4212 積水樹脂(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	775	781	768	777	15,000	777
2011-12-29	751	777	747	777	12,000	777
2011-12-28	750	762	750	762	20,000	762
2011-12-27	738	747	730	745	17,000	745
2011-12-26	724	738	724	737	13,000	737
2011-12-22	728	730	716	724	22,000	724
2011-12-21	714	724	714	722	5,000	722
2011-12-20	710	712	705	712	6,000	712
2011-12-19	715	715	710	710	17,000	710
2011-12-16	734	734	714	714	16,000	714
2011-12-15	732	738	721	736	21,000	736
2011-12-14	728	730	724	729	23,000	729
2011-12-13	728	728	723	727	14,000	727
2011-12-12	728	728	728	728	10,000	728
2011-12-09	707	714	707	714	56,000	714
2011-12-08	729	729	717	720	18,000	720
2011-12-07	730	731	721	729	19,000	729
2011-12-06	739	739	733	733	4,000	733
2011-12-05	742	742	730	739	9,000	739
2011-12-02	735	740	730	740	28,000	740
2011-12-01	705	723	705	720	19,000	720
2011-11-30	700	713	700	702	23,000	702
2011-11-29	698	701	690	701	15,000	701
2011-11-28	692	697	689	693	15,000	693
2011-11-25	695	695	692	692	13,000	692
2011-11-24	698	698	695	695	6,000	695
2011-11-22	699	706	699	702	23,000	702
2011-11-21	690	704	690	699	7,000	699
2011-11-18	688	691	688	691	29,000	691
2011-11-17	688	695	685	688	17,000	688
2011-11-16	702	702	700	700	26,000	700
2011-11-15	702	705	702	702	9,000	702
2011-11-14	700	706	700	705	20,000	705
2011-11-11	688	696	686	695	11,000	695
2011-11-10	699	699	686	688	26,000	688
2011-11-09	697	702	697	700	17,000	700
2011-11-08	699	703	697	697	26,000	697
2011-11-07	722	722	685	699	75,000	699
2011-11-04	744	744	721	722	25,000	722
2011-11-02	735	735	726	734	9,000	734
2011-11-01	744	744	735	735	19,000	735
2011-10-31	760	760	742	744	32,000	744
2011-10-28	774	774	753	753	24,000	753
2011-10-27	761	761	755	760	27,000	760
2011-10-26	755	756	755	756	4,000	756
2011-10-25	763	763	756	756	7,000	756
2011-10-24	766	766	758	762	16,000	762
2011-10-21	761	763	761	761	8,000	761
2011-10-20	769	769	758	769	10,000	769
2011-10-19	778	778	774	777	16,000	777
2011-10-18	775	781	775	781	9,000	781
2011-10-17	782	782	775	776	23,000	776
2011-10-14	775	780	775	776	24,000	776
2011-10-13	773	776	773	776	11,000	776
2011-10-12	753	773	753	769	10,000	769
2011-10-11	767	773	762	762	15,000	762
2011-10-07	762	768	762	767	9,000	767
2011-10-06	760	762	759	762	14,000	762
2011-10-05	774	774	753	758	15,000	758
2011-10-04	812	812	774	774	20,000	774
2011-10-03	812	813	798	813	24,000	813
2011-09-30	794	815	783	815	52,000	815
2011-09-29	765	783	764	783	25,000	783
2011-09-28	748	778	748	778	32,000	778
2011-09-27	749	756	741	756	31,000	756
2011-09-26	729	739	726	734	25,000	734
2011-09-22	771	776	733	757	55,000	757
2011-09-21	772	772	768	770	8,000	770
2011-09-20	765	769	765	769	4,000	769
2011-09-16	758	780	757	780	48,000	780
2011-09-15	767	767	753	754	33,000	754
2011-09-14	765	766	759	766	33,000	766
2011-09-13	751	761	751	760	15,000	760
2011-09-12	755	760	744	744	16,000	744
2011-09-09	764	770	764	770	33,000	770
2011-09-08	758	759	748	759	19,000	759
2011-09-07	738	753	738	747	14,000	747
2011-09-06	745	745	735	737	12,000	737
2011-09-05	755	755	749	750	13,000	750
2011-09-02	769	769	760	764	13,000	764
2011-09-01	770	772	766	772	17,000	772
2011-08-31	780	780	766	770	21,000	770
