4212 積水樹脂(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-192,0492,0512,0072,01645,0002,016
2022-01-182,0782,0802,0532,05416,8002,054
2022-01-172,0892,0932,0662,07211,9002,072
2022-01-142,0622,0742,0432,07439,0002,074
2022-01-132,0942,0942,0662,07418,0002,074
2022-01-122,0932,1102,0932,10023,9002,100
2022-01-112,0792,1002,0602,09031,1002,090
2022-01-072,0752,0922,0602,06724,8002,067
2022-01-062,1042,1112,0722,07225,9002,072
2022-01-052,1202,1322,1042,11736,1002,117
2022-01-042,0922,1142,0822,10724,2002,107

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