4228 積水化成品工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 548 | 551 | 544 | 544 | 15,000 | 1,088 |
| 1995-12-28 | 551 | 551 | 545 | 545 | 32,000 | 1,090 |
| 1995-12-27 | 543 | 552 | 543 | 552 | 34,000 | 1,104 |
| 1995-12-26 | 550 | 550 | 540 | 540 | 22,000 | 1,080 |
| 1995-12-25 | 552 | 552 | 540 | 550 | 24,000 | 1,100 |
| 1995-12-22 | 555 | 555 | 540 | 545 | 63,000 | 1,090 |
| 1995-12-21 | 558 | 558 | 555 | 555 | 78,000 | 1,110 |
| 1995-12-20 | 557 | 562 | 557 | 558 | 39,000 | 1,116 |
| 1995-12-19 | 558 | 560 | 556 | 557 | 120,000 | 1,114 |
| 1995-12-18 | 550 | 565 | 550 | 558 | 168,000 | 1,116 |
| 1995-12-15 | 556 | 558 | 530 | 540 | 73,000 | 1,080 |
| 1995-12-14 | 560 | 565 | 556 | 556 | 83,000 | 1,112 |
| 1995-12-13 | 555 | 561 | 555 | 560 | 119,000 | 1,120 |
| 1995-12-12 | 560 | 560 | 555 | 555 | 70,000 | 1,110 |
| 1995-12-11 | 560 | 565 | 557 | 560 | 75,000 | 1,120 |
| 1995-12-08 | 574 | 579 | 555 | 560 | 187,000 | 1,120 |
| 1995-12-07 | 550 | 575 | 545 | 574 | 216,000 | 1,148 |
| 1995-12-06 | 525 | 555 | 524 | 545 | 316,000 | 1,090 |
| 1995-12-05 | 520 | 524 | 520 | 524 | 117,000 | 1,048 |
| 1995-12-04 | 519 | 521 | 519 | 519 | 128,000 | 1,038 |
| 1995-12-01 | 519 | 519 | 516 | 516 | 88,000 | 1,032 |
| 1995-11-30 | 512 | 520 | 512 | 519 | 49,000 | 1,038 |
| 1995-11-29 | 505 | 515 | 505 | 515 | 19,000 | 1,030 |
| 1995-11-28 | 517 | 523 | 517 | 523 | 42,000 | 1,046 |
| 1995-11-27 | 513 | 525 | 513 | 522 | 54,000 | 1,044 |
| 1995-11-24 | 509 | 509 | 508 | 508 | 22,000 | 1,016 |
| 1995-11-22 | 502 | 510 | 501 | 510 | 39,000 | 1,020 |
| 1995-11-21 | 518 | 518 | 508 | 510 | 44,000 | 1,020 |
| 1995-11-20 | 527 | 530 | 527 | 528 | 45,000 | 1,056 |
| 1995-11-17 | 529 | 530 | 528 | 528 | 43,000 | 1,056 |
| 1995-11-16 | 529 | 530 | 507 | 530 | 79,000 | 1,060 |
| 1995-11-15 | 516 | 526 | 516 | 526 | 49,000 | 1,052 |
| 1995-11-14 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 1995-11-13 | 505 | 505 | 505 | 505 | 4,000 | 1,010 |
| 1995-11-10 | 501 | 502 | 500 | 501 | 107,000 | 1,002 |
| 1995-11-09 | 500 | 505 | 500 | 500 | 21,000 | 1,000 |
| 1995-11-08 | 502 | 508 | 502 | 505 | 25,000 | 1,010 |
| 1995-11-07 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 1995-11-06 | 501 | 522 | 496 | 512 | 36,000 | 1,024 |
| 1995-11-02 | 497 | 497 | 496 | 496 | 4,000 | 992 |
