4228 積水化成品工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 466 | 466 | 465 | 465 | 7,000 | 930 |
| 1996-12-27 | 463 | 465 | 459 | 461 | 51,000 | 922 |
| 1996-12-26 | 460 | 460 | 449 | 459 | 75,000 | 918 |
| 1996-12-25 | 463 | 463 | 458 | 459 | 34,000 | 918 |
| 1996-12-24 | 478 | 478 | 458 | 458 | 94,000 | 916 |
| 1996-12-20 | 482 | 483 | 472 | 473 | 86,000 | 946 |
| 1996-12-19 | 497 | 497 | 484 | 485 | 68,000 | 970 |
| 1996-12-18 | 485 | 497 | 481 | 497 | 111,000 | 994 |
| 1996-12-17 | 495 | 495 | 485 | 488 | 92,000 | 976 |
| 1996-12-16 | 489 | 500 | 488 | 495 | 69,000 | 990 |
| 1996-12-13 | 488 | 512 | 488 | 512 | 82,000 | 1,024 |
| 1996-12-12 | 523 | 523 | 508 | 517 | 250,000 | 1,034 |
| 1996-12-11 | 533 | 533 | 525 | 525 | 31,000 | 1,050 |
| 1996-12-10 | 547 | 547 | 532 | 532 | 28,000 | 1,064 |
| 1996-12-09 | 547 | 547 | 530 | 547 | 18,000 | 1,094 |
| 1996-12-06 | 548 | 548 | 527 | 527 | 84,000 | 1,054 |
| 1996-12-05 | 531 | 558 | 530 | 548 | 28,000 | 1,096 |
| 1996-12-04 | 535 | 536 | 530 | 530 | 90,000 | 1,060 |
| 1996-12-03 | 543 | 543 | 540 | 540 | 33,000 | 1,080 |
| 1996-12-02 | 555 | 556 | 549 | 549 | 41,000 | 1,098 |
| 1996-11-29 | 560 | 563 | 554 | 560 | 87,000 | 1,120 |
| 1996-11-28 | 559 | 560 | 557 | 560 | 105,000 | 1,120 |
| 1996-11-27 | 560 | 563 | 555 | 559 | 421,000 | 1,118 |
| 1996-11-26 | 552 | 552 | 540 | 540 | 10,000 | 1,080 |
| 1996-11-25 | 558 | 558 | 542 | 542 | 102,000 | 1,084 |
| 1996-11-22 | 549 | 562 | 549 | 560 | 17,000 | 1,120 |
| 1996-11-21 | 546 | 563 | 546 | 559 | 65,000 | 1,118 |
| 1996-11-20 | 556 | 559 | 556 | 556 | 71,000 | 1,112 |
| 1996-11-19 | 560 | 560 | 555 | 556 | 36,000 | 1,112 |
| 1996-11-18 | 556 | 565 | 550 | 565 | 35,000 | 1,130 |
| 1996-11-15 | 562 | 562 | 556 | 556 | 127,000 | 1,112 |
| 1996-11-14 | 559 | 564 | 559 | 563 | 121,000 | 1,126 |
| 1996-11-13 | 558 | 559 | 557 | 559 | 130,000 | 1,118 |
| 1996-11-12 | 559 | 559 | 554 | 558 | 89,000 | 1,116 |
| 1996-11-11 | 547 | 560 | 547 | 559 | 99,000 | 1,118 |
| 1996-11-08 | 547 | 565 | 538 | 565 | 362,000 | 1,130 |
| 1996-11-07 | 555 | 559 | 547 | 547 | 147,000 | 1,094 |
| 1996-11-06 | 549 | 555 | 545 | 555 | 54,000 | 1,110 |
| 1996-11-05 | 542 | 548 | 542 | 545 | 404,000 | 1,090 |
| 1996-11-01 | 551 | 551 | 536 | 540 | 69,000 | 1,080 |
| 1996-10-31 | 552 | 555 | 552 | 552 | 31,000 | 1,104 |
