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
1996-12-304664664654657,000930
1996-12-2746346545946151,000922
1996-12-2646046044945975,000918
1996-12-2546346345845934,000918
1996-12-2447847845845894,000916
1996-12-2048248347247386,000946
1996-12-1949749748448568,000970
1996-12-18485497481497111,000994
1996-12-1749549548548892,000976
1996-12-1648950048849569,000990
1996-12-1348851248851282,0001,024
1996-12-12523523508517250,0001,034
1996-12-1153353352552531,0001,050
1996-12-1054754753253228,0001,064
1996-12-0954754753054718,0001,094
1996-12-0654854852752784,0001,054
1996-12-0553155853054828,0001,096
1996-12-0453553653053090,0001,060
1996-12-0354354354054033,0001,080
1996-12-0255555654954941,0001,098
1996-11-2956056355456087,0001,120
1996-11-28559560557560105,0001,120
1996-11-27560563555559421,0001,118
1996-11-2655255254054010,0001,080
1996-11-25558558542542102,0001,084
1996-11-2254956254956017,0001,120
1996-11-2154656354655965,0001,118
1996-11-2055655955655671,0001,112
1996-11-1956056055555636,0001,112
1996-11-1855656555056535,0001,130
1996-11-15562562556556127,0001,112
1996-11-14559564559563121,0001,126
1996-11-13558559557559130,0001,118
1996-11-1255955955455889,0001,116
1996-11-1154756054755999,0001,118
1996-11-08547565538565362,0001,130
1996-11-07555559547547147,0001,094
1996-11-0654955554555554,0001,110
1996-11-05542548542545404,0001,090
1996-11-0155155153654069,0001,080
1996-10-3155255555255231,0001,104
1996-10-3057057055855835,0001,116
1996-10-2955056055055738,0001,114
1996-10-2855055155055117,0001,102
1996-10-2555356055255275,0001,104
1996-10-2455955955055039,0001,100
1996-10-2356056055455626,0001,112
1996-10-2256057556056054,0001,120
1996-10-2156957556056827,0001,136
1996-10-1856357256056495,0001,128
1996-10-1757457456356343,0001,126
1996-10-16570574560574105,0001,148
1996-10-1555656055256029,0001,120
1996-10-1456056355556059,0001,120
1996-10-1156156156056042,0001,120
1996-10-0957057156056037,0001,120
1996-10-0856758056757537,0001,150
1996-10-075825825805805,0001,160
1996-10-045875875825829,0001,164
1996-10-0359560059059044,0001,180
1996-10-0259059058059036,0001,180
1996-10-015895895895896,0001,178
1996-09-3058059558059598,0001,190
1996-09-2757758757758531,0001,170
1996-09-2657557857357665,0001,152
1996-09-2557557857557522,0001,150
1996-09-2458258257557547,0001,150
1996-09-2058959957957981,0001,158
1996-09-1957658457657922,0001,158
1996-09-1859059058158577,0001,170
1996-09-1759860257559051,0001,180
1996-09-1359560058659864,0001,196
1996-09-1259159358558535,0001,170
1996-09-1156857956857876,0001,156
1996-09-1057657656556530,0001,130
1996-09-095765765665667,0001,132
1996-09-0656657356656626,0001,132
1996-09-0556257456257421,0001,148
1996-09-0456756856056338,0001,126
1996-09-0357757756756736,0001,134
1996-09-0258258256756723,0001,134
1996-08-3056757056756740,0001,134
1996-08-2958358356657336,0001,146
1996-08-2859760058458453,0001,168
1996-08-2759259759259726,0001,194
1996-08-2659359359259233,0001,184
1996-08-2362162159259290,0001,184
1996-08-2260061460061442,0001,228
1996-08-2161161459860597,0001,210
1996-08-20631634610611212,0001,222
1996-08-19591655591631139,0001,262
1996-08-1659059058058017,0001,160
1996-08-1559460059460026,0001,200
1996-08-1459059558059384,0001,186
1996-08-1356958056558047,0001,160
1996-08-12560560550551101,0001,102
1996-08-0957057055955997,0001,118
1996-08-0856357056357040,0001,140
1996-08-0758058056156156,0001,122
1996-08-0659159156056034,0001,120
1996-08-0560260259059027,0001,180
1996-08-0259260358660321,0001,206
1996-08-01580595560595111,0001,190
1996-07-3158558558058013,0001,160
1996-07-30585599580588162,0001,176
1996-07-2958659658659321,0001,186
1996-07-2659159158158594,0001,170
1996-07-25618618591591180,0001,182
1996-07-2461561560760815,0001,216
1996-07-2361062160762124,0001,242
1996-07-2262562561061034,0001,220
1996-07-1963564562563553,0001,270
1996-07-18624630620630118,0001,260
1996-07-1762763062462477,0001,248
1996-07-1663063062462735,0001,254
1996-07-1563063462462474,0001,248
1996-07-1263363362463094,0001,260
1996-07-1163063062362374,0001,246
1996-07-10633635628630157,0001,260
1996-07-0963563863363482,0001,268
1996-07-0864565063363366,0001,266
1996-07-0564065164064254,0001,284
1996-07-0465765963764544,0001,290
1996-07-0366666665865816,0001,316