| 1995-11-01 | 500 | 500 | 496 | 496 | 9,000 | 992 |
| 1995-10-31 | 497 | 498 | 492 | 498 | 19,000 | 996 |
| 1995-10-30 | 502 | 502 | 498 | 498 | 30,000 | 996 |
| 1995-10-27 | 505 | 505 | 498 | 498 | 88,000 | 996 |
| 1995-10-26 | 506 | 512 | 506 | 512 | 15,000 | 1,024 |
| 1995-10-25 | 512 | 512 | 506 | 506 | 38,000 | 1,012 |
| 1995-10-24 | 512 | 520 | 512 | 512 | 29,000 | 1,024 |
| 1995-10-23 | 521 | 521 | 512 | 520 | 136,000 | 1,040 |
| 1995-10-20 | 529 | 540 | 529 | 531 | 35,000 | 1,062 |
| 1995-10-19 | 522 | 529 | 522 | 529 | 8,000 | 1,058 |
| 1995-10-18 | 538 | 538 | 521 | 521 | 15,000 | 1,042 |
| 1995-10-17 | 524 | 540 | 524 | 539 | 21,000 | 1,078 |
| 1995-10-16 | 523 | 523 | 523 | 523 | 5,000 | 1,046 |
| 1995-10-13 | 521 | 523 | 521 | 521 | 11,000 | 1,042 |
| 1995-10-12 | 522 | 540 | 521 | 530 | 55,000 | 1,060 |
| 1995-10-11 | 531 | 531 | 520 | 521 | 14,000 | 1,042 |
| 1995-10-09 | 520 | 522 | 520 | 521 | 17,000 | 1,042 |
| 1995-10-06 | 507 | 519 | 507 | 518 | 48,000 | 1,036 |
| 1995-10-05 | 506 | 510 | 506 | 507 | 17,000 | 1,014 |
| 1995-10-04 | 519 | 519 | 516 | 516 | 21,000 | 1,032 |
| 1995-10-03 | 511 | 520 | 511 | 520 | 33,000 | 1,040 |
| 1995-10-02 | 512 | 512 | 505 | 505 | 20,000 | 1,010 |
| 1995-09-29 | 510 | 520 | 495 | 497 | 67,000 | 994 |
| 1995-09-28 | 519 | 520 | 518 | 520 | 10,000 | 1,040 |
| 1995-09-27 | 520 | 520 | 513 | 519 | 20,000 | 1,038 |
| 1995-09-26 | 511 | 524 | 511 | 515 | 25,000 | 1,030 |
| 1995-09-25 | 549 | 549 | 521 | 524 | 184,000 | 1,048 |
| 1995-09-22 | 533 | 536 | 533 | 536 | 18,000 | 1,072 |
| 1995-09-21 | 532 | 533 | 530 | 530 | 16,000 | 1,060 |
| 1995-09-20 | 556 | 556 | 528 | 533 | 73,000 | 1,066 |
| 1995-09-19 | 555 | 558 | 548 | 555 | 26,000 | 1,110 |
| 1995-09-18 | 558 | 558 | 548 | 550 | 10,000 | 1,100 |
| 1995-09-14 | 565 | 565 | 555 | 560 | 60,000 | 1,120 |
| 1995-09-13 | 532 | 565 | 532 | 560 | 96,000 | 1,120 |
| 1995-09-12 | 566 | 566 | 541 | 541 | 13,000 | 1,082 |
| 1995-09-11 | 549 | 569 | 542 | 569 | 20,000 | 1,138 |
| 1995-09-08 | 540 | 550 | 540 | 549 | 42,000 | 1,098 |
| 1995-09-07 | 539 | 539 | 539 | 539 | 9,000 | 1,078 |
| 1995-09-06 | 551 | 555 | 551 | 551 | 35,000 | 1,102 |
| 1995-09-05 | 552 | 552 | 551 | 551 | 52,000 | 1,102 |
| 1995-09-04 | 552 | 552 | 551 | 551 | 22,000 | 1,102 |
| 1995-09-01 | 567 | 567 | 549 | 551 | 48,000 | 1,102 |