| 1996-10-30 | 570 | 570 | 558 | 558 | 35,000 | 1,116 |
| 1996-10-29 | 550 | 560 | 550 | 557 | 38,000 | 1,114 |
| 1996-10-28 | 550 | 551 | 550 | 551 | 17,000 | 1,102 |
| 1996-10-25 | 553 | 560 | 552 | 552 | 75,000 | 1,104 |
| 1996-10-24 | 559 | 559 | 550 | 550 | 39,000 | 1,100 |
| 1996-10-23 | 560 | 560 | 554 | 556 | 26,000 | 1,112 |
| 1996-10-22 | 560 | 575 | 560 | 560 | 54,000 | 1,120 |
| 1996-10-21 | 569 | 575 | 560 | 568 | 27,000 | 1,136 |
| 1996-10-18 | 563 | 572 | 560 | 564 | 95,000 | 1,128 |
| 1996-10-17 | 574 | 574 | 563 | 563 | 43,000 | 1,126 |
| 1996-10-16 | 570 | 574 | 560 | 574 | 105,000 | 1,148 |
| 1996-10-15 | 556 | 560 | 552 | 560 | 29,000 | 1,120 |
| 1996-10-14 | 560 | 563 | 555 | 560 | 59,000 | 1,120 |
| 1996-10-11 | 561 | 561 | 560 | 560 | 42,000 | 1,120 |
| 1996-10-09 | 570 | 571 | 560 | 560 | 37,000 | 1,120 |
| 1996-10-08 | 567 | 580 | 567 | 575 | 37,000 | 1,150 |
| 1996-10-07 | 582 | 582 | 580 | 580 | 5,000 | 1,160 |
| 1996-10-04 | 587 | 587 | 582 | 582 | 9,000 | 1,164 |
| 1996-10-03 | 595 | 600 | 590 | 590 | 44,000 | 1,180 |
| 1996-10-02 | 590 | 590 | 580 | 590 | 36,000 | 1,180 |
| 1996-10-01 | 589 | 589 | 589 | 589 | 6,000 | 1,178 |
| 1996-09-30 | 580 | 595 | 580 | 595 | 98,000 | 1,190 |
| 1996-09-27 | 577 | 587 | 577 | 585 | 31,000 | 1,170 |
| 1996-09-26 | 575 | 578 | 573 | 576 | 65,000 | 1,152 |
| 1996-09-25 | 575 | 578 | 575 | 575 | 22,000 | 1,150 |
| 1996-09-24 | 582 | 582 | 575 | 575 | 47,000 | 1,150 |
| 1996-09-20 | 589 | 599 | 579 | 579 | 81,000 | 1,158 |
| 1996-09-19 | 576 | 584 | 576 | 579 | 22,000 | 1,158 |
| 1996-09-18 | 590 | 590 | 581 | 585 | 77,000 | 1,170 |
| 1996-09-17 | 598 | 602 | 575 | 590 | 51,000 | 1,180 |
| 1996-09-13 | 595 | 600 | 586 | 598 | 64,000 | 1,196 |
| 1996-09-12 | 591 | 593 | 585 | 585 | 35,000 | 1,170 |
| 1996-09-11 | 568 | 579 | 568 | 578 | 76,000 | 1,156 |
| 1996-09-10 | 576 | 576 | 565 | 565 | 30,000 | 1,130 |
| 1996-09-09 | 576 | 576 | 566 | 566 | 7,000 | 1,132 |
| 1996-09-06 | 566 | 573 | 566 | 566 | 26,000 | 1,132 |
| 1996-09-05 | 562 | 574 | 562 | 574 | 21,000 | 1,148 |
| 1996-09-04 | 567 | 568 | 560 | 563 | 38,000 | 1,126 |
| 1996-09-03 | 577 | 577 | 567 | 567 | 36,000 | 1,134 |
| 1996-09-02 | 582 | 582 | 567 | 567 | 23,000 | 1,134 |
| 1996-08-30 | 567 | 570 | 567 | 567 | 40,000 | 1,134 |
| 1996-08-29 | 583 | 583 | 566 | 573 | 36,000 | 1,146 |
