4228 積水化成品工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	155	169	155	169	75,000	338
1999-12-29	176	179	170	170	43,000	340
1999-12-28	180	181	179	179	46,000	358
1999-12-27	179	185	179	180	68,000	360
1999-12-24	185	190	180	181	82,000	362
1999-12-22	185	188	185	185	66,000	370
1999-12-21	176	190	176	185	136,000	370
1999-12-20	189	190	185	186	45,000	372
1999-12-17	191	192	189	190	55,000	380
1999-12-16	190	200	190	200	34,000	400
1999-12-15	190	199	190	195	89,000	390
1999-12-14	197	205	193	204	35,000	408
1999-12-13	205	207	200	207	83,000	414
1999-12-10	210	210	202	202	148,000	404
1999-12-09	200	202	199	202	75,000	404
1999-12-08	205	205	200	202	57,000	404
1999-12-07	205	209	200	200	80,000	400
1999-12-06	200	205	200	204	27,000	408
1999-12-03	201	207	200	200	35,000	400
1999-12-02	200	208	193	194	32,000	388
1999-12-01	191	200	191	200	67,000	400
1999-11-30	202	205	189	189	113,000	378
1999-11-29	200	201	200	200	20,000	400
1999-11-26	210	210	200	200	96,000	400
1999-11-25	212	222	210	213	41,000	426
1999-11-24	209	217	209	212	37,000	424
1999-11-22	216	223	211	211	20,000	422
1999-11-19	216	223	216	216	33,000	432
1999-11-18	235	235	208	210	76,000	420
1999-11-17	199	210	195	210	119,000	420
1999-11-16	195	198	190	198	104,000	396
1999-11-15	214	215	198	198	117,000	396
1999-11-12	210	216	205	205	72,000	410
1999-11-11	215	220	200	206	86,000	412
1999-11-10	220	222	220	221	58,000	442
1999-11-09	230	235	220	223	70,000	446
1999-11-08	228	230	228	230	33,000	460
1999-11-05	236	236	228	230	66,000	460
1999-11-04	236	238	235	236	41,000	472
1999-11-02	228	239	228	239	61,000	478
1999-11-01	248	248	236	240	25,000	480
1999-10-29	235	250	232	236	93,000	472
1999-10-28	245	246	227	227	188,000	454
1999-10-27	242	245	240	245	57,000	490
1999-10-26	250	250	240	240	81,000	480
1999-10-25	250	252	245	245	105,000	490
1999-10-22	252	260	245	245	100,000	490
1999-10-21	239	258	236	247	222,000	494
1999-10-20	248	250	239	239	84,000	478
1999-10-19	243	243	235	238	88,000	476
1999-10-18	234	243	233	233	147,000	466
1999-10-15	252	257	250	252	186,000	504
1999-10-14	268	270	251	255	644,000	510
1999-10-13	246	275	245	273	1,751,000	546
1999-10-12	235	240	232	236	188,000	472
1999-10-08	231	233	222	222	52,000	444
1999-10-07	225	238	225	226	41,000	452
1999-10-06	222	228	220	228	38,000	456
1999-10-05	230	234	219	219	111,000	438
1999-10-04	237	237	227	230	57,000	460
1999-10-01	231	240	231	237	56,000	474
1999-09-30	234	247	232	247	147,000	494
1999-09-29	230	235	227	235	70,000	470
1999-09-28	225	235	225	235	40,000	470
1999-09-27	230	230	225	227	48,000	454
1999-09-24	230	230	224	230	161,000	460
1999-09-22	226	235	226	235	93,000	470
1999-09-21	235	235	231	235	48,000	470
1999-09-20	231	237	231	236	64,000	472
1999-09-17	239	240	220	240	167,000	480
1999-09-16	240	241	231	240	118,000	480
1999-09-14	234	245	228	245	235,000	490
1999-09-13	240	240	230	237	180,000	474
1999-09-10	238	240	236	240	137,000	480
1999-09-09	243	243	233	233	155,000	466
1999-09-08	234	247	230	247	371,000	494
1999-09-07	233	235	230	235	115,000	470
1999-09-06	235	235	230	230	129,000	460
1999-09-03	225	230	224	225	87,000	450
1999-09-02	222	224	220	222	72,000	444
1999-09-01	220	220	214	219	137,000	438
