4212 積水樹脂(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-262,2202,2762,1702,27137,8002,271
2020-11-252,3082,3312,2432,24539,2002,245
2020-11-242,2872,3342,2452,28446,3002,284
2020-11-202,1762,2452,1762,23728,8002,237
2020-11-192,1642,2412,1612,19927,0002,199
2020-11-182,1792,1952,1572,18327,0002,183
2020-11-172,2202,2362,1732,20253,8002,202
2020-11-162,2552,2772,2182,25762,5002,257
2020-11-132,3302,3302,2092,23645,6002,236
2020-11-122,3502,3502,2672,31935,6002,319
2020-11-112,3602,3612,2942,32059,4002,320
2020-11-102,3492,3492,2772,32769,3002,327
2020-11-092,3002,3002,2642,28037,9002,280
2020-11-062,2562,2892,2422,28443,1002,284
2020-11-052,1822,2812,1612,25947,9002,259
2020-11-042,1822,1972,1612,17642,9002,176
2020-11-022,1192,1922,1192,16453,7002,164
2020-10-302,1432,1432,0742,09939,5002,099
2020-10-292,1192,1562,1042,10931,7002,109
2020-10-282,1602,1612,0842,15942,6002,159
2020-10-272,0832,1692,0512,14251,7002,142
2020-10-262,0842,1322,0612,08333,4002,083
2020-10-232,0712,1422,0682,11336,4002,113
2020-10-222,0892,0962,0612,06814,4002,068
2020-10-212,0692,1002,0652,08915,6002,089
2020-10-202,0912,0942,0382,04724,0002,047
2020-10-192,0742,1212,0742,10519,1002,105
2020-10-162,0442,0832,0402,07125,6002,071
2020-10-152,0802,0872,0432,06021,4002,060
2020-10-142,1022,1022,0682,07615,8002,076
2020-10-132,1272,1402,0842,1028,8002,102
2020-10-122,1372,1372,0812,11820,3002,118
2020-10-092,1892,1952,1232,13724,0002,137
2020-10-082,1532,2042,1522,18127,4002,181
2020-10-072,1372,1702,1372,15329,1002,153
2020-10-062,1622,1762,1162,17533,0002,175
2020-10-052,1212,1802,1122,12579,7002,125
2020-10-022,1942,2092,1102,11860,2002,118
2020-09-302,3202,3242,1402,19766,5002,197
2020-09-292,3602,3722,3272,33646,0002,336
2020-09-282,3352,3702,3292,37094,0002,370
2020-09-252,2842,3412,2722,28553,5002,285
2020-09-242,2462,2802,2312,25636,8002,256
2020-09-232,2002,2562,2002,24738,6002,247
2020-09-182,2302,2752,2302,26251,3002,262
2020-09-172,2232,2412,1922,23132,0002,231
2020-09-162,1892,2332,1572,22337,8002,223
2020-09-152,2002,2002,1592,17218,4002,172
2020-09-142,1422,2062,1032,20457,3002,204
2020-09-112,1542,1812,1132,14361,8002,143
2020-09-102,1932,2022,1172,18647,8002,186
2020-09-092,1612,1952,1542,18550,6002,185
2020-09-082,1472,2232,1392,21137,0002,211
2020-09-072,1382,1482,1032,13716,4002,137
2020-09-042,1022,1412,0972,14020,8002,140
2020-09-032,2052,2052,1442,15211,0002,152
2020-09-022,1812,1892,1502,17511,2002,175
2020-09-012,1952,1952,1462,15827,2002,158
2020-08-312,2472,2502,2102,22228,7002,222
2020-08-282,2602,3032,1982,22547,3002,225
2020-08-272,2532,2532,2192,23020,1002,230
2020-08-262,2442,2442,1882,22424,6002,224
2020-08-252,1942,2292,1692,22140,8002,221
2020-08-242,1872,1872,1432,15732,1002,157
2020-08-212,1502,1662,1152,15424,3002,154
2020-08-202,1352,1882,1352,14319,1002,143
2020-08-192,2092,2232,1552,16620,7002,166
2020-08-182,1432,2072,1292,19447,7002,194
2020-08-172,1932,1932,1232,14317,4002,143
2020-08-142,2322,2322,1642,16827,4002,168
2020-08-132,1952,2052,1722,19466,8002,194
2020-08-122,1612,2122,1552,19566,3002,195
2020-08-112,0872,1482,0872,14845,0002,148