| 1996-08-28 | 597 | 600 | 584 | 584 | 53,000 | 1,168 |
| 1996-08-27 | 592 | 597 | 592 | 597 | 26,000 | 1,194 |
| 1996-08-26 | 593 | 593 | 592 | 592 | 33,000 | 1,184 |
| 1996-08-23 | 621 | 621 | 592 | 592 | 90,000 | 1,184 |
| 1996-08-22 | 600 | 614 | 600 | 614 | 42,000 | 1,228 |
| 1996-08-21 | 611 | 614 | 598 | 605 | 97,000 | 1,210 |
| 1996-08-20 | 631 | 634 | 610 | 611 | 212,000 | 1,222 |
| 1996-08-19 | 591 | 655 | 591 | 631 | 139,000 | 1,262 |
| 1996-08-16 | 590 | 590 | 580 | 580 | 17,000 | 1,160 |
| 1996-08-15 | 594 | 600 | 594 | 600 | 26,000 | 1,200 |
| 1996-08-14 | 590 | 595 | 580 | 593 | 84,000 | 1,186 |
| 1996-08-13 | 569 | 580 | 565 | 580 | 47,000 | 1,160 |
| 1996-08-12 | 560 | 560 | 550 | 551 | 101,000 | 1,102 |
| 1996-08-09 | 570 | 570 | 559 | 559 | 97,000 | 1,118 |
| 1996-08-08 | 563 | 570 | 563 | 570 | 40,000 | 1,140 |
| 1996-08-07 | 580 | 580 | 561 | 561 | 56,000 | 1,122 |
| 1996-08-06 | 591 | 591 | 560 | 560 | 34,000 | 1,120 |
| 1996-08-05 | 602 | 602 | 590 | 590 | 27,000 | 1,180 |
| 1996-08-02 | 592 | 603 | 586 | 603 | 21,000 | 1,206 |
| 1996-08-01 | 580 | 595 | 560 | 595 | 111,000 | 1,190 |
| 1996-07-31 | 585 | 585 | 580 | 580 | 13,000 | 1,160 |
| 1996-07-30 | 585 | 599 | 580 | 588 | 162,000 | 1,176 |
| 1996-07-29 | 586 | 596 | 586 | 593 | 21,000 | 1,186 |
| 1996-07-26 | 591 | 591 | 581 | 585 | 94,000 | 1,170 |
| 1996-07-25 | 618 | 618 | 591 | 591 | 180,000 | 1,182 |
| 1996-07-24 | 615 | 615 | 607 | 608 | 15,000 | 1,216 |
| 1996-07-23 | 610 | 621 | 607 | 621 | 24,000 | 1,242 |
| 1996-07-22 | 625 | 625 | 610 | 610 | 34,000 | 1,220 |
| 1996-07-19 | 635 | 645 | 625 | 635 | 53,000 | 1,270 |
| 1996-07-18 | 624 | 630 | 620 | 630 | 118,000 | 1,260 |
| 1996-07-17 | 627 | 630 | 624 | 624 | 77,000 | 1,248 |
| 1996-07-16 | 630 | 630 | 624 | 627 | 35,000 | 1,254 |
| 1996-07-15 | 630 | 634 | 624 | 624 | 74,000 | 1,248 |
| 1996-07-12 | 633 | 633 | 624 | 630 | 94,000 | 1,260 |
| 1996-07-11 | 630 | 630 | 623 | 623 | 74,000 | 1,246 |
| 1996-07-10 | 633 | 635 | 628 | 630 | 157,000 | 1,260 |
| 1996-07-09 | 635 | 638 | 633 | 634 | 82,000 | 1,268 |
| 1996-07-08 | 645 | 650 | 633 | 633 | 66,000 | 1,266 |
| 1996-07-05 | 640 | 651 | 640 | 642 | 54,000 | 1,284 |
| 1996-07-04 | 657 | 659 | 637 | 645 | 44,000 | 1,290 |
| 1996-07-03 | 666 | 666 | 658 | 658 | 16,000 | 1,316 |