2011-08-30	772	780	765	780	16,000	780
2011-08-29	760	765	758	764	16,000	764
2011-08-26	758	761	757	761	12,000	761
2011-08-25	755	770	755	758	14,000	758
2011-08-24	774	782	755	755	17,000	755
2011-08-23	772	772	760	762	24,000	762
2011-08-22	776	776	761	767	22,000	767
2011-08-19	794	794	780	780	16,000	780
2011-08-18	806	806	800	800	13,000	800
2011-08-17	806	806	796	801	21,000	801
2011-08-16	815	815	806	807	6,000	807
2011-08-15	825	825	805	810	23,000	810
2011-08-12	800	811	797	811	32,000	811
2011-08-11	777	797	777	791	35,000	791
2011-08-10	773	788	761	788	45,000	788
2011-08-09	719	749	718	749	26,000	749
2011-08-08	765	766	744	745	19,000	745
2011-08-05	760	776	756	762	42,000	762
2011-08-04	785	793	785	787	20,000	787
2011-08-03	800	800	784	787	35,000	787
2011-08-02	802	802	800	800	26,000	800
2011-08-01	806	816	802	802	22,000	802
2011-07-29	812	817	812	814	16,000	814
2011-07-28	819	819	813	817	35,000	817
2011-07-27	821	821	816	817	13,000	817
2011-07-26	816	822	816	821	23,000	821
2011-07-25	819	819	816	816	15,000	816
2011-07-22	811	819	811	819	27,000	819
2011-07-21	816	816	810	811	23,000	811
2011-07-20	831	831	819	820	30,000	820
2011-07-19	826	838	826	831	15,000	831
2011-07-15	842	845	824	826	32,000	826
2011-07-14	840	840	833	837	11,000	837
2011-07-13	836	841	834	840	47,000	840
2011-07-12	830	835	830	834	8,000	834
2011-07-11	831	839	830	833	23,000	833
2011-07-08	834	836	831	831	6,000	831
2011-07-07	838	838	829	833	13,000	833
2011-07-06	828	831	824	831	26,000	831
2011-07-05	834	834	828	828	6,000	828
2011-07-04	839	839	834	834	20,000	834
2011-07-01	821	833	821	831	24,000	831
2011-06-30	813	820	809	820	35,000	820
2011-06-29	810	810	802	808	29,000	808
2011-06-28	813	813	800	804	37,000	804
2011-06-27	798	806	798	801	25,000	801
2011-06-24	802	807	801	806	16,000	806
2011-06-23	803	805	800	802	16,000	802
2011-06-22	805	816	805	807	51,000	807
2011-06-21	801	805	800	804	16,000	804
2011-06-20	806	809	803	803	10,000	803
2011-06-17	815	815	805	805	44,000	805
2011-06-16	821	821	815	815	20,000	815
2011-06-15	803	823	800	823	54,000	823
2011-06-14	789	802	789	802	42,000	802
2011-06-13	779	788	779	788	31,000	788
2011-06-10	785	792	785	785	71,000	785
2011-06-09	785	790	781	785	25,000	785
2011-06-08	785	786	783	785	24,000	785
2011-06-07	783	795	777	795	23,000	795
2011-06-06	787	789	780	782	48,000	782
2011-06-03	798	803	786	787	35,000	787
2011-06-02	798	800	789	797	32,000	797
2011-06-01	803	806	792	800	66,000	800
2011-05-31	798	804	795	796	54,000	796
2011-05-30	796	804	782	803	54,000	803
2011-05-27	798	803	795	797	27,000	797
2011-05-26	797	802	793	801	25,000	801
2011-05-25	802	802	788	796	49,000	796
2011-05-24	796	801	794	801	32,000	801
2011-05-23	783	795	774	795	70,000	795
2011-05-20	805	805	779	779	62,000	779
2011-05-19	802	806	798	798	23,000	798
2011-05-18	807	807	797	801	32,000	801
2011-05-17	807	809	793	807	49,000	807
2011-05-16	815	815	806	806	69,000	806
2011-05-13	840	840	812	815	96,000	815
2011-05-12	842	843	834	836	32,000	836
2011-05-11	846	851	845	846	30,000	846
2011-05-10	850	853	844	846	73,000	846
2011-05-09	859	859	847	849	42,000	849
2011-05-06	854	854	832	849	93,000	849
2011-05-02	847	858	847	853	60,000	853
