4228 積水化成品工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	146	148	146	148	13,000	296
1998-12-29	153	154	148	148	60,000	296
1998-12-28	152	152	148	148	31,000	296
1998-12-25	154	154	147	147	41,000	294
1998-12-24	148	150	146	146	30,000	292
1998-12-22	145	153	145	148	46,000	296
1998-12-21	147	163	145	163	26,000	326
1998-12-18	152	152	147	152	15,000	304
1998-12-17	152	152	145	152	41,000	304
1998-12-16	157	165	150	165	33,000	330
1998-12-15	158	160	154	157	95,000	314
1998-12-14	156	160	156	158	30,000	316
1998-12-11	152	157	152	155	48,000	310
1998-12-10	165	170	165	167	78,000	334
1998-12-09	165	167	165	167	33,000	334
1998-12-08	168	169	165	165	37,000	330
1998-12-07	165	165	164	165	24,000	330
1998-12-04	163	165	163	163	34,000	326
1998-12-03	163	163	160	160	45,000	320
1998-12-02	160	163	160	163	20,000	326
1998-12-01	161	165	159	160	20,000	320
1998-11-30	170	170	167	167	39,000	334
1998-11-27	172	175	165	170	84,000	340
1998-11-26	160	175	159	175	151,000	350
1998-11-25	155	159	154	159	98,000	318
1998-11-24	150	156	150	153	118,000	306
1998-11-20	145	148	145	146	68,000	292
1998-11-19	145	150	144	144	119,000	288
1998-11-18	143	148	143	145	43,000	290
1998-11-17	143	143	140	143	99,000	286
1998-11-16	142	146	140	142	90,000	284
1998-11-13	140	141	139	140	90,000	280
1998-11-12	147	148	141	141	68,000	282
1998-11-11	142	148	142	147	39,000	294
1998-11-10	147	148	141	143	42,000	286
1998-11-09	140	144	136	139	150,000	278
1998-11-06	143	145	143	144	21,000	288
1998-11-05	145	146	143	143	103,000	286
1998-11-04	145	145	142	145	51,000	290
1998-11-02	145	145	142	145	43,000	290
1998-10-30	140	141	139	140	92,000	280
1998-10-29	140	143	140	143	36,000	286
1998-10-28	144	145	143	143	69,000	286
1998-10-27	145	147	144	146	45,000	292
1998-10-26	150	150	145	150	47,000	300
1998-10-23	165	167	157	158	102,000	316
1998-10-22	152	165	145	165	185,000	330
1998-10-21	145	150	145	150	57,000	300
1998-10-20	145	145	144	145	26,000	290
1998-10-19	147	150	147	149	28,000	298
1998-10-16	145	149	145	145	27,000	290
1998-10-15	145	150	144	150	60,000	300
1998-10-14	150	154	149	149	62,000	298
1998-10-13	161	161	150	152	50,000	304
1998-10-12	160	175	155	170	80,000	340
1998-10-09	156	156	155	155	11,000	310
1998-10-08	160	160	155	160	10,000	320
1998-10-07	156	160	153	160	13,000	320
1998-10-06	150	153	150	151	40,000	302
1998-10-05	152	153	152	153	6,000	306
1998-10-02	152	157	150	157	26,000	314
1998-10-01	158	159	152	152	42,000	304
1998-09-30	164	168	159	159	23,000	318
1998-09-29	163	165	156	165	46,000	330
1998-09-28	157	168	153	154	45,000	308
1998-09-25	177	177	150	158	174,000	316
1998-09-24	171	173	171	173	20,000	346
1998-09-22	170	180	170	170	25,000	340
1998-09-21	180	180	170	171	24,000	342
1998-09-18	176	185	175	185	15,000	370
1998-09-17	181	182	180	180	22,000	360
1998-09-16	185	185	183	183	12,000	366
1998-09-14	188	188	180	185	51,000	370
1998-09-11	178	185	176	178	102,000	356
1998-09-10	188	188	187	187	9,000	374
1998-09-09	182	188	180	187	45,000	374
1998-09-08	184	189	175	182	60,000	364
1998-09-07	180	190	180	185	77,000	370
1998-09-04	180	181	180	180	15,000	360
1998-09-03	176	183	176	181	59,000	362
1998-09-02	180	185	175	175	236,000	350
1998-09-01	180	180	177	178	57,000	356
