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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,676 | 1,683 | 1,656 | 1,677 | 45,100 | 1,677 |
| 2022-06-23 | 1,662 | 1,672 | 1,650 | 1,655 | 44,400 | 1,655 |
| 2022-06-22 | 1,693 | 1,704 | 1,662 | 1,662 | 32,300 | 1,662 |
| 2022-06-21 | 1,678 | 1,688 | 1,674 | 1,681 | 40,100 | 1,681 |
| 2022-06-20 | 1,684 | 1,689 | 1,657 | 1,660 | 53,600 | 1,660 |
| 2022-06-17 | 1,667 | 1,680 | 1,660 | 1,672 | 50,100 | 1,672 |
| 2022-06-16 | 1,697 | 1,704 | 1,678 | 1,690 | 38,700 | 1,690 |
| 2022-06-15 | 1,678 | 1,689 | 1,672 | 1,675 | 53,200 | 1,675 |
| 2022-06-14 | 1,673 | 1,689 | 1,666 | 1,670 | 49,500 | 1,670 |
| 2022-06-13 | 1,672 | 1,692 | 1,672 | 1,689 | 46,600 | 1,689 |
| 2022-06-10 | 1,703 | 1,718 | 1,698 | 1,699 | 47,700 | 1,699 |
| 2022-06-09 | 1,735 | 1,743 | 1,726 | 1,729 | 23,900 | 1,729 |
| 2022-06-08 | 1,726 | 1,752 | 1,726 | 1,743 | 36,300 | 1,743 |
| 2022-06-07 | 1,717 | 1,738 | 1,712 | 1,724 | 36,400 | 1,724 |
| 2022-06-06 | 1,705 | 1,711 | 1,692 | 1,706 | 27,000 | 1,706 |
| 2022-06-03 | 1,721 | 1,729 | 1,713 | 1,718 | 29,100 | 1,718 |
| 2022-06-02 | 1,713 | 1,718 | 1,696 | 1,709 | 26,500 | 1,709 |
| 2022-06-01 | 1,681 | 1,723 | 1,675 | 1,715 | 45,600 | 1,715 |
| 2022-05-31 | 1,677 | 1,696 | 1,666 | 1,680 | 84,500 | 1,680 |
| 2022-05-30 | 1,676 | 1,688 | 1,651 | 1,656 | 115,600 | 1,656 |
| 2022-05-27 | 1,659 | 1,661 | 1,640 | 1,656 | 35,100 | 1,656 |
| 2022-05-26 | 1,645 | 1,661 | 1,640 | 1,640 | 44,200 | 1,640 |
| 2022-05-25 | 1,654 | 1,663 | 1,645 | 1,645 | 37,900 | 1,645 |
| 2022-05-24 | 1,673 | 1,677 | 1,652 | 1,654 | 31,900 | 1,654 |
| 2022-05-23 | 1,680 | 1,701 | 1,670 | 1,689 | 38,300 | 1,689 |
| 2022-05-20 | 1,657 | 1,667 | 1,645 | 1,657 | 50,600 | 1,657 |
| 2022-05-19 | 1,640 | 1,668 | 1,628 | 1,661 | 54,500 | 1,661 |
| 2022-05-18 | 1,682 | 1,691 | 1,667 | 1,674 | 42,500 | 1,674 |
| 2022-05-17 | 1,685 | 1,697 | 1,681 | 1,688 | 58,200 | 1,688 |
| 2022-05-16 | 1,761 | 1,761 | 1,684 | 1,689 | 67,900 | 1,689 |
| 2022-05-13 | 1,706 | 1,759 | 1,705 | 1,748 | 71,800 | 1,748 |
| 2022-05-12 | 1,721 | 1,729 | 1,707 | 1,711 | 30,800 | 1,711 |
| 2022-05-11 | 1,753 | 1,758 | 1,730 | 1,735 | 30,600 | 1,735 |
| 2022-05-10 | 1,754 | 1,769 | 1,743 | 1,766 | 23,700 | 1,766 |
| 2022-05-09 | 1,772 | 1,778 | 1,752 | 1,762 | 29,800 | 1,762 |
| 2022-05-06 | 1,780 | 1,797 | 1,773 | 1,788 | 53,800 | 1,788 |
| 2022-05-02 | 1,775 | 1,781 | 1,753 | 1,773 | 40,000 | 1,773 |
| 2022-04-28 | 1,713 | 1,850 | 1,713 | 1,777 | 90,600 | 1,777 |