| 1995-08-31 | 548 | 557 | 548 | 557 | 14,000 | 1,114 |
| 1995-08-30 | 555 | 559 | 548 | 548 | 80,000 | 1,096 |
| 1995-08-29 | 540 | 549 | 535 | 548 | 45,000 | 1,096 |
| 1995-08-28 | 538 | 545 | 538 | 542 | 15,000 | 1,084 |
| 1995-08-25 | 525 | 535 | 523 | 535 | 145,000 | 1,070 |
| 1995-08-24 | 510 | 525 | 510 | 525 | 60,000 | 1,050 |
| 1995-08-23 | 527 | 527 | 520 | 520 | 38,000 | 1,040 |
| 1995-08-22 | 530 | 538 | 525 | 525 | 26,000 | 1,050 |
| 1995-08-21 | 552 | 552 | 538 | 538 | 8,000 | 1,076 |
| 1995-08-18 | 558 | 558 | 540 | 548 | 65,000 | 1,096 |
| 1995-08-17 | 558 | 560 | 550 | 560 | 32,000 | 1,120 |
| 1995-08-16 | 550 | 563 | 550 | 560 | 156,000 | 1,120 |
| 1995-08-15 | 520 | 546 | 520 | 545 | 74,000 | 1,090 |
| 1995-08-14 | 510 | 529 | 510 | 525 | 78,000 | 1,050 |
| 1995-08-11 | 503 | 510 | 503 | 507 | 16,000 | 1,014 |
| 1995-08-10 | 501 | 503 | 501 | 503 | 18,000 | 1,006 |
| 1995-08-09 | 504 | 504 | 497 | 501 | 21,000 | 1,002 |
| 1995-08-08 | 500 | 509 | 500 | 509 | 11,000 | 1,018 |
| 1995-08-07 | 513 | 513 | 500 | 509 | 25,000 | 1,018 |
| 1995-08-04 | 496 | 505 | 496 | 503 | 26,000 | 1,006 |
| 1995-08-03 | 495 | 508 | 495 | 507 | 21,000 | 1,014 |
| 1995-08-02 | 495 | 500 | 495 | 495 | 27,000 | 990 |
| 1995-08-01 | 501 | 502 | 495 | 495 | 147,000 | 990 |
| 1995-07-31 | 501 | 503 | 501 | 501 | 67,000 | 1,002 |
| 1995-07-28 | 498 | 510 | 497 | 500 | 61,000 | 1,000 |
| 1995-07-27 | 495 | 495 | 493 | 494 | 14,000 | 988 |
| 1995-07-26 | 495 | 495 | 495 | 495 | 22,000 | 990 |
| 1995-07-25 | 500 | 500 | 496 | 496 | 29,000 | 992 |
| 1995-07-24 | 491 | 491 | 490 | 490 | 10,000 | 980 |
| 1995-07-21 | 484 | 489 | 484 | 489 | 20,000 | 978 |
| 1995-07-20 | 474 | 489 | 474 | 489 | 25,000 | 978 |
| 1995-07-19 | 476 | 479 | 476 | 479 | 7,000 | 958 |
| 1995-07-18 | 517 | 517 | 500 | 500 | 23,000 | 1,000 |
| 1995-07-17 | 506 | 523 | 506 | 507 | 27,000 | 1,014 |
| 1995-07-14 | 512 | 512 | 505 | 505 | 29,000 | 1,010 |
| 1995-07-13 | 523 | 523 | 510 | 515 | 52,000 | 1,030 |
| 1995-07-12 | 503 | 515 | 503 | 513 | 36,000 | 1,026 |
| 1995-07-11 | 500 | 505 | 490 | 495 | 39,000 | 990 |
| 1995-07-10 | 520 | 520 | 500 | 500 | 26,000 | 1,000 |
| 1995-07-07 | 475 | 500 | 475 | 500 | 67,000 | 1,000 |
| 1995-07-06 | 458 | 466 | 455 | 460 | 36,000 | 920 |
| 1995-07-05 | 439 | 445 | 439 | 445 | 89,000 | 890 |
