4212 積水樹脂(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-01-28	2,108	2,110	2,072	2,076	43,300	2,076
2026-01-27	2,126	2,133	2,108	2,123	58,000	2,123
2026-01-26	2,150	2,155	2,124	2,134	51,600	2,134
2026-01-23	2,153	2,179	2,153	2,173	33,300	2,173
2026-01-22	2,151	2,181	2,146	2,165	55,900	2,165
2026-01-21	2,135	2,160	2,121	2,143	47,100	2,143
2026-01-20	2,153	2,154	2,138	2,149	70,000	2,149
2026-01-19	2,166	2,167	2,127	2,153	52,300	2,153
2026-01-16	2,155	2,164	2,136	2,162	59,300	2,162
2026-01-15	2,154	2,166	2,150	2,158	41,900	2,158
2026-01-14	2,142	2,152	2,132	2,152	73,000	2,152
2026-01-13	2,157	2,157	2,130	2,142	83,000	2,142
2026-01-09	2,146	2,155	2,129	2,129	60,700	2,129
2026-01-08	2,173	2,173	2,141	2,141	34,500	2,141
2026-01-07	2,150	2,191	2,150	2,178	52,500	2,178
2026-01-06	2,167	2,172	2,139	2,167	95,300	2,167
2026-01-05	2,131	2,186	2,131	2,173	80,600	2,173

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