4228 積水化成品工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 207 | 200 | 206 | 18,000 | 412 |
| 1997-12-29 | 185 | 185 | 178 | 180 | 37,000 | 360 |
| 1997-12-26 | 199 | 199 | 183 | 185 | 21,000 | 370 |
| 1997-12-25 | 190 | 200 | 185 | 199 | 95,000 | 398 |
| 1997-12-24 | 190 | 190 | 179 | 184 | 21,000 | 368 |
| 1997-12-22 | 190 | 190 | 185 | 185 | 39,000 | 370 |
| 1997-12-19 | 200 | 200 | 187 | 187 | 44,000 | 374 |
| 1997-12-18 | 216 | 216 | 207 | 212 | 37,000 | 424 |
| 1997-12-17 | 205 | 223 | 200 | 216 | 30,000 | 432 |
| 1997-12-16 | 205 | 210 | 200 | 200 | 37,000 | 400 |
| 1997-12-15 | 212 | 212 | 190 | 200 | 117,000 | 400 |
| 1997-12-12 | 213 | 213 | 210 | 212 | 94,000 | 424 |
| 1997-12-11 | 213 | 220 | 213 | 213 | 42,000 | 426 |
| 1997-12-10 | 213 | 218 | 213 | 218 | 65,000 | 436 |
| 1997-12-09 | 220 | 223 | 213 | 213 | 84,000 | 426 |
| 1997-12-08 | 223 | 225 | 215 | 215 | 30,000 | 430 |
| 1997-12-05 | 220 | 220 | 210 | 210 | 109,000 | 420 |
| 1997-12-04 | 228 | 228 | 220 | 220 | 29,000 | 440 |
| 1997-12-03 | 221 | 221 | 220 | 220 | 21,000 | 440 |
| 1997-12-02 | 230 | 235 | 225 | 235 | 17,000 | 470 |
| 1997-12-01 | 220 | 230 | 220 | 230 | 29,000 | 460 |
| 1997-11-28 | 214 | 220 | 213 | 220 | 46,000 | 440 |
| 1997-11-27 | 212 | 217 | 210 | 213 | 71,000 | 426 |
| 1997-11-26 | 216 | 221 | 216 | 217 | 46,000 | 434 |
| 1997-11-25 | 211 | 223 | 211 | 223 | 90,000 | 446 |
| 1997-11-21 | 231 | 245 | 230 | 245 | 42,000 | 490 |
| 1997-11-20 | 230 | 230 | 228 | 229 | 91,000 | 458 |
| 1997-11-19 | 238 | 238 | 220 | 220 | 61,000 | 440 |
| 1997-11-18 | 242 | 242 | 234 | 234 | 44,000 | 468 |
| 1997-11-17 | 228 | 240 | 222 | 240 | 77,000 | 480 |
| 1997-11-14 | 222 | 223 | 220 | 220 | 144,000 | 440 |
| 1997-11-13 | 239 | 239 | 216 | 224 | 300,000 | 448 |
| 1997-11-12 | 240 | 240 | 235 | 239 | 46,000 | 478 |
| 1997-11-11 | 240 | 240 | 230 | 230 | 115,000 | 460 |
| 1997-11-10 | 242 | 242 | 234 | 235 | 172,000 | 470 |
| 1997-11-07 | 254 | 254 | 235 | 235 | 127,000 | 470 |
| 1997-11-06 | 252 | 260 | 252 | 254 | 62,000 | 508 |
| 1997-11-05 | 274 | 274 | 260 | 260 | 21,000 | 520 |
| 1997-11-04 | 272 | 275 | 270 | 275 | 38,000 | 550 |
| 1997-10-31 | 271 | 279 | 270 | 277 | 28,000 | 554 |
| 1997-10-30 | 277 | 277 | 270 | 273 | 20,000 | 546 |
| 1997-10-29 | 273 | 285 | 273 | 284 | 22,000 | 568 |
| 1997-10-28 | 275 | 275 | 260 | 260 | 11,000 | 520 |
| 1997-10-27 | 277 | 280 | 277 | 279 | 12,000 | 558 |
| 1997-10-24 | 272 | 278 | 269 | 278 | 36,000 | 556 |
| 1997-10-23 | 278 | 280 | 260 | 260 | 51,000 | 520 |
| 1997-10-22 | 256 | 275 | 256 | 275 | 29,000 | 550 |
| 1997-10-21 | 256 | 265 | 256 | 261 | 31,000 | 522 |
| 1997-10-20 | 256 | 256 | 240 | 245 | 30,000 | 490 |