| 1995-07-04 | 441 | 441 | 438 | 439 | 28,000 | 878 |
| 1995-07-03 | 441 | 441 | 435 | 438 | 34,000 | 876 |
| 1995-06-30 | 450 | 450 | 440 | 440 | 70,000 | 880 |
| 1995-06-29 | 463 | 465 | 450 | 450 | 132,000 | 900 |
| 1995-06-28 | 464 | 464 | 459 | 464 | 68,000 | 928 |
| 1995-06-27 | 469 | 470 | 460 | 465 | 31,000 | 930 |
| 1995-06-26 | 475 | 480 | 474 | 474 | 13,000 | 948 |
| 1995-06-23 | 477 | 477 | 472 | 472 | 10,000 | 944 |
| 1995-06-22 | 448 | 449 | 448 | 448 | 11,000 | 896 |
| 1995-06-21 | 447 | 448 | 447 | 448 | 74,000 | 896 |
| 1995-06-20 | 470 | 470 | 451 | 451 | 37,000 | 902 |
| 1995-06-19 | 470 | 470 | 465 | 470 | 35,000 | 940 |
| 1995-06-16 | 471 | 474 | 470 | 470 | 34,000 | 940 |
| 1995-06-15 | 464 | 469 | 464 | 469 | 6,000 | 938 |
| 1995-06-14 | 470 | 471 | 464 | 464 | 13,000 | 928 |
| 1995-06-13 | 477 | 477 | 471 | 477 | 29,000 | 954 |
| 1995-06-12 | 478 | 478 | 478 | 478 | 19,000 | 956 |
| 1995-06-09 | 485 | 490 | 485 | 485 | 41,000 | 970 |
| 1995-06-08 | 495 | 500 | 495 | 498 | 6,000 | 996 |
| 1995-06-07 | 500 | 501 | 500 | 501 | 5,000 | 1,002 |
| 1995-06-06 | 500 | 500 | 495 | 495 | 6,000 | 990 |
| 1995-06-05 | 509 | 509 | 509 | 509 | 4,000 | 1,018 |
| 1995-06-02 | 506 | 525 | 506 | 519 | 40,000 | 1,038 |
| 1995-06-01 | 505 | 506 | 505 | 506 | 4,000 | 1,012 |
| 1995-05-31 | 500 | 505 | 500 | 505 | 11,000 | 1,010 |
| 1995-05-30 | 494 | 500 | 494 | 500 | 53,000 | 1,000 |
| 1995-05-29 | 494 | 495 | 492 | 495 | 7,000 | 990 |
| 1995-05-26 | 491 | 494 | 489 | 494 | 18,000 | 988 |
| 1995-05-25 | 530 | 530 | 491 | 491 | 37,000 | 982 |
| 1995-05-24 | 510 | 510 | 505 | 510 | 14,000 | 1,020 |
| 1995-05-23 | 510 | 510 | 510 | 510 | 10,000 | 1,020 |
| 1995-05-22 | 520 | 520 | 509 | 510 | 25,000 | 1,020 |
| 1995-05-19 | 520 | 520 | 520 | 520 | 15,000 | 1,040 |
| 1995-05-18 | 541 | 541 | 540 | 540 | 18,000 | 1,080 |
| 1995-05-17 | 540 | 540 | 540 | 540 | 7,000 | 1,080 |
| 1995-05-16 | 539 | 540 | 539 | 540 | 8,000 | 1,080 |
| 1995-05-15 | 561 | 561 | 550 | 550 | 54,000 | 1,100 |
| 1995-05-12 | 565 | 565 | 561 | 561 | 33,000 | 1,122 |
| 1995-05-11 | 574 | 574 | 562 | 565 | 13,000 | 1,130 |
| 1995-05-10 | 566 | 575 | 566 | 567 | 16,000 | 1,134 |
| 1995-05-09 | 575 | 575 | 565 | 565 | 39,000 | 1,130 |
| 1995-05-08 | 560 | 579 | 560 | 578 | 99,000 | 1,156 |