| 2022-04-27 | 1,723 | 1,737 | 1,701 | 1,712 | 97,600 | 1,712 |
| 2022-04-26 | 1,772 | 1,772 | 1,752 | 1,759 | 33,500 | 1,759 |
| 2022-04-25 | 1,750 | 1,752 | 1,732 | 1,750 | 37,500 | 1,750 |
| 2022-04-22 | 1,751 | 1,766 | 1,743 | 1,757 | 18,100 | 1,757 |
| 2022-04-21 | 1,745 | 1,774 | 1,739 | 1,774 | 39,800 | 1,774 |
| 2022-04-20 | 1,738 | 1,755 | 1,728 | 1,745 | 37,900 | 1,745 |
| 2022-04-19 | 1,702 | 1,726 | 1,702 | 1,713 | 38,100 | 1,713 |
| 2022-04-18 | 1,700 | 1,702 | 1,678 | 1,693 | 27,100 | 1,693 |
| 2022-04-15 | 1,740 | 1,740 | 1,706 | 1,713 | 24,900 | 1,713 |
| 2022-04-14 | 1,725 | 1,745 | 1,725 | 1,745 | 19,700 | 1,745 |
| 2022-04-13 | 1,714 | 1,735 | 1,713 | 1,730 | 35,600 | 1,730 |
| 2022-04-12 | 1,711 | 1,720 | 1,700 | 1,703 | 51,300 | 1,703 |
| 2022-04-11 | 1,719 | 1,730 | 1,708 | 1,719 | 42,300 | 1,719 |
| 2022-04-08 | 1,753 | 1,753 | 1,717 | 1,726 | 75,000 | 1,726 |
| 2022-04-07 | 1,728 | 1,738 | 1,724 | 1,738 | 64,900 | 1,738 |
| 2022-04-06 | 1,785 | 1,797 | 1,750 | 1,759 | 53,300 | 1,759 |
| 2022-04-05 | 1,819 | 1,822 | 1,785 | 1,804 | 40,900 | 1,804 |
| 2022-04-04 | 1,792 | 1,794 | 1,779 | 1,792 | 30,600 | 1,792 |
| 2022-04-01 | 1,760 | 1,791 | 1,744 | 1,789 | 52,200 | 1,789 |
| 2022-03-31 | 1,774 | 1,806 | 1,764 | 1,771 | 59,400 | 1,771 |
| 2022-03-30 | 1,843 | 1,843 | 1,785 | 1,804 | 50,600 | 1,804 |
| 2022-03-29 | 1,851 | 1,851 | 1,813 | 1,843 | 70,600 | 1,843 |
| 2022-03-28 | 1,845 | 1,855 | 1,830 | 1,846 | 24,300 | 1,846 |
| 2022-03-25 | 1,868 | 1,868 | 1,831 | 1,835 | 45,500 | 1,835 |
| 2022-03-24 | 1,858 | 1,858 | 1,825 | 1,856 | 47,900 | 1,856 |
| 2022-03-23 | 1,853 | 1,866 | 1,843 | 1,860 | 52,400 | 1,860 |
| 2022-03-22 | 1,820 | 1,848 | 1,808 | 1,839 | 65,200 | 1,839 |
| 2022-03-18 | 1,801 | 1,820 | 1,789 | 1,815 | 76,900 | 1,815 |
| 2022-03-17 | 1,796 | 1,812 | 1,774 | 1,812 | 71,900 | 1,812 |
| 2022-03-16 | 1,794 | 1,794 | 1,759 | 1,759 | 56,400 | 1,759 |
| 2022-03-15 | 1,745 | 1,790 | 1,745 | 1,779 | 62,800 | 1,779 |
| 2022-03-14 | 1,739 | 1,769 | 1,725 | 1,752 | 61,300 | 1,752 |
| 2022-03-11 | 1,700 | 1,741 | 1,694 | 1,734 | 135,200 | 1,734 |
| 2022-03-10 | 1,760 | 1,791 | 1,747 | 1,775 | 171,000 | 1,775 |
| 2022-03-09 | 1,785 | 1,792 | 1,743 | 1,750 | 60,200 | 1,750 |
| 2022-03-08 | 1,763 | 1,798 | 1,763 | 1,783 | 59,000 | 1,783 |
| 2022-03-07 | 1,812 | 1,812 | 1,781 | 1,782 | 68,800 | 1,782 |
| 2022-03-04 | 1,854 | 1,861 | 1,832 | 1,832 | 36,400 | 1,832 |
| 2022-03-03 | 1,874 | 1,874 | 1,856 | 1,858 | 35,100 | 1,858 |