| 1997-10-17 | 250 | 251 | 250 | 251 | 34,000 | 502 |
| 1997-10-16 | 250 | 253 | 245 | 245 | 53,000 | 490 |
| 1997-10-15 | 251 | 254 | 250 | 250 | 37,000 | 500 |
| 1997-10-14 | 268 | 268 | 250 | 259 | 19,000 | 518 |
| 1997-10-13 | 254 | 265 | 254 | 260 | 21,000 | 520 |
| 1997-10-09 | 255 | 255 | 254 | 254 | 12,000 | 508 |
| 1997-10-08 | 255 | 259 | 255 | 255 | 8,000 | 510 |
| 1997-10-07 | 259 | 259 | 250 | 254 | 111,000 | 508 |
| 1997-10-06 | 263 | 263 | 260 | 260 | 30,000 | 520 |
| 1997-10-03 | 250 | 258 | 237 | 258 | 44,000 | 516 |
| 1997-10-02 | 260 | 262 | 255 | 257 | 261,000 | 514 |
| 1997-10-01 | 279 | 279 | 270 | 270 | 12,000 | 540 |
| 1997-09-30 | 268 | 295 | 268 | 295 | 52,000 | 590 |
| 1997-09-29 | 283 | 283 | 260 | 260 | 54,000 | 520 |
| 1997-09-26 | 300 | 300 | 291 | 292 | 29,000 | 584 |
| 1997-09-25 | 318 | 319 | 310 | 310 | 15,000 | 620 |
| 1997-09-24 | 330 | 330 | 325 | 330 | 19,000 | 660 |
| 1997-09-22 | 300 | 311 | 300 | 306 | 54,000 | 612 |
| 1997-09-19 | 309 | 309 | 300 | 300 | 34,000 | 600 |
| 1997-09-18 | 301 | 311 | 301 | 309 | 52,000 | 618 |
| 1997-09-17 | 315 | 325 | 315 | 321 | 52,000 | 642 |
| 1997-09-16 | 320 | 320 | 315 | 315 | 44,000 | 630 |
| 1997-09-12 | 332 | 332 | 320 | 322 | 89,000 | 644 |
| 1997-09-11 | 336 | 337 | 330 | 332 | 54,000 | 664 |
| 1997-09-10 | 339 | 339 | 337 | 337 | 34,000 | 674 |
| 1997-09-09 | 331 | 340 | 331 | 338 | 36,000 | 676 |
| 1997-09-08 | 330 | 331 | 328 | 331 | 64,000 | 662 |
| 1997-09-05 | 328 | 330 | 325 | 330 | 45,000 | 660 |
| 1997-09-04 | 322 | 327 | 320 | 325 | 42,000 | 650 |
| 1997-09-03 | 321 | 328 | 321 | 325 | 18,000 | 650 |
| 1997-09-02 | 318 | 321 | 318 | 321 | 38,000 | 642 |
| 1997-09-01 | 321 | 322 | 321 | 321 | 19,000 | 642 |
| 1997-08-29 | 317 | 323 | 314 | 323 | 53,000 | 646 |
| 1997-08-28 | 321 | 321 | 318 | 320 | 23,000 | 640 |
| 1997-08-27 | 321 | 324 | 320 | 324 | 19,000 | 648 |
| 1997-08-26 | 300 | 320 | 300 | 301 | 235,000 | 602 |
| 1997-08-25 | 308 | 308 | 300 | 301 | 78,000 | 602 |
| 1997-08-22 | 310 | 310 | 305 | 305 | 29,000 | 610 |
| 1997-08-21 | 304 | 307 | 302 | 307 | 38,000 | 614 |
| 1997-08-20 | 297 | 302 | 297 | 302 | 48,000 | 604 |
| 1997-08-19 | 299 | 300 | 295 | 295 | 69,000 | 590 |
| 1997-08-18 | 300 | 300 | 287 | 293 | 94,000 | 586 |
| 1997-08-15 | 306 | 308 | 300 | 300 | 31,000 | 600 |
| 1997-08-14 | 306 | 306 | 302 | 306 | 41,000 | 612 |
| 1997-08-13 | 299 | 299 | 293 | 297 | 70,000 | 594 |
| 1997-08-12 | 291 | 297 | 291 | 297 | 69,000 | 594 |
| 1997-08-11 | 294 | 294 | 281 | 289 | 119,000 | 578 |
| 1997-08-08 | 298 | 298 | 289 | 290 | 130,000 | 580 |
| 1997-08-07 | 302 | 304 | 296 | 296 | 103,000 | 592 |