1996-07-0268168166666649,0001,332
1996-07-0167168066168051,0001,360
1996-06-2867867866267040,0001,340
1996-06-2766066065765829,0001,316
1996-06-2665865865465757,0001,314
1996-06-2566466465165159,0001,302
1996-06-2466366465966442,0001,328
1996-06-2165866565866128,0001,322
1996-06-2066866865966348,0001,326
1996-06-1967067566866939,0001,338
1996-06-18684684672678297,0001,356
1996-06-1768868867068539,0001,370
1996-06-1469069067867893,0001,356
1996-06-1370070068369071,0001,380
1996-06-1267069067069097,0001,380
1996-06-11633675628670122,0001,340
1996-06-1063863963363365,0001,266
1996-06-0766166164764767,0001,294
1996-06-0666967066166169,0001,322
1996-06-05674680668668312,0001,336
1996-06-0467168266567495,0001,348
1996-06-03692692665671133,0001,342
1996-05-3169570068669979,0001,398
1996-05-30689705678700457,0001,400
1996-05-2967969167968054,0001,360
1996-05-2866568066568074,0001,360
1996-05-2768068265567049,0001,340
1996-05-2468569268069275,0001,384
1996-05-23705705692692147,0001,384
1996-05-22703709700701140,0001,402
1996-05-2170970969970090,0001,400
1996-05-2070571470071499,0001,428
1996-05-17701708688688407,0001,376
1996-05-16727727700700282,0001,400
1996-05-15721730712725245,0001,450
1996-05-14721729715729100,0001,458
1996-05-13741744720735375,0001,470
1996-05-10745750730740633,0001,480
1996-05-097497737357462,145,0001,492
1996-05-087507577317421,171,0001,484
1996-05-076887716887692,568,0001,538
1996-05-0269669669169366,0001,386
1996-05-01695706690706222,0001,412
1996-04-3069970069669952,0001,398
1996-04-26700705690702173,0001,404
1996-04-25707710691705259,0001,410
1996-04-24717720700710412,0001,420
1996-04-23735735711727173,0001,454
1996-04-22722729720729106,0001,458
1996-04-19739745715726209,0001,452
1996-04-187357607327391,143,0001,478
1996-04-176917526867451,352,0001,490
1996-04-16700702691691115,0001,382
1996-04-15704715694695133,0001,390
1996-04-12699700687694364,0001,388
1996-04-11720720697700318,0001,400
1996-04-10709730705725704,0001,450
1996-04-09677729672706930,0001,412
1996-04-08691691675677196,0001,354
1996-04-05700702680693744,0001,386
1996-04-046517016506981,114,0001,396
1996-04-03640655630650189,0001,300
1996-04-0262563562363068,0001,260
1996-04-0163063462062240,0001,244
1996-03-2961461661061662,0001,232
1996-03-2861261461061049,0001,220
1996-03-2761861860861667,0001,232
1996-03-2662062361162314,0001,246
1996-03-2562362361361322,0001,226
1996-03-2261261861061073,0001,220
1996-03-2161262061061427,0001,228
1996-03-1961062060961070,0001,220
1996-03-186186256186253,0001,250
1996-03-1560862060860871,0001,216
1996-03-1461161160560556,0001,210
1996-03-1363063361161163,0001,222
1996-03-1263363662663573,0001,270
1996-03-11622635622624155,0001,248
1996-03-08615640615625259,0001,250
1996-03-0762362361061456,0001,228
1996-03-06614617613614133,0001,228
1996-03-05590620590610164,0001,220
1996-03-0458058858058457,0001,168
1996-03-0156158456057465,0001,148
1996-02-2956656655255275,0001,104
1996-02-2858158657057168,0001,142
1996-02-2757158356058373,0001,166
1996-02-2658858858158126,0001,162
1996-02-2359960558058545,0001,170
1996-02-2258060058058925,0001,178
1996-02-2159259257757766,0001,154
1996-02-2058959058558840,0001,176
1996-02-1959059058059068,0001,180
1996-02-1661361358059069,0001,180
1996-02-1562162160860888,0001,216
1996-02-1462862861862061,0001,240
1996-02-1362263461761878,0001,236
1996-02-0963564061561554,0001,230
1996-02-0864564563063188,0001,262
1996-02-07627652627652123,0001,304
1996-02-06615622610622180,0001,244
1996-02-05637640608622199,0001,244
1996-02-02635645631637342,0001,274
1996-02-0165065364064766,0001,294
1996-01-31640654633654255,0001,308
1996-01-3065065564064189,0001,282
1996-01-29669669655660327,0001,320
1996-01-26663686650679844,0001,358
1996-01-25610642609638551,0001,276
1996-01-24581603580600251,0001,200
1996-01-2358058257657787,0001,154
1996-01-22591591570580129,0001,160
1996-01-1959859858158190,0001,162
1996-01-18599599585598161,0001,196
1996-01-17586610586595229,0001,190
1996-01-16565585565585104,0001,170
1996-01-12568573563563146,0001,126
1996-01-1156556855556579,0001,130
1996-01-10538568538568171,0001,136
1996-01-09560560538538109,0001,076
1996-01-0854855854855125,0001,102
1996-01-0556556554855813,0001,116
1996-01-0456456556456419,0001,128

分割・併合履歴 : [2016-09-28]1株→0.5株