1999-08-31	230	230	219	219	117,000	438
1999-08-30	230	235	229	230	106,000	460
1999-08-27	230	234	225	225	55,000	450
1999-08-26	236	237	231	231	170,000	462
1999-08-25	225	239	220	232	424,000	464
1999-08-24	220	220	219	220	345,000	440
1999-08-23	220	224	215	215	91,000	430
1999-08-20	210	215	210	212	56,000	424
1999-08-19	210	213	210	211	54,000	422
1999-08-18	215	215	210	212	75,000	424
1999-08-17	213	215	212	212	86,000	424
1999-08-16	215	217	212	214	64,000	428
1999-08-13	218	218	214	215	24,000	430
1999-08-12	220	220	213	218	87,000	436
1999-08-11	217	220	215	220	39,000	440
1999-08-10	217	220	217	218	67,000	436
1999-08-09	215	220	214	220	95,000	440
1999-08-06	215	220	214	215	120,000	430
1999-08-05	223	224	215	215	181,000	430
1999-08-04	218	223	215	218	217,000	436
1999-08-03	217	217	212	214	129,000	428
1999-08-02	225	225	215	217	116,000	434
1999-07-30	217	218	214	215	121,000	430
1999-07-29	228	230	215	215	158,000	430
1999-07-28	238	245	225	226	728,000	452
1999-07-27	218	234	216	228	712,000	456
1999-07-26	208	210	203	210	86,000	420
1999-07-23	205	208	205	208	67,000	416
1999-07-22	215	215	205	205	45,000	410
1999-07-21	215	215	210	214	63,000	428
1999-07-19	210	211	207	211	23,000	422
1999-07-16	206	220	206	210	76,000	420
1999-07-15	213	216	210	210	65,000	420
1999-07-14	210	215	210	211	69,000	422
1999-07-13	223	223	205	205	108,000	410
1999-07-12	223	235	223	223	131,000	446
1999-07-09	223	226	217	225	130,000	450
1999-07-08	218	230	216	223	134,000	446
1999-07-07	215	220	214	219	61,000	438
1999-07-06	216	220	212	215	88,000	430
1999-07-05	223	228	210	218	119,000	436
1999-07-02	234	235	217	233	386,000	466
1999-07-01	209	242	208	234	1,131,000	468
1999-06-30	200	205	200	204	137,000	408
1999-06-29	197	202	196	198	53,000	396
1999-06-28	195	200	193	195	71,000	390
1999-06-25	191	200	191	200	138,000	400
1999-06-24	201	201	190	191	100,000	382
1999-06-23	210	210	203	203	83,000	406
1999-06-22	209	212	206	210	261,000	420
1999-06-21	204	206	200	205	99,000	410
1999-06-18	203	203	201	201	144,000	402
1999-06-17	205	210	196	196	161,000	392
1999-06-16	198	205	196	203	114,000	406
1999-06-15	197	200	190	196	231,000	392
1999-06-14	187	195	186	195	101,000	390
1999-06-11	187	190	181	183	333,000	366
1999-06-10	175	182	171	180	497,000	360
1999-06-09	173	183	173	173	52,000	346
1999-06-08	180	184	173	173	113,000	346
1999-06-07	184	184	175	178	34,000	356
1999-06-04	182	185	179	179	15,000	358
1999-06-03	184	184	184	184	3,000	368
1999-06-02	184	185	182	184	17,000	368
1999-06-01	174	184	174	184	20,000	368
1999-05-31	174	174	173	174	21,000	348
1999-05-28	176	176	175	175	26,000	350
1999-05-27	177	177	176	177	17,000	354
1999-05-26	184	184	180	180	17,000	360
1999-05-25	186	186	180	186	129,000	372
1999-05-24	178	186	178	185	44,000	370
1999-05-21	176	180	173	176	45,000	352
1999-05-20	184	186	181	181	38,000	362
1999-05-19	186	186	180	186	52,000	372
1999-05-18	187	187	185	186	56,000	372
1999-05-17	190	190	183	187	36,000	374
1999-05-14	191	192	191	191	37,000	382
1999-05-13	195	195	193	193	51,000	386
1999-05-12	200	200	193	193	69,000	386
1999-05-11	209	209	198	198	95,000	396
1999-05-10	205	210	200	207	161,000	414
1999-05-07	195	202	190	196	171,000	392