| 1997-08-06 | 308 | 310 | 302 | 302 | 46,000 | 604 |
| 1997-08-05 | 324 | 324 | 307 | 307 | 298,000 | 614 |
| 1997-08-04 | 338 | 338 | 319 | 319 | 24,000 | 638 |
| 1997-08-01 | 343 | 346 | 343 | 343 | 76,000 | 686 |
| 1997-07-31 | 340 | 343 | 340 | 343 | 12,000 | 686 |
| 1997-07-30 | 342 | 342 | 340 | 340 | 22,000 | 680 |
| 1997-07-29 | 340 | 341 | 338 | 340 | 65,000 | 680 |
| 1997-07-28 | 340 | 340 | 338 | 339 | 67,000 | 678 |
| 1997-07-25 | 343 | 343 | 340 | 341 | 62,000 | 682 |
| 1997-07-24 | 355 | 355 | 346 | 347 | 50,000 | 694 |
| 1997-07-23 | 368 | 368 | 350 | 355 | 44,000 | 710 |
| 1997-07-22 | 369 | 369 | 368 | 369 | 26,000 | 738 |
| 1997-07-18 | 373 | 373 | 370 | 370 | 34,000 | 740 |
| 1997-07-17 | 380 | 380 | 373 | 373 | 231,000 | 746 |
| 1997-07-16 | 385 | 385 | 383 | 383 | 3,000 | 766 |
| 1997-07-15 | 375 | 386 | 375 | 386 | 90,000 | 772 |
| 1997-07-14 | 374 | 375 | 371 | 375 | 29,000 | 750 |
| 1997-07-11 | 373 | 373 | 370 | 373 | 25,000 | 746 |
| 1997-07-10 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 1997-07-09 | 371 | 375 | 369 | 370 | 56,000 | 740 |
| 1997-07-08 | 372 | 372 | 370 | 371 | 47,000 | 742 |
| 1997-07-07 | 388 | 389 | 373 | 374 | 542,000 | 748 |
| 1997-07-04 | 389 | 395 | 389 | 390 | 13,000 | 780 |
| 1997-07-03 | 389 | 390 | 388 | 390 | 22,000 | 780 |
| 1997-07-02 | 393 | 393 | 389 | 389 | 37,000 | 778 |
| 1997-07-01 | 402 | 404 | 388 | 388 | 33,000 | 776 |
| 1997-06-30 | 404 | 404 | 400 | 404 | 17,000 | 808 |
| 1997-06-27 | 411 | 411 | 399 | 400 | 48,000 | 800 |
| 1997-06-26 | 399 | 407 | 396 | 396 | 110,000 | 792 |
| 1997-06-25 | 400 | 400 | 399 | 399 | 39,000 | 798 |
| 1997-06-24 | 400 | 400 | 395 | 395 | 31,000 | 790 |
| 1997-06-23 | 400 | 400 | 394 | 394 | 72,000 | 788 |
| 1997-06-20 | 400 | 404 | 397 | 399 | 75,000 | 798 |
| 1997-06-19 | 400 | 400 | 396 | 400 | 14,000 | 800 |
| 1997-06-18 | 400 | 402 | 396 | 396 | 41,000 | 792 |
| 1997-06-17 | 400 | 400 | 394 | 394 | 27,000 | 788 |
| 1997-06-16 | 400 | 401 | 399 | 400 | 36,000 | 800 |
| 1997-06-13 | 401 | 404 | 400 | 400 | 45,000 | 800 |
| 1997-06-12 | 401 | 404 | 399 | 403 | 84,000 | 806 |
| 1997-06-11 | 404 | 404 | 393 | 400 | 107,000 | 800 |
| 1997-06-10 | 397 | 404 | 394 | 404 | 50,000 | 808 |
| 1997-06-09 | 408 | 409 | 400 | 405 | 101,000 | 810 |
| 1997-06-06 | 403 | 408 | 403 | 408 | 22,000 | 816 |
| 1997-06-05 | 402 | 406 | 401 | 403 | 29,000 | 806 |
| 1997-06-04 | 403 | 405 | 400 | 402 | 26,000 | 804 |
| 1997-06-03 | 406 | 406 | 405 | 406 | 28,000 | 812 |
| 1997-06-02 | 416 | 416 | 406 | 407 | 123,000 | 814 |
| 1997-05-30 | 417 | 417 | 409 | 415 | 105,000 | 830 |
| 1997-05-29 | 420 | 425 | 419 | 419 | 82,000 | 838 |