| 1995-05-02 | 562 | 563 | 556 | 563 | 29,000 | 1,126 |
| 1995-05-01 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 1995-04-28 | 546 | 546 | 539 | 540 | 31,000 | 1,080 |
| 1995-04-27 | 552 | 555 | 540 | 541 | 44,000 | 1,082 |
| 1995-04-26 | 563 | 563 | 560 | 560 | 33,000 | 1,120 |
| 1995-04-25 | 558 | 560 | 550 | 560 | 26,000 | 1,120 |
| 1995-04-24 | 560 | 560 | 558 | 558 | 33,000 | 1,116 |
| 1995-04-21 | 560 | 560 | 555 | 560 | 62,000 | 1,120 |
| 1995-04-20 | 544 | 545 | 538 | 545 | 28,000 | 1,090 |
| 1995-04-19 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 1995-04-18 | 544 | 544 | 543 | 543 | 18,000 | 1,086 |
| 1995-04-17 | 525 | 534 | 520 | 534 | 19,000 | 1,068 |
| 1995-04-14 | 565 | 565 | 545 | 545 | 23,000 | 1,090 |
| 1995-04-13 | 551 | 563 | 551 | 555 | 37,000 | 1,110 |
| 1995-04-12 | 544 | 570 | 540 | 563 | 137,000 | 1,126 |
| 1995-04-11 | 520 | 545 | 520 | 545 | 57,000 | 1,090 |
| 1995-04-10 | 545 | 545 | 535 | 545 | 8,000 | 1,090 |
| 1995-04-07 | 540 | 540 | 535 | 535 | 9,000 | 1,070 |
| 1995-04-06 | 543 | 543 | 543 | 543 | 10,000 | 1,086 |
| 1995-04-05 | 565 | 565 | 542 | 563 | 41,000 | 1,126 |
| 1995-04-04 | 550 | 576 | 550 | 576 | 251,000 | 1,152 |
| 1995-04-03 | 539 | 549 | 539 | 549 | 135,000 | 1,098 |
| 1995-03-31 | 544 | 553 | 541 | 544 | 64,000 | 1,088 |
| 1995-03-30 | 522 | 534 | 522 | 534 | 18,000 | 1,068 |
| 1995-03-29 | 529 | 529 | 524 | 524 | 18,000 | 1,048 |
| 1995-03-28 | 530 | 530 | 511 | 515 | 55,000 | 1,030 |
| 1995-03-27 | 509 | 520 | 509 | 510 | 53,000 | 1,020 |
| 1995-03-24 | 511 | 515 | 510 | 512 | 60,000 | 1,024 |
| 1995-03-23 | 510 | 515 | 505 | 510 | 59,000 | 1,020 |
| 1995-03-22 | 505 | 515 | 505 | 515 | 30,000 | 1,030 |
| 1995-03-20 | 535 | 535 | 510 | 510 | 15,000 | 1,020 |
| 1995-03-17 | 542 | 552 | 535 | 535 | 19,000 | 1,070 |
| 1995-03-16 | 554 | 554 | 540 | 552 | 155,000 | 1,104 |
| 1995-03-15 | 526 | 544 | 517 | 544 | 203,000 | 1,088 |
| 1995-03-14 | 526 | 526 | 516 | 516 | 390,000 | 1,032 |
| 1995-03-13 | 534 | 534 | 526 | 526 | 191,000 | 1,052 |
| 1995-03-10 | 531 | 535 | 528 | 533 | 169,000 | 1,066 |
| 1995-03-09 | 540 | 540 | 531 | 531 | 63,000 | 1,062 |
| 1995-03-08 | 540 | 560 | 540 | 540 | 83,000 | 1,080 |
| 1995-03-07 | 555 | 555 | 531 | 540 | 57,000 | 1,080 |
| 1995-03-06 | 537 | 557 | 535 | 555 | 108,000 | 1,110 |
| 1995-03-03 | 525 | 531 | 520 | 530 | 128,000 | 1,060 |
