4212 積水樹脂(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,1502,1752,1452,16937,8002,169
2021-04-162,1572,1622,1462,15116,3002,151
2021-04-152,1642,1832,1522,16725,8002,167
2021-04-142,1582,1762,1442,16838,4002,168
2021-04-132,1752,1862,1502,16936,7002,169
2021-04-122,1672,1702,1472,15030,3002,150
2021-04-092,1302,1542,1212,13551,4002,135
2021-04-082,1272,1272,0902,10048,6002,100
2021-04-072,0772,1372,0772,13753,6002,137
2021-04-062,1092,1242,0532,06449,1002,064
2021-04-052,1002,1132,0802,10633,5002,106
2021-04-022,1132,1132,0892,09416,9002,094
2021-04-012,1102,1312,0872,09232,7002,092
2021-03-312,1152,1412,0962,09745,4002,097
2021-03-302,2502,2502,1342,15567,3002,155
2021-03-292,2332,2452,1942,237123,4002,237
2021-03-262,1652,1982,1562,19465,2002,194
2021-03-252,1282,1612,1142,14264,5002,142
2021-03-242,1402,1412,1112,11491,6002,114
2021-03-232,1432,1732,1382,14050,2002,140
2021-03-222,1902,1902,1282,137103,2002,137
2021-03-192,1402,2082,1322,196140,0002,196
2021-03-182,1302,1542,1302,14488,9002,144
2021-03-172,1162,1412,1132,13351,7002,133
2021-03-162,1092,1452,1092,14542,6002,145
2021-03-152,0862,1162,0732,11557,6002,115
2021-03-122,0662,0792,0352,06974,7002,069
2021-03-112,0902,1172,0772,11654,9002,116
2021-03-102,0902,0902,0622,07649,0002,076
2021-03-092,0812,0962,0512,08965,2002,089
2021-03-082,1022,1022,0112,05949,8002,059
2021-03-052,0282,0642,0062,06066,7002,060
2021-03-041,9942,0261,9872,02641,7002,026
2021-03-032,0042,0251,9712,01777,4002,017
2021-03-022,0102,0361,9782,01888,4002,018
2021-03-011,9741,9911,9561,98947,8001,989
2021-02-261,9911,9911,9351,93783,2001,937
2021-02-252,0302,0301,9982,01145,1002,011
2021-02-242,0522,0531,9951,99654,0001,996
2021-02-222,0922,1032,0592,06642,3002,066
2021-02-192,0802,0802,0542,07127,8002,071
2021-02-182,1322,1322,0682,08062,4002,080
2021-02-172,1302,1452,1222,13335,4002,133
2021-02-162,1612,1612,1262,13939,8002,139
2021-02-152,1512,1622,1342,16232,0002,162
2021-02-122,1482,1482,1212,13734,5002,137
2021-02-102,1412,1482,1212,13057,7002,130
2021-02-092,1262,1442,1192,14473,7002,144
2021-02-082,1292,1682,1272,16878,8002,168
2021-02-052,0902,1222,0802,12277,3002,122
2021-02-042,1062,1222,0762,11149,2002,111
2021-02-032,0892,1122,0702,10742,1002,107
2021-02-022,0992,1102,0862,09247,2002,092
2021-02-012,0252,1202,0252,10758,9002,107
2021-01-292,1652,1652,0222,02597,1002,025
2021-01-282,0362,0742,0042,047266,4002,047
2021-01-272,0272,0362,0122,03686,2002,036
2021-01-262,0612,0612,0172,033121,6002,033
2021-01-252,0752,0832,0492,06189,1002,061
2021-01-222,0712,0922,0592,07277,0002,072
2021-01-212,0862,1212,0822,09568,5002,095
2021-01-202,1062,1082,0742,08672,3002,086
2021-01-192,1612,1612,1172,12262,9002,122
2021-01-182,1502,1682,1402,16171,7002,161
2021-01-152,2342,2342,1632,16367,5002,163
2021-01-142,2102,2232,1942,21667,0002,216
2021-01-132,2182,2212,1972,20746,6002,207
2021-01-122,1952,2822,1952,24273,3002,242
2021-01-082,1962,2442,1742,22772,7002,227
2021-01-072,1742,2072,1702,18952,4002,189
2021-01-062,1422,1582,1282,13839,2002,138
2021-01-052,1382,1492,1202,14735,6002,147
2021-01-042,1822,1822,1272,14531,9002,145

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