| 1996-07-02 | 681 | 681 | 666 | 666 | 49,000 | 1,332 |
| 1996-07-01 | 671 | 680 | 661 | 680 | 51,000 | 1,360 |
| 1996-06-28 | 678 | 678 | 662 | 670 | 40,000 | 1,340 |
| 1996-06-27 | 660 | 660 | 657 | 658 | 29,000 | 1,316 |
| 1996-06-26 | 658 | 658 | 654 | 657 | 57,000 | 1,314 |
| 1996-06-25 | 664 | 664 | 651 | 651 | 59,000 | 1,302 |
| 1996-06-24 | 663 | 664 | 659 | 664 | 42,000 | 1,328 |
| 1996-06-21 | 658 | 665 | 658 | 661 | 28,000 | 1,322 |
| 1996-06-20 | 668 | 668 | 659 | 663 | 48,000 | 1,326 |
| 1996-06-19 | 670 | 675 | 668 | 669 | 39,000 | 1,338 |
| 1996-06-18 | 684 | 684 | 672 | 678 | 297,000 | 1,356 |
| 1996-06-17 | 688 | 688 | 670 | 685 | 39,000 | 1,370 |
| 1996-06-14 | 690 | 690 | 678 | 678 | 93,000 | 1,356 |
| 1996-06-13 | 700 | 700 | 683 | 690 | 71,000 | 1,380 |
| 1996-06-12 | 670 | 690 | 670 | 690 | 97,000 | 1,380 |
| 1996-06-11 | 633 | 675 | 628 | 670 | 122,000 | 1,340 |
| 1996-06-10 | 638 | 639 | 633 | 633 | 65,000 | 1,266 |
| 1996-06-07 | 661 | 661 | 647 | 647 | 67,000 | 1,294 |
| 1996-06-06 | 669 | 670 | 661 | 661 | 69,000 | 1,322 |
| 1996-06-05 | 674 | 680 | 668 | 668 | 312,000 | 1,336 |
| 1996-06-04 | 671 | 682 | 665 | 674 | 95,000 | 1,348 |
| 1996-06-03 | 692 | 692 | 665 | 671 | 133,000 | 1,342 |
| 1996-05-31 | 695 | 700 | 686 | 699 | 79,000 | 1,398 |
| 1996-05-30 | 689 | 705 | 678 | 700 | 457,000 | 1,400 |
| 1996-05-29 | 679 | 691 | 679 | 680 | 54,000 | 1,360 |
| 1996-05-28 | 665 | 680 | 665 | 680 | 74,000 | 1,360 |
| 1996-05-27 | 680 | 682 | 655 | 670 | 49,000 | 1,340 |
| 1996-05-24 | 685 | 692 | 680 | 692 | 75,000 | 1,384 |
| 1996-05-23 | 705 | 705 | 692 | 692 | 147,000 | 1,384 |
| 1996-05-22 | 703 | 709 | 700 | 701 | 140,000 | 1,402 |
| 1996-05-21 | 709 | 709 | 699 | 700 | 90,000 | 1,400 |
| 1996-05-20 | 705 | 714 | 700 | 714 | 99,000 | 1,428 |
| 1996-05-17 | 701 | 708 | 688 | 688 | 407,000 | 1,376 |
| 1996-05-16 | 727 | 727 | 700 | 700 | 282,000 | 1,400 |
| 1996-05-15 | 721 | 730 | 712 | 725 | 245,000 | 1,450 |
| 1996-05-14 | 721 | 729 | 715 | 729 | 100,000 | 1,458 |
| 1996-05-13 | 741 | 744 | 720 | 735 | 375,000 | 1,470 |
| 1996-05-10 | 745 | 750 | 730 | 740 | 633,000 | 1,480 |
| 1996-05-09 | 749 | 773 | 735 | 746 | 2,145,000 | 1,492 |
| 1996-05-08 | 750 | 757 | 731 | 742 | 1,171,000 | 1,484 |
| 1996-05-07 | 688 | 771 | 688 | 769 | 2,568,000 | 1,538 |