1998-08-31	187	187	185	185	94,000	370
1998-08-28	188	188	185	187	43,000	374
1998-08-27	190	191	180	188	126,000	376
1998-08-26	204	204	202	202	30,000	404
1998-08-25	204	207	204	204	62,000	408
1998-08-24	211	211	204	204	17,000	408
1998-08-21	211	211	211	211	26,000	422
1998-08-20	220	220	210	211	16,000	422
1998-08-19	215	215	209	210	150,000	420
1998-08-18	210	210	209	210	20,000	420
1998-08-17	210	210	197	197	39,000	394
1998-08-14	206	210	201	206	40,000	412
1998-08-13	211	211	208	210	38,000	420
1998-08-12	218	218	210	210	37,000	420
1998-08-11	210	215	208	210	18,000	420
1998-08-10	216	218	211	213	45,000	426
1998-08-07	221	225	220	220	24,000	440
1998-08-06	230	230	221	221	32,000	442
1998-08-05	216	230	216	221	11,000	442
1998-08-04	225	238	220	220	42,000	440
1998-08-03	225	225	225	225	34,000	450
1998-07-31	230	234	225	230	27,000	460
1998-07-30	230	235	225	225	30,000	450
1998-07-29	228	230	225	225	16,000	450
1998-07-28	230	230	226	226	16,000	452
1998-07-27	229	231	225	226	55,000	452
1998-07-24	225	233	225	228	40,000	456
1998-07-23	230	233	224	224	41,000	448
1998-07-22	230	234	230	230	29,000	460
1998-07-21	230	235	230	235	41,000	470
1998-07-17	229	235	225	230	54,000	460
1998-07-16	235	235	223	224	16,000	448
1998-07-15	230	230	225	226	86,000	452
1998-07-14	226	226	221	225	90,000	450
1998-07-13	222	225	218	225	43,000	450
1998-07-10	220	224	220	222	23,000	444
1998-07-09	230	230	228	229	49,000	458
1998-07-08	232	238	229	232	76,000	464
1998-07-07	237	238	232	238	83,000	476
1998-07-06	229	240	228	239	84,000	478
1998-07-03	235	235	227	234	49,000	468
1998-07-02	250	252	235	235	135,000	470
1998-07-01	228	240	224	238	217,000	476
1998-06-30	220	229	220	223	55,000	446
1998-06-29	215	219	214	219	101,000	438
1998-06-26	205	213	205	213	88,000	426
1998-06-25	210	210	198	198	88,000	396
1998-06-24	209	209	205	205	71,000	410
1998-06-23	219	219	212	212	9,000	424
1998-06-22	209	223	207	222	36,000	444
1998-06-19	207	207	207	207	24,000	414
1998-06-18	219	219	208	208	59,000	416
1998-06-17	197	216	197	205	43,000	410
1998-06-16	195	195	195	195	32,000	390
1998-06-15	208	208	196	197	48,000	394
1998-06-12	193	195	192	195	143,000	390
1998-06-11	196	197	194	195	94,000	390
1998-06-10	200	205	200	200	75,000	400
1998-06-09	196	205	196	201	14,000	402
1998-06-08	200	202	195	195	67,000	390
1998-06-05	201	201	200	200	60,000	400
1998-06-04	210	210	201	202	60,000	404
1998-06-03	208	210	208	210	27,000	420
1998-06-02	215	215	210	210	7,000	420
1998-06-01	209	215	206	215	39,000	430
1998-05-29	214	214	206	209	17,000	418
1998-05-28	217	217	212	215	9,000	430
1998-05-27	207	218	205	218	36,000	436
1998-05-26	207	210	207	207	36,000	414
1998-05-25	227	227	213	213	31,000	426
1998-05-22	220	220	208	220	39,000	440
1998-05-21	212	222	207	219	50,000	438
1998-05-20	200	210	200	210	17,000	420
1998-05-19	199	199	196	198	28,000	396
1998-05-18	201	202	191	196	41,000	392
1998-05-15	205	205	200	200	39,000	400
1998-05-14	212	212	205	205	23,000	410
1998-05-13	217	219	216	219	49,000	438
1998-05-12	212	216	212	212	74,000	424
1998-05-11	210	210	205	206	15,000	412
1998-05-08	208	210	206	210	6,000	420
1998-05-07	210	210	207	207	14,000	414
1998-05-06	213	213	210	210	34,000	420
1998-05-01	217	223	211	212	14,000	424