| 1997-05-28 | 415 | 419 | 411 | 418 | 27,000 | 836 |
| 1997-05-27 | 406 | 419 | 406 | 419 | 73,000 | 838 |
| 1997-05-26 | 416 | 418 | 409 | 409 | 117,000 | 818 |
| 1997-05-23 | 407 | 416 | 405 | 416 | 78,000 | 832 |
| 1997-05-22 | 400 | 408 | 400 | 404 | 223,000 | 808 |
| 1997-05-21 | 392 | 398 | 392 | 397 | 81,000 | 794 |
| 1997-05-20 | 398 | 398 | 394 | 396 | 35,000 | 792 |
| 1997-05-19 | 383 | 398 | 383 | 398 | 134,000 | 796 |
| 1997-05-16 | 378 | 384 | 375 | 383 | 63,000 | 766 |
| 1997-05-15 | 374 | 375 | 370 | 374 | 32,000 | 748 |
| 1997-05-14 | 378 | 378 | 370 | 370 | 61,000 | 740 |
| 1997-05-13 | 380 | 380 | 370 | 373 | 41,000 | 746 |
| 1997-05-12 | 364 | 375 | 364 | 372 | 41,000 | 744 |
| 1997-05-09 | 366 | 369 | 364 | 364 | 38,000 | 728 |
| 1997-05-08 | 364 | 370 | 361 | 365 | 91,000 | 730 |
| 1997-05-07 | 371 | 371 | 361 | 361 | 346,000 | 722 |
| 1997-05-06 | 370 | 375 | 365 | 366 | 146,000 | 732 |
| 1997-05-02 | 365 | 370 | 360 | 361 | 31,000 | 722 |
| 1997-05-01 | 364 | 365 | 361 | 361 | 151,000 | 722 |
| 1997-04-30 | 362 | 362 | 354 | 354 | 117,000 | 708 |
| 1997-04-28 | 383 | 383 | 360 | 360 | 91,000 | 720 |
| 1997-04-25 | 385 | 387 | 383 | 383 | 96,000 | 766 |
| 1997-04-24 | 383 | 385 | 380 | 385 | 47,000 | 770 |
| 1997-04-23 | 377 | 384 | 377 | 384 | 137,000 | 768 |
| 1997-04-22 | 365 | 377 | 365 | 377 | 81,000 | 754 |
| 1997-04-21 | 363 | 367 | 360 | 365 | 78,000 | 730 |
| 1997-04-18 | 340 | 351 | 338 | 344 | 190,000 | 688 |
| 1997-04-17 | 330 | 340 | 330 | 340 | 74,000 | 680 |
| 1997-04-16 | 322 | 333 | 322 | 328 | 72,000 | 656 |
| 1997-04-15 | 311 | 322 | 311 | 322 | 49,000 | 644 |
| 1997-04-14 | 317 | 317 | 310 | 310 | 70,000 | 620 |
| 1997-04-11 | 300 | 310 | 296 | 310 | 131,000 | 620 |
| 1997-04-10 | 327 | 327 | 323 | 323 | 33,000 | 646 |
| 1997-04-09 | 340 | 340 | 327 | 327 | 121,000 | 654 |
| 1997-04-08 | 350 | 350 | 335 | 344 | 105,000 | 688 |
| 1997-04-07 | 392 | 395 | 375 | 375 | 18,000 | 750 |
| 1997-04-04 | 395 | 395 | 386 | 395 | 11,000 | 790 |
| 1997-04-03 | 400 | 400 | 385 | 395 | 35,000 | 790 |
| 1997-04-02 | 390 | 400 | 390 | 400 | 30,000 | 800 |
| 1997-04-01 | 393 | 397 | 391 | 397 | 11,000 | 794 |
| 1997-03-31 | 395 | 400 | 390 | 400 | 35,000 | 800 |
| 1997-03-28 | 400 | 400 | 395 | 400 | 45,000 | 800 |
| 1997-03-27 | 397 | 401 | 396 | 397 | 36,000 | 794 |
| 1997-03-26 | 401 | 401 | 395 | 395 | 84,000 | 790 |
| 1997-03-25 | 395 | 400 | 395 | 400 | 140,000 | 800 |
| 1997-03-24 | 413 | 414 | 390 | 390 | 148,000 | 780 |
| 1997-03-21 | 417 | 422 | 410 | 412 | 90,000 | 824 |
| 1997-03-19 | 428 | 429 | 418 | 422 | 46,000 | 844 |
| 1997-03-18 | 430 | 433 | 426 | 430 | 50,000 | 860 |
| 1997-03-17 | 421 | 429 | 421 | 429 | 35,000 | 858 |