1999-05-06	186	190	184	185	60,000	370
1999-04-30	185	185	175	176	107,000	352
1999-04-28	188	188	185	185	32,000	370
1999-04-27	190	190	188	190	31,000	380
1999-04-26	185	190	185	185	44,000	370
1999-04-23	188	190	188	188	46,000	376
1999-04-22	185	188	185	188	15,000	376
1999-04-21	188	190	186	186	26,000	372
1999-04-20	193	195	189	190	69,000	380
1999-04-19	186	193	186	190	47,000	380
1999-04-16	187	193	186	186	63,000	372
1999-04-15	192	195	185	185	84,000	370
1999-04-14	190	193	189	191	184,000	382
1999-04-13	180	191	179	187	154,000	374
1999-04-12	183	183	176	176	180,000	352
1999-04-09	182	188	181	181	154,000	362
1999-04-08	180	182	177	179	154,000	358
1999-04-07	170	179	170	177	144,000	354
1999-04-06	163	168	163	167	81,000	334
1999-04-05	159	162	159	161	82,000	322
1999-04-02	161	167	158	158	76,000	316
1999-04-01	163	168	161	161	46,000	322
1999-03-31	160	162	158	158	56,000	316
1999-03-30	163	165	160	160	47,000	320
1999-03-29	166	166	162	163	53,000	326
1999-03-26	165	168	161	162	37,000	324
1999-03-25	163	165	160	165	74,000	330
1999-03-24	161	163	160	163	39,000	326
1999-03-23	162	163	160	163	80,000	326
1999-03-19	165	168	158	168	70,000	336
1999-03-18	167	167	158	158	89,000	316
1999-03-17	164	170	160	167	122,000	334
1999-03-16	152	159	150	159	146,000	318
1999-03-15	152	152	149	149	76,000	298
1999-03-12	154	154	150	151	88,000	302
1999-03-11	154	154	146	154	79,000	308
1999-03-10	150	155	150	155	50,000	310
1999-03-09	157	157	155	155	8,000	310
1999-03-08	152	157	152	157	39,000	314
1999-03-05	148	153	145	152	76,000	304
1999-03-04	144	148	144	148	12,000	296
1999-03-03	142	143	141	143	51,000	286
1999-03-02	140	145	140	143	20,000	286
1999-03-01	149	154	140	140	84,000	280
1999-02-26	146	152	146	150	52,000	300
1999-02-25	148	148	146	146	40,000	292
1999-02-24	147	147	146	146	16,000	292
1999-02-23	144	153	144	147	27,000	294
1999-02-22	146	149	145	149	29,000	298
1999-02-19	146	147	146	146	11,000	292
1999-02-18	148	148	145	145	15,000	290
1999-02-17	151	151	145	148	15,000	296
1999-02-16	150	153	150	151	18,000	302
1999-02-15	150	153	150	150	21,000	300
1999-02-12	147	148	147	147	24,000	294
1999-02-10	147	147	145	145	23,000	290
1999-02-09	146	151	146	150	24,000	300
1999-02-08	145	149	145	146	11,000	292
1999-02-05	149	150	145	145	25,000	290
1999-02-04	148	149	148	149	7,000	298
1999-02-03	150	152	149	149	23,000	298
1999-02-02	152	153	150	152	16,000	304
1999-02-01	154	155	152	152	18,000	304
1999-01-29	153	156	153	154	5,000	308
1999-01-28	155	155	151	151	17,000	302
1999-01-27	157	157	153	155	16,000	310
1999-01-26	154	157	153	157	23,000	314
1999-01-25	162	162	154	154	57,000	308
1999-01-22	164	164	154	154	17,000	308
1999-01-21	167	167	152	163	52,000	326
1999-01-20	167	170	155	165	133,000	330
1999-01-19	150	166	150	166	108,000	332
1999-01-18	148	150	145	145	18,000	290
1999-01-14	147	147	145	145	22,000	290
1999-01-13	148	149	145	145	26,000	290
1999-01-12	150	151	146	146	49,000	292
1999-01-11	146	152	146	146	8,000	292
1999-01-08	148	148	145	146	25,000	292
1999-01-07	153	153	148	148	13,000	296
1999-01-06	144	154	143	154	19,000	308
1999-01-05	151	151	140	145	28,000	290
1999-01-04	151	151	146	148	6,000	296

分割・併合履歴： [2016-09-28]1株→0.5株