| 1995-03-02 | 520 | 530 | 519 | 530 | 82,000 | 1,060 |
| 1995-03-01 | 545 | 545 | 510 | 510 | 42,000 | 1,020 |
| 1995-02-28 | 540 | 550 | 535 | 535 | 39,000 | 1,070 |
| 1995-02-27 | 530 | 540 | 530 | 540 | 17,000 | 1,080 |
| 1995-02-24 | 577 | 577 | 560 | 560 | 38,000 | 1,120 |
| 1995-02-23 | 580 | 580 | 567 | 567 | 27,000 | 1,134 |
| 1995-02-22 | 585 | 585 | 568 | 580 | 72,000 | 1,160 |
| 1995-02-21 | 581 | 581 | 580 | 580 | 110,000 | 1,160 |
| 1995-02-20 | 585 | 585 | 580 | 580 | 81,000 | 1,160 |
| 1995-02-17 | 570 | 585 | 570 | 581 | 143,000 | 1,162 |
| 1995-02-16 | 590 | 590 | 566 | 570 | 34,000 | 1,140 |
| 1995-02-15 | 586 | 586 | 585 | 585 | 11,000 | 1,170 |
| 1995-02-14 | 600 | 600 | 585 | 585 | 15,000 | 1,170 |
| 1995-02-13 | 605 | 605 | 600 | 600 | 26,000 | 1,200 |
| 1995-02-10 | 595 | 595 | 582 | 595 | 152,000 | 1,190 |
| 1995-02-09 | 597 | 598 | 595 | 595 | 194,000 | 1,190 |
| 1995-02-08 | 600 | 600 | 597 | 598 | 19,000 | 1,196 |
| 1995-02-07 | 604 | 604 | 595 | 600 | 76,000 | 1,200 |
| 1995-02-06 | 620 | 620 | 595 | 595 | 66,000 | 1,190 |
| 1995-02-03 | 638 | 638 | 610 | 613 | 130,000 | 1,226 |
| 1995-02-02 | 649 | 659 | 615 | 634 | 174,000 | 1,268 |
| 1995-02-01 | 613 | 679 | 613 | 650 | 671,000 | 1,300 |
| 1995-01-31 | 616 | 625 | 610 | 613 | 127,000 | 1,226 |
| 1995-01-30 | 588 | 606 | 588 | 604 | 174,000 | 1,208 |
| 1995-01-27 | 591 | 595 | 587 | 590 | 104,000 | 1,180 |
| 1995-01-26 | 595 | 600 | 590 | 591 | 120,000 | 1,182 |
| 1995-01-25 | 600 | 610 | 591 | 594 | 141,000 | 1,188 |
| 1995-01-24 | 551 | 570 | 547 | 570 | 59,000 | 1,140 |
| 1995-01-23 | 560 | 560 | 547 | 547 | 33,000 | 1,094 |
| 1995-01-20 | 545 | 547 | 545 | 546 | 64,000 | 1,092 |
| 1995-01-19 | 580 | 581 | 575 | 575 | 57,000 | 1,150 |
| 1995-01-18 | 600 | 600 | 586 | 586 | 64,000 | 1,172 |
| 1995-01-17 | 600 | 600 | 590 | 595 | 47,000 | 1,190 |
| 1995-01-13 | 590 | 590 | 586 | 590 | 46,000 | 1,180 |
| 1995-01-12 | 598 | 598 | 588 | 590 | 137,000 | 1,180 |
| 1995-01-11 | 612 | 612 | 598 | 598 | 105,000 | 1,196 |
| 1995-01-10 | 608 | 610 | 608 | 610 | 7,000 | 1,220 |
| 1995-01-09 | 624 | 624 | 619 | 619 | 8,000 | 1,238 |
| 1995-01-06 | 630 | 630 | 624 | 624 | 41,000 | 1,248 |
| 1995-01-05 | 638 | 638 | 630 | 630 | 15,000 | 1,260 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