| 1997-03-14 | 414 | 421 | 414 | 421 | 242,000 | 842 |
| 1997-03-13 | 414 | 414 | 411 | 414 | 24,000 | 828 |
| 1997-03-12 | 420 | 420 | 410 | 414 | 45,000 | 828 |
| 1997-03-11 | 410 | 423 | 409 | 420 | 21,000 | 840 |
| 1997-03-10 | 423 | 423 | 410 | 410 | 31,000 | 820 |
| 1997-03-07 | 425 | 426 | 420 | 425 | 140,000 | 850 |
| 1997-03-06 | 430 | 440 | 424 | 432 | 167,000 | 864 |
| 1997-03-05 | 425 | 430 | 423 | 430 | 88,000 | 860 |
| 1997-03-04 | 422 | 425 | 422 | 425 | 33,000 | 850 |
| 1997-03-03 | 425 | 425 | 422 | 423 | 78,000 | 846 |
| 1997-02-28 | 428 | 428 | 420 | 420 | 81,000 | 840 |
| 1997-02-27 | 420 | 426 | 420 | 425 | 186,000 | 850 |
| 1997-02-26 | 430 | 430 | 415 | 415 | 214,000 | 830 |
| 1997-02-25 | 430 | 431 | 413 | 413 | 159,000 | 826 |
| 1997-02-24 | 426 | 429 | 423 | 424 | 187,000 | 848 |
| 1997-02-21 | 421 | 429 | 421 | 426 | 92,000 | 852 |
| 1997-02-20 | 423 | 430 | 420 | 421 | 98,000 | 842 |
| 1997-02-19 | 427 | 427 | 420 | 423 | 31,000 | 846 |
| 1997-02-18 | 430 | 440 | 427 | 427 | 145,000 | 854 |
| 1997-02-17 | 430 | 435 | 428 | 430 | 41,000 | 860 |
| 1997-02-14 | 427 | 435 | 427 | 431 | 17,000 | 862 |
| 1997-02-13 | 441 | 441 | 427 | 427 | 58,000 | 854 |
| 1997-02-12 | 445 | 445 | 432 | 432 | 39,000 | 864 |
| 1997-02-10 | 446 | 446 | 444 | 445 | 14,000 | 890 |
| 1997-02-07 | 451 | 453 | 447 | 450 | 38,000 | 900 |
| 1997-02-06 | 454 | 455 | 453 | 453 | 16,000 | 906 |
| 1997-02-05 | 464 | 464 | 454 | 455 | 33,000 | 910 |
| 1997-02-04 | 465 | 465 | 465 | 465 | 14,000 | 930 |
| 1997-02-03 | 464 | 464 | 460 | 460 | 6,000 | 920 |
| 1997-01-31 | 465 | 465 | 458 | 459 | 11,000 | 918 |
| 1997-01-30 | 465 | 465 | 450 | 450 | 18,000 | 900 |
| 1997-01-29 | 465 | 465 | 463 | 465 | 33,000 | 930 |
| 1997-01-28 | 469 | 469 | 455 | 455 | 62,000 | 910 |
| 1997-01-27 | 474 | 474 | 469 | 469 | 28,000 | 938 |
| 1997-01-24 | 490 | 490 | 474 | 474 | 69,000 | 948 |
| 1997-01-23 | 486 | 490 | 485 | 490 | 22,000 | 980 |
| 1997-01-22 | 475 | 485 | 475 | 485 | 30,000 | 970 |
| 1997-01-21 | 470 | 480 | 470 | 475 | 48,000 | 950 |
| 1997-01-20 | 478 | 478 | 460 | 460 | 144,000 | 920 |
| 1997-01-17 | 476 | 478 | 468 | 473 | 138,000 | 946 |
| 1997-01-16 | 471 | 478 | 471 | 478 | 26,000 | 956 |
| 1997-01-14 | 476 | 476 | 471 | 476 | 47,000 | 952 |
| 1997-01-13 | 466 | 470 | 454 | 470 | 277,000 | 940 |
| 1997-01-10 | 440 | 460 | 420 | 459 | 228,000 | 918 |
| 1997-01-09 | 450 | 450 | 445 | 450 | 58,000 | 900 |
| 1997-01-08 | 465 | 465 | 450 | 450 | 45,000 | 900 |
| 1997-01-07 | 470 | 476 | 460 | 460 | 40,000 | 920 |
| 1997-01-06 | 465 | 466 | 465 | 465 | 22,000 | 930 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