1998-04-30	211	212	211	211	13,000	422
1998-04-28	207	211	207	211	19,000	422
1998-04-27	229	229	210	217	65,000	434
1998-04-24	227	239	227	230	27,000	460
1998-04-23	210	213	208	213	23,000	426
1998-04-22	213	213	207	213	70,000	426
1998-04-21	217	217	215	216	34,000	432
1998-04-20	216	224	212	224	69,000	448
1998-04-17	217	222	217	217	24,000	434
1998-04-16	230	230	210	211	161,000	422
1998-04-15	230	230	228	228	40,000	456
1998-04-14	235	235	230	235	19,000	470
1998-04-13	242	242	239	239	19,000	478
1998-04-10	238	238	228	228	25,000	456
1998-04-09	233	238	232	238	20,000	476
1998-04-08	230	232	230	232	8,000	464
1998-04-07	234	234	221	228	21,000	456
1998-04-06	211	238	210	237	38,000	474
1998-04-03	205	215	205	210	46,000	420
1998-04-02	220	225	200	202	86,000	404
1998-04-01	240	240	217	220	24,000	440
1998-03-31	250	250	240	240	24,000	480
1998-03-30	250	250	246	247	26,000	494
1998-03-27	253	256	250	250	22,000	500
1998-03-26	256	259	246	254	15,000	508
1998-03-25	259	259	255	255	31,000	510
1998-03-24	250	250	241	242	20,000	484
1998-03-23	256	256	250	250	21,000	500
1998-03-20	241	250	241	247	15,000	494
1998-03-19	243	256	243	250	14,000	500
1998-03-18	252	254	245	245	23,000	490
1998-03-17	256	256	250	250	6,000	500
1998-03-16	260	260	254	256	18,000	512
1998-03-13	244	254	244	254	143,000	508
1998-03-12	254	254	249	249	21,000	498
1998-03-11	258	258	249	254	20,000	508
1998-03-10	249	256	249	253	63,000	506
1998-03-09	248	260	248	249	142,000	498
1998-03-06	256	258	253	258	58,000	516
1998-03-05	265	265	256	256	20,000	512
1998-03-04	264	270	264	270	41,000	540
1998-03-03	272	274	265	265	71,000	530
1998-03-02	260	270	256	260	62,000	520
1998-02-27	254	260	254	260	46,000	520
1998-02-26	254	254	244	254	5,000	508
1998-02-25	247	255	235	255	76,000	510
1998-02-24	248	248	243	247	28,000	494
1998-02-23	251	256	251	256	3,000	512
1998-02-20	251	251	248	250	19,000	500
1998-02-19	248	264	245	248	37,000	496
1998-02-18	258	259	252	252	14,000	504
1998-02-17	252	253	247	252	23,000	504
1998-02-16	260	260	250	252	77,000	504
1998-02-13	272	272	257	260	86,000	520
1998-02-12	274	287	274	280	211,000	560
1998-02-10	261	268	260	267	178,000	534
1998-02-09	253	260	248	260	186,000	520
1998-02-06	233	243	233	243	148,000	486
1998-02-05	220	235	220	230	37,000	460
1998-02-04	234	235	225	225	68,000	450
1998-02-03	230	235	230	234	93,000	468
1998-02-02	216	227	211	215	175,000	430
1998-01-30	235	235	221	221	95,000	442
1998-01-29	254	259	228	228	80,000	456
1998-01-28	256	272	254	254	218,000	508
1998-01-27	252	255	246	253	103,000	506
1998-01-26	231	250	231	243	127,000	486
1998-01-23	215	230	215	226	111,000	452
1998-01-22	220	223	215	215	51,000	430
1998-01-21	220	223	216	216	52,000	432
1998-01-20	224	224	210	210	17,000	420
1998-01-19	205	230	205	224	25,000	448
1998-01-16	189	206	189	206	17,000	412
1998-01-14	195	195	190	194	16,000	388
1998-01-13	188	189	180	189	18,000	378
1998-01-12	185	185	180	181	26,000	362
1998-01-09	185	185	170	180	42,000	360
1998-01-08	194	194	180	180	94,000	360
1998-01-07	192	194	191	194	11,000	388
1998-01-06	200	200	191	199	14,000	398
1998-01-05	206	206	200	200	6,000	400

分割・併合履歴： [2016-09-28]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31