| 1996-05-02 | 696 | 696 | 691 | 693 | 66,000 | 1,386 |
| 1996-05-01 | 695 | 706 | 690 | 706 | 222,000 | 1,412 |
| 1996-04-30 | 699 | 700 | 696 | 699 | 52,000 | 1,398 |
| 1996-04-26 | 700 | 705 | 690 | 702 | 173,000 | 1,404 |
| 1996-04-25 | 707 | 710 | 691 | 705 | 259,000 | 1,410 |
| 1996-04-24 | 717 | 720 | 700 | 710 | 412,000 | 1,420 |
| 1996-04-23 | 735 | 735 | 711 | 727 | 173,000 | 1,454 |
| 1996-04-22 | 722 | 729 | 720 | 729 | 106,000 | 1,458 |
| 1996-04-19 | 739 | 745 | 715 | 726 | 209,000 | 1,452 |
| 1996-04-18 | 735 | 760 | 732 | 739 | 1,143,000 | 1,478 |
| 1996-04-17 | 691 | 752 | 686 | 745 | 1,352,000 | 1,490 |
| 1996-04-16 | 700 | 702 | 691 | 691 | 115,000 | 1,382 |
| 1996-04-15 | 704 | 715 | 694 | 695 | 133,000 | 1,390 |
| 1996-04-12 | 699 | 700 | 687 | 694 | 364,000 | 1,388 |
| 1996-04-11 | 720 | 720 | 697 | 700 | 318,000 | 1,400 |
| 1996-04-10 | 709 | 730 | 705 | 725 | 704,000 | 1,450 |
| 1996-04-09 | 677 | 729 | 672 | 706 | 930,000 | 1,412 |
| 1996-04-08 | 691 | 691 | 675 | 677 | 196,000 | 1,354 |
| 1996-04-05 | 700 | 702 | 680 | 693 | 744,000 | 1,386 |
| 1996-04-04 | 651 | 701 | 650 | 698 | 1,114,000 | 1,396 |
| 1996-04-03 | 640 | 655 | 630 | 650 | 189,000 | 1,300 |
| 1996-04-02 | 625 | 635 | 623 | 630 | 68,000 | 1,260 |
| 1996-04-01 | 630 | 634 | 620 | 622 | 40,000 | 1,244 |
| 1996-03-29 | 614 | 616 | 610 | 616 | 62,000 | 1,232 |
| 1996-03-28 | 612 | 614 | 610 | 610 | 49,000 | 1,220 |
| 1996-03-27 | 618 | 618 | 608 | 616 | 67,000 | 1,232 |
| 1996-03-26 | 620 | 623 | 611 | 623 | 14,000 | 1,246 |
| 1996-03-25 | 623 | 623 | 613 | 613 | 22,000 | 1,226 |
| 1996-03-22 | 612 | 618 | 610 | 610 | 73,000 | 1,220 |
| 1996-03-21 | 612 | 620 | 610 | 614 | 27,000 | 1,228 |
| 1996-03-19 | 610 | 620 | 609 | 610 | 70,000 | 1,220 |
| 1996-03-18 | 618 | 625 | 618 | 625 | 3,000 | 1,250 |
| 1996-03-15 | 608 | 620 | 608 | 608 | 71,000 | 1,216 |
| 1996-03-14 | 611 | 611 | 605 | 605 | 56,000 | 1,210 |
| 1996-03-13 | 630 | 633 | 611 | 611 | 63,000 | 1,222 |
| 1996-03-12 | 633 | 636 | 626 | 635 | 73,000 | 1,270 |
| 1996-03-11 | 622 | 635 | 622 | 624 | 155,000 | 1,248 |
| 1996-03-08 | 615 | 640 | 615 | 625 | 259,000 | 1,250 |
| 1996-03-07 | 623 | 623 | 610 | 614 | 56,000 | 1,228 |
| 1996-03-06 | 614 | 617 | 613 | 614 | 133,000 | 1,228 |
| 1996-03-05 | 590 | 620 | 590 | 610 | 164,000 | 1,220 |
| 1996-03-04 | 580 | 588 | 580 | 584 | 57,000 | 1,168 |
