 734 | 8,000 | 1,468 |
| 1994-08-18 | 725 | 725 | 716 | 725 | 13,000 | 1,450 |
| 1994-08-17 | 725 | 725 | 718 | 720 | 5,000 | 1,440 |
| 1994-08-16 | 715 | 725 | 715 | 715 | 6,000 | 1,430 |
| 1994-08-15 | 723 | 723 | 723 | 723 | 3,000 | 1,446 |
| 1994-08-12 | 720 | 720 | 713 | 713 | 49,000 | 1,426 |
| 1994-08-11 | 712 | 712 | 710 | 710 | 29,000 | 1,420 |
| 1994-08-10 | 710 | 710 | 695 | 695 | 17,000 | 1,390 |
| 1994-08-09 | 715 | 715 | 700 | 700 | 35,000 | 1,400 |
| 1994-08-08 | 706 | 716 | 706 | 715 | 37,000 | 1,430 |
| 1994-08-05 | 710 | 710 | 706 | 706 | 9,000 | 1,412 |
| 1994-08-04 | 716 | 716 | 710 | 710 | 27,000 | 1,420 |
| 1994-08-03 | 701 | 713 | 701 | 706 | 28,000 | 1,412 |
| 1994-08-02 | 722 | 722 | 701 | 711 | 14,000 | 1,422 |
| 1994-08-01 | 735 | 735 | 720 | 720 | 20,000 | 1,440 |
| 1994-07-29 | 725 | 736 | 725 | 736 | 55,000 | 1,472 |
| 1994-07-28 | 724 | 725 | 720 | 720 | 57,000 | 1,440 |
| 1994-07-27 | 725 | 725 | 720 | 725 | 83,000 | 1,450 |
| 1994-07-26 | 725 | 726 | 725 | 725 | 29,000 | 1,450 |
| 1994-07-25 | 720 | 727 | 720 | 720 | 43,000 | 1,440 |
| 1994-07-22 | 734 | 735 | 730 | 730 | 133,000 | 1,460 |
| 1994-07-21 | 731 | 735 | 731 | 735 | 77,000 | 1,470 |
| 1994-07-20 | 722 | 745 | 722 | 735 | 204,000 | 1,470 |
| 1994-07-19 | 710 | 719 | 710 | 719 | 46,000 | 1,438 |
| 1994-07-18 | 714 | 714 | 714 | 714 | 1,000 | 1,428 |
| 1994-07-15 | 705 | 705 | 704 | 704 | 23,000 | 1,408 |
| 1994-07-14 | 705 | 705 | 705 | 705 | 4,000 | 1,410 |
| 1994-07-13 | 701 | 710 | 701 | 703 | 16,000 | 1,406 |
| 1994-07-12 | 695 | 703 | 691 | 691 | 71,000 | 1,382 |
| 1994-07-11 | 700 | 703 | 700 | 700 | 12,000 | 1,400 |
| 1994-07-08 | 696 | 697 | 696 | 696 | 18,000 | 1,392 |
| 1994-07-07 | 695 | 696 | 695 | 696 | 2,000 | 1,392 |
| 1994-07-06 | 695 | 700 | 695 | 696 | 20,000 | 1,392 |
| 1994-07-05 | 701 | 703 | 701 | 703 | 6,000 | 1,406 |
| 1994-07-04 | 709 | 715 | 708 | 708 | 75,000 | 1,416 |
| 1994-07-01 | 708 | 710 | 708 | 708 | 25,000 | 1,416 |
| 1994-06-30 | 697 | 708 | 697 | 708 | 37,000 | 1,416 |
| 1994-06-29 | 696 | 702 | 696 | 697 | 31,000 | 1,394 |
| 1994-06-28 | 706 | 706 | 700 | 702 | 21,000 | 1,404 |
| 1994-06-27 | 718 | 718 | 696 | 696 | 113,000 | 1,392 |
| 1994-06-24 | 709 | 730 | 709 | 729 | 384,000 | 1,458 |
| 1994-06-23 | 700 | 709 | 700 | 709 | 12,000 | 1,418 |
| 1994-06-22 | 696 | 701 | 696 | 699 | 38,000 | 1,398 |
| 1994-06-21 | 700 | 710 | 690 | 710 | 30,000 | 1,420 |
| 1994-06-20 | 710 | 720 | 700 | 700 | 79,000 | 1,400 |
| 1994-06-17 | 705 | 705 | 705 | 705 | 6,000 | 1,410 |
| 1994-06-16 | 705 | 705 | 704 | 704 | 9,000 | 1,408 |
| 1994-06-15 | 704 | 709 | 700 | 709 | 102,000 | 1,418 |
| 1994-06-14 | 703 | 705 | 703 | 704 | 32,000 | 1,408 |
| 1994-06-13 | 688 | 690 | 685 | 690 | 84,000 | 1,380 |
| 1994-06-10 | 685 | 688 | 685 | 688 | 100,000 | 1,376 |
| 1994-06-09 | 689 | 691 | 685 | 685 | 23,000 | 1,370 |
| 1994-06-08 | 699 | 699 | 685 | 685 | 9,000 | 1,370 |
