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