| 1996-03-01 | 561 | 584 | 560 | 574 | 65,000 | 1,148 |
| 1996-02-29 | 566 | 566 | 552 | 552 | 75,000 | 1,104 |
| 1996-02-28 | 581 | 586 | 570 | 571 | 68,000 | 1,142 |
| 1996-02-27 | 571 | 583 | 560 | 583 | 73,000 | 1,166 |
| 1996-02-26 | 588 | 588 | 581 | 581 | 26,000 | 1,162 |
| 1996-02-23 | 599 | 605 | 580 | 585 | 45,000 | 1,170 |
| 1996-02-22 | 580 | 600 | 580 | 589 | 25,000 | 1,178 |
| 1996-02-21 | 592 | 592 | 577 | 577 | 66,000 | 1,154 |
| 1996-02-20 | 589 | 590 | 585 | 588 | 40,000 | 1,176 |
| 1996-02-19 | 590 | 590 | 580 | 590 | 68,000 | 1,180 |
| 1996-02-16 | 613 | 613 | 580 | 590 | 69,000 | 1,180 |
| 1996-02-15 | 621 | 621 | 608 | 608 | 88,000 | 1,216 |
| 1996-02-14 | 628 | 628 | 618 | 620 | 61,000 | 1,240 |
| 1996-02-13 | 622 | 634 | 617 | 618 | 78,000 | 1,236 |
| 1996-02-09 | 635 | 640 | 615 | 615 | 54,000 | 1,230 |
| 1996-02-08 | 645 | 645 | 630 | 631 | 88,000 | 1,262 |
| 1996-02-07 | 627 | 652 | 627 | 652 | 123,000 | 1,304 |
| 1996-02-06 | 615 | 622 | 610 | 622 | 180,000 | 1,244 |
| 1996-02-05 | 637 | 640 | 608 | 622 | 199,000 | 1,244 |
| 1996-02-02 | 635 | 645 | 631 | 637 | 342,000 | 1,274 |
| 1996-02-01 | 650 | 653 | 640 | 647 | 66,000 | 1,294 |
| 1996-01-31 | 640 | 654 | 633 | 654 | 255,000 | 1,308 |
| 1996-01-30 | 650 | 655 | 640 | 641 | 89,000 | 1,282 |
| 1996-01-29 | 669 | 669 | 655 | 660 | 327,000 | 1,320 |
| 1996-01-26 | 663 | 686 | 650 | 679 | 844,000 | 1,358 |
| 1996-01-25 | 610 | 642 | 609 | 638 | 551,000 | 1,276 |
| 1996-01-24 | 581 | 603 | 580 | 600 | 251,000 | 1,200 |
| 1996-01-23 | 580 | 582 | 576 | 577 | 87,000 | 1,154 |
| 1996-01-22 | 591 | 591 | 570 | 580 | 129,000 | 1,160 |
| 1996-01-19 | 598 | 598 | 581 | 581 | 90,000 | 1,162 |
| 1996-01-18 | 599 | 599 | 585 | 598 | 161,000 | 1,196 |
| 1996-01-17 | 586 | 610 | 586 | 595 | 229,000 | 1,190 |
| 1996-01-16 | 565 | 585 | 565 | 585 | 104,000 | 1,170 |
| 1996-01-12 | 568 | 573 | 563 | 563 | 146,000 | 1,126 |
| 1996-01-11 | 565 | 568 | 555 | 565 | 79,000 | 1,130 |
| 1996-01-10 | 538 | 568 | 538 | 568 | 171,000 | 1,136 |
| 1996-01-09 | 560 | 560 | 538 | 538 | 109,000 | 1,076 |
| 1996-01-08 | 548 | 558 | 548 | 551 | 25,000 | 1,102 |
| 1996-01-05 | 565 | 565 | 548 | 558 | 13,000 | 1,116 |
| 1996-01-04 | 564 | 565 | 564 | 564 | 19,000 | 1,128 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