| 1994-06-07 | 686 | 689 | 682 | 689 | 10,000 | 1,378 |
| 1994-06-06 | 700 | 700 | 687 | 687 | 21,000 | 1,374 |
| 1994-06-03 | 700 | 700 | 686 | 686 | 13,000 | 1,372 |
| 1994-06-02 | 689 | 700 | 689 | 690 | 59,000 | 1,380 |
| 1994-06-01 | 708 | 709 | 686 | 708 | 37,000 | 1,416 |
| 1994-05-31 | 709 | 709 | 700 | 700 | 30,000 | 1,400 |
| 1994-05-30 | 709 | 709 | 709 | 709 | 36,000 | 1,418 |
| 1994-05-27 | 691 | 709 | 691 | 699 | 34,000 | 1,398 |
| 1994-05-26 | 705 | 706 | 696 | 696 | 20,000 | 1,392 |
| 1994-05-25 | 708 | 715 | 692 | 692 | 93,000 | 1,384 |
| 1994-05-24 | 695 | 709 | 693 | 708 | 110,000 | 1,416 |
| 1994-05-23 | 702 | 702 | 685 | 695 | 70,000 | 1,390 |
| 1994-05-20 | 699 | 699 | 699 | 699 | 87,000 | 1,398 |
| 1994-05-19 | 680 | 693 | 680 | 693 | 52,000 | 1,386 |
| 1994-05-18 | 695 | 695 | 680 | 680 | 40,000 | 1,360 |
| 1994-05-17 | 680 | 694 | 680 | 693 | 18,000 | 1,386 |
| 1994-05-16 | 694 | 694 | 681 | 685 | 23,000 | 1,370 |
| 1994-05-13 | 690 | 690 | 684 | 685 | 38,000 | 1,370 |
| 1994-05-12 | 689 | 710 | 689 | 710 | 98,000 | 1,420 |
| 1994-05-11 | 661 | 675 | 660 | 670 | 29,000 | 1,340 |
| 1994-05-10 | 655 | 658 | 651 | 651 | 17,000 | 1,302 |
| 1994-05-09 | 665 | 665 | 655 | 655 | 13,000 | 1,310 |
| 1994-05-06 | 666 | 666 | 665 | 666 | 13,000 | 1,332 |
| 1994-05-02 | 660 | 660 | 651 | 655 | 22,000 | 1,310 |
| 1994-04-28 | 680 | 680 | 680 | 680 | 5,000 | 1,360 |
| 1994-04-27 | 685 | 690 | 685 | 690 | 15,000 | 1,380 |
| 1994-04-26 | 686 | 687 | 681 | 685 | 36,000 | 1,370 |
| 1994-04-25 | 687 | 687 | 686 | 687 | 22,000 | 1,374 |
| 1994-04-22 | 685 | 686 | 685 | 685 | 27,000 | 1,370 |
| 1994-04-21 | 686 | 688 | 685 | 685 | 22,000 | 1,370 |
| 1994-04-20 | 703 | 703 | 685 | 685 | 11,000 | 1,370 |
| 1994-04-19 | 719 | 719 | 709 | 711 | 44,000 | 1,422 |
| 1994-04-18 | 705 | 714 | 701 | 710 | 227,000 | 1,420 |
| 1994-04-15 | 676 | 690 | 676 | 690 | 75,000 | 1,380 |
| 1994-04-14 | 698 | 698 | 674 | 675 | 112,000 | 1,350 |
| 1994-04-13 | 675 | 690 | 675 | 690 | 31,000 | 1,380 |
| 1994-04-12 | 690 | 690 | 680 | 680 | 16,000 | 1,360 |
| 1994-04-11 | 685 | 689 | 685 | 689 | 60,000 | 1,378 |
| 1994-04-08 | 684 | 684 | 665 | 665 | 9,000 | 1,330 |
| 1994-04-07 | 687 | 687 | 670 | 685 | 36,000 | 1,370 |
| 1994-04-06 | 679 | 680 | 667 | 679 | 105,000 | 1,358 |
| 1994-04-05 | 660 | 660 | 650 | 650 | 17,000 | 1,300 |
| 1994-04-04 | 650 | 650 | 650 | 650 | 6,000 | 1,300 |
| 1994-04-01 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 1994-03-31 | 630 | 650 | 630 | 640 | 15,000 | 1,280 |
| 1994-03-30 | 654 | 660 | 650 | 650 | 45,000 | 1,300 |
| 1994-03-29 | 676 | 676 | 673 | 675 | 14,000 | 1,350 |
| 1994-03-28 | 676 | 677 | 675 | 675 | 49,000 | 1,350 |
| 1994-03-25 | 678 | 684 | 672 | 684 | 103,000 | 1,368 |
| 1994-03-24 | 674 | 685 | 667 | 683 | 127,000 | 1,366 |
| 1994-03-23 | 690 | 690 | 676 | 684 | 52,000 | 1,368 |
| 1994-03-22 | 680 | 690 | 675 | 690 | 293,000 | 1,380 |
| 1994-03-18 | 665 | 675 | 665 | 673 | 170,000 | 1,346 |