| 2022-03-02 | 1,863 | 1,863 | 1,840 | 1,845 | 52,600 | 1,845 |
| 2022-03-01 | 1,917 | 1,920 | 1,893 | 1,901 | 53,700 | 1,901 |
| 2022-02-28 | 1,873 | 1,916 | 1,867 | 1,916 | 74,300 | 1,916 |
| 2022-02-25 | 1,902 | 1,905 | 1,860 | 1,868 | 40,800 | 1,868 |
| 2022-02-24 | 1,889 | 1,902 | 1,866 | 1,902 | 53,700 | 1,902 |
| 2022-02-22 | 1,896 | 1,909 | 1,888 | 1,904 | 43,600 | 1,904 |
| 2022-02-21 | 1,942 | 1,943 | 1,908 | 1,922 | 40,500 | 1,922 |
| 2022-02-18 | 1,953 | 1,965 | 1,939 | 1,958 | 48,400 | 1,958 |
| 2022-02-17 | 1,993 | 1,997 | 1,962 | 1,969 | 41,400 | 1,969 |
| 2022-02-16 | 1,993 | 2,006 | 1,984 | 2,002 | 42,700 | 2,002 |
| 2022-02-15 | 1,984 | 1,986 | 1,967 | 1,976 | 37,100 | 1,976 |
| 2022-02-14 | 1,982 | 1,982 | 1,965 | 1,973 | 46,500 | 1,973 |
| 2022-02-10 | 2,021 | 2,021 | 1,998 | 2,006 | 37,200 | 2,006 |
| 2022-02-09 | 2,012 | 2,012 | 1,995 | 2,005 | 25,400 | 2,005 |
| 2022-02-08 | 2,009 | 2,025 | 1,990 | 2,002 | 20,500 | 2,002 |
| 2022-02-07 | 2,006 | 2,018 | 2,002 | 2,002 | 17,400 | 2,002 |
| 2022-02-04 | 2,010 | 2,025 | 2,009 | 2,019 | 16,900 | 2,019 |
| 2022-02-03 | 2,025 | 2,035 | 2,011 | 2,012 | 20,400 | 2,012 |
| 2022-02-02 | 2,023 | 2,041 | 2,007 | 2,038 | 33,100 | 2,038 |
| 2022-02-01 | 2,040 | 2,052 | 2,021 | 2,023 | 35,900 | 2,023 |
| 2022-01-31 | 1,983 | 2,025 | 1,983 | 2,018 | 30,500 | 2,018 |
| 2022-01-28 | 2,032 | 2,032 | 1,982 | 2,001 | 33,500 | 2,001 |
| 2022-01-27 | 2,029 | 2,040 | 1,975 | 1,994 | 40,100 | 1,994 |
| 2022-01-26 | 2,046 | 2,050 | 2,021 | 2,029 | 18,200 | 2,029 |
| 2022-01-25 | 2,072 | 2,072 | 2,039 | 2,057 | 19,200 | 2,057 |
| 2022-01-24 | 2,032 | 2,070 | 2,031 | 2,065 | 17,300 | 2,065 |
| 2022-01-21 | 2,021 | 2,036 | 2,000 | 2,036 | 23,900 | 2,036 |
| 2022-01-20 | 2,014 | 2,059 | 2,014 | 2,022 | 30,100 | 2,022 |
| 2022-01-19 | 2,049 | 2,051 | 2,007 | 2,016 | 45,000 | 2,016 |
| 2022-01-18 | 2,078 | 2,080 | 2,053 | 2,054 | 16,800 | 2,054 |
| 2022-01-17 | 2,089 | 2,093 | 2,066 | 2,072 | 11,900 | 2,072 |
| 2022-01-14 | 2,062 | 2,074 | 2,043 | 2,074 | 39,000 | 2,074 |
| 2022-01-13 | 2,094 | 2,094 | 2,066 | 2,074 | 18,000 | 2,074 |
| 2022-01-12 | 2,093 | 2,110 | 2,093 | 2,100 | 23,900 | 2,100 |
| 2022-01-11 | 2,079 | 2,100 | 2,060 | 2,090 | 31,100 | 2,090 |
| 2022-01-07 | 2,075 | 2,092 | 2,060 | 2,067 | 24,800 | 2,067 |
| 2022-01-06 | 2,104 | 2,111 | 2,072 | 2,072 | 25,900 | 2,072 |
| 2022-01-05 | 2,120 | 2,132 | 2,104 | 2,117 | 36,100 | 2,117 |
| 2022-01-04 | 2,092 | 2,114 | 2,082 | 2,107 | 24,200 | 2,107 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