2011-04-28	849	864	830	840	167,000	840
2011-04-27	850	852	844	846	69,000	846
2011-04-26	838	841	837	840	46,000	840
2011-04-25	846	848	834	838	72,000	838
2011-04-22	844	844	833	835	50,000	835
2011-04-21	848	849	841	844	67,000	844
2011-04-20	844	852	837	846	73,000	846
2011-04-19	842	846	837	844	24,000	844
2011-04-18	853	862	853	853	65,000	853
2011-04-15	877	877	861	863	84,000	863
2011-04-14	851	877	846	877	121,000	877
2011-04-13	844	853	844	851	56,000	851
2011-04-12	853	855	841	843	132,000	843
2011-04-11	850	855	843	853	45,000	853
2011-04-08	824	845	822	840	105,000	840
2011-04-07	843	852	826	831	120,000	831
2011-04-06	847	847	837	839	104,000	839
2011-04-05	856	856	830	834	71,000	834
2011-04-04	854	870	853	856	41,000	856
2011-04-01	865	874	853	853	82,000	853
2011-03-31	872	876	854	860	84,000	860
2011-03-30	836	877	832	873	184,000	873
2011-03-29	813	837	811	835	121,000	835
2011-03-28	812	833	797	808	146,000	808
2011-03-25	803	808	778	782	155,000	782
2011-03-24	784	794	768	770	166,000	770
2011-03-23	788	789	770	780	65,000	780
2011-03-22	763	784	761	779	73,000	779
2011-03-18	721	748	713	746	117,000	746
2011-03-17	672	708	672	706	130,000	706
2011-03-16	730	730	676	704	153,000	704
2011-03-15	766	770	689	715	76,000	715
2011-03-14	775	780	761	766	68,000	766
2011-03-11	805	805	790	790	99,000	790
2011-03-10	816	823	812	813	39,000	813
2011-03-09	828	831	822	825	68,000	825
2011-03-08	820	824	816	816	20,000	816
2011-03-07	834	834	812	816	32,000	816
2011-03-04	825	832	821	828	64,000	828
2011-03-03	815	815	805	810	9,000	810
2011-03-02	815	815	800	800	42,000	800
2011-03-01	806	820	806	816	42,000	816
2011-02-28	815	816	790	809	71,000	809
2011-02-25	805	815	792	801	72,000	801
2011-02-24	816	819	806	807	40,000	807
2011-02-23	816	836	816	821	33,000	821
2011-02-22	832	832	821	824	26,000	824
2011-02-21	834	842	833	838	50,000	838
2011-02-18	840	842	837	837	34,000	837
2011-02-17	843	852	842	844	43,000	844
2011-02-16	849	850	843	843	40,000	843
2011-02-15	854	854	845	850	42,000	850
2011-02-14	863	863	855	859	28,000	859
2011-02-10	841	859	840	848	26,000	848
2011-02-09	846	850	845	847	16,000	847
2011-02-08	846	852	846	848	13,000	848
2011-02-07	838	853	838	848	30,000	848
2011-02-04	830	843	830	841	25,000	841
2011-02-03	829	831	828	830	16,000	830
2011-02-02	832	837	832	832	28,000	832
2011-02-01	831	835	830	832	27,000	832
2011-01-31	832	840	827	835	44,000	835
2011-01-28	862	872	849	852	69,000	852
2011-01-27	863	876	863	865	37,000	865
2011-01-26	856	869	845	863	34,000	863
2011-01-25	842	857	842	855	40,000	855
2011-01-24	831	848	828	841	44,000	841
2011-01-21	840	842	821	821	45,000	821
2011-01-20	842	845	838	843	43,000	843
2011-01-19	852	857	847	850	41,000	850
2011-01-18	843	865	843	859	80,000	859
2011-01-17	851	854	848	850	22,000	850
2011-01-14	842	853	842	852	45,000	852
2011-01-13	841	856	838	850	41,000	850
2011-01-12	841	846	835	840	50,000	840
2011-01-11	834	843	830	841	27,000	841
2011-01-07	835	850	835	839	40,000	839
2011-01-06	824	842	824	842	30,000	842
2011-01-05	827	828	823	825	22,000	825
2011-01-04	825	831	825	830	17,000	830

分割・併合履歴： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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