| 1994-03-17 | 663 | 663 | 642 | 662 | 90,000 | 1,324 |
| 1994-03-16 | 650 | 664 | 650 | 663 | 201,000 | 1,326 |
| 1994-03-15 | 645 | 645 | 640 | 641 | 49,000 | 1,282 |
| 1994-03-14 | 629 | 638 | 628 | 638 | 60,000 | 1,276 |
| 1994-03-11 | 625 | 628 | 625 | 628 | 79,000 | 1,256 |
| 1994-03-10 | 629 | 629 | 619 | 625 | 27,000 | 1,250 |
| 1994-03-09 | 625 | 625 | 612 | 612 | 31,000 | 1,224 |
| 1994-03-08 | 630 | 630 | 620 | 629 | 30,000 | 1,258 |
| 1994-03-07 | 640 | 640 | 612 | 612 | 25,000 | 1,224 |
| 1994-03-04 | 629 | 630 | 629 | 630 | 17,000 | 1,260 |
| 1994-03-03 | 621 | 623 | 615 | 621 | 52,000 | 1,242 |
| 1994-03-02 | 617 | 623 | 617 | 620 | 12,000 | 1,240 |
| 1994-03-01 | 630 | 630 | 623 | 627 | 23,000 | 1,254 |
| 1994-02-28 | 613 | 624 | 613 | 620 | 17,000 | 1,240 |
| 1994-02-25 | 624 | 624 | 611 | 612 | 44,000 | 1,224 |
| 1994-02-24 | 606 | 625 | 606 | 624 | 12,000 | 1,248 |
| 1994-02-23 | 605 | 605 | 600 | 600 | 48,000 | 1,200 |
| 1994-02-22 | 625 | 625 | 625 | 625 | 6,000 | 1,250 |
| 1994-02-21 | 602 | 604 | 600 | 600 | 42,000 | 1,200 |
| 1994-02-18 | 614 | 614 | 607 | 608 | 58,000 | 1,216 |
| 1994-02-17 | 605 | 608 | 605 | 608 | 24,000 | 1,216 |
| 1994-02-16 | 607 | 615 | 601 | 605 | 36,000 | 1,210 |
| 1994-02-15 | 607 | 607 | 601 | 601 | 28,000 | 1,202 |
| 1994-02-14 | 617 | 617 | 606 | 606 | 39,000 | 1,212 |
| 1994-02-10 | 621 | 623 | 617 | 617 | 66,000 | 1,234 |
| 1994-02-09 | 630 | 634 | 611 | 620 | 45,000 | 1,240 |
| 1994-02-08 | 628 | 640 | 628 | 635 | 48,000 | 1,270 |
| 1994-02-07 | 610 | 638 | 610 | 638 | 15,000 | 1,276 |
| 1994-02-04 | 630 | 630 | 601 | 605 | 165,000 | 1,210 |
| 1994-02-03 | 636 | 636 | 610 | 610 | 22,000 | 1,220 |
| 1994-02-02 | 639 | 650 | 630 | 649 | 23,000 | 1,298 |
| 1994-02-01 | 653 | 659 | 650 | 655 | 72,000 | 1,310 |
| 1994-01-31 | 649 | 650 | 649 | 649 | 14,000 | 1,298 |
| 1994-01-28 | 620 | 620 | 620 | 620 | 9,000 | 1,240 |
| 1994-01-27 | 640 | 642 | 632 | 642 | 27,000 | 1,284 |
| 1994-01-26 | 600 | 645 | 600 | 645 | 13,000 | 1,290 |
| 1994-01-25 | 600 | 610 | 596 | 610 | 28,000 | 1,220 |
| 1994-01-24 | 600 | 600 | 600 | 600 | 11,000 | 1,200 |
| 1994-01-21 | 635 | 640 | 615 | 635 | 21,000 | 1,270 |
| 1994-01-20 | 649 | 649 | 635 | 635 | 61,000 | 1,270 |
| 1994-01-19 | 630 | 649 | 630 | 649 | 38,000 | 1,298 |
| 1994-01-18 | 626 | 640 | 626 | 636 | 19,000 | 1,272 |
| 1994-01-17 | 640 | 640 | 615 | 616 | 24,000 | 1,232 |
| 1994-01-14 | 627 | 650 | 617 | 650 | 11,000 | 1,300 |
| 1994-01-13 | 624 | 628 | 623 | 624 | 14,000 | 1,248 |
| 1994-01-12 | 608 | 618 | 608 | 618 | 23,000 | 1,236 |
| 1994-01-11 | 610 | 610 | 602 | 602 | 41,000 | 1,204 |
| 1994-01-10 | 590 | 595 | 586 | 590 | 24,000 | 1,180 |
| 1994-01-07 | 585 | 585 | 580 | 580 | 22,000 | 1,160 |
| 1994-01-06 | 587 | 592 | 587 | 590 | 48,000 | 1,180 |
| 1994-01-05 | 600 | 600 | 585 | 585 | 5,000 | 1,170 |
| 1994-01-04 | 587 | 587 | 581 | 581 | 6,000 | 1,162 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