2020-08-072,0772,0962,0502,06346,1002,063
2020-08-062,1002,1002,0622,07151,9002,071
2020-08-052,0582,1072,0502,09153,3002,091
2020-08-042,0882,1082,0792,10828,2002,108
2020-08-032,0392,0672,0292,06048,1002,060
2020-07-312,1462,1461,9771,97958,6001,979
2020-07-302,1872,2222,1652,19620,2002,196
2020-07-292,2082,2082,1662,16619,0002,166
2020-07-282,2342,2342,2002,21733,6002,217
2020-07-272,2312,2392,1972,23451,3002,234
2020-07-222,3562,3562,2342,23435,7002,234
2020-07-212,2852,3702,2772,35872,1002,358
2020-07-202,2482,2832,2252,27620,8002,276
2020-07-172,2892,2892,2442,24822,8002,248
2020-07-162,2952,2952,2702,28924,3002,289
2020-07-152,2442,2992,2432,28636,9002,286
2020-07-142,1992,2322,1862,22248,5002,222
2020-07-132,1442,2092,1382,20950,0002,209
2020-07-102,0882,1022,0692,08951,0002,089
2020-07-092,0582,1102,0512,09929,9002,099
2020-07-082,1112,1192,0512,05535,0002,055
2020-07-072,1342,1342,0982,11239,7002,112
2020-07-062,1392,1592,0952,11535,9002,115
2020-07-032,1202,1312,0962,13016,7002,130
2020-07-022,1122,1582,1082,11240,5002,112
2020-07-012,1682,1692,0992,10840,1002,108
2020-06-302,2222,2302,1572,15743,9002,157
2020-06-292,1862,2122,1752,18943,3002,189
2020-06-262,1872,2332,1752,20447,3002,204
2020-06-252,1702,1762,1442,14627,3002,146
2020-06-242,2092,2092,1612,17930,9002,179
2020-06-232,1902,2272,1822,20924,6002,209
2020-06-222,1412,1942,1412,19336,7002,193
2020-06-192,2212,2212,1632,18365,0002,183
2020-06-182,2112,2392,1902,23929,8002,239
2020-06-172,2332,2682,2062,21551,1002,215
2020-06-162,3322,3322,2472,26159,9002,261
2020-06-152,2962,3072,2572,25745,7002,257
2020-06-122,2832,3052,2512,27845,0002,278
2020-06-112,3312,3382,3092,32133,7002,321
2020-06-102,3492,3542,3302,34732,3002,347
2020-06-092,3512,3542,3332,35130,1002,351
2020-06-082,3782,3782,3342,35046,9002,350
2020-06-052,3662,3662,3402,35150,3002,351
2020-06-042,4032,4032,3482,37027,4002,370
2020-06-032,4482,4482,3772,39644,6002,396
2020-06-022,3572,4092,3572,40441,6002,404
2020-06-012,3402,3642,3292,34230,1002,342
2020-05-292,3722,4122,3482,36978,1002,369
2020-05-282,3492,3692,3092,36562,2002,365
2020-05-272,2622,3092,2502,30233,9002,302
2020-05-262,2422,2792,1922,27434,6002,274
2020-05-252,2022,2172,1742,21721,3002,217
2020-05-222,1822,1822,1222,17220,7002,172
2020-05-212,2272,2272,1852,20718,5002,207
2020-05-202,1922,2202,1672,22034,1002,220
2020-05-192,1802,1842,1342,18474,2002,184
2020-05-182,2032,2032,1102,13047,0002,130
2020-05-152,1752,1852,1212,17556,5002,175
2020-05-142,1992,2232,1472,15030,3002,150
2020-05-132,2152,2572,1782,24935,0002,249
2020-05-122,2682,2702,2012,22827,8002,228
2020-05-112,3062,3062,2552,27335,0002,273
2020-05-082,3182,4622,2832,32058,7002,320
2020-05-072,1902,2932,1762,28065,4002,280
2020-05-012,1632,2172,1252,20484,0002,204
2020-04-302,0952,2522,0422,200115,1002,200
2020-04-282,0652,0782,0272,06128,9002,061
2020-04-272,0552,0652,0272,05927,0002,059
2020-04-242,0362,0481,9982,03637,7002,036
2020-04-231,9772,0361,9662,03628,6002,036
2020-04-221,9501,9751,9201,95141,0001,951
2020-04-211,9601,9661,9391,95632,5001,956
2020-04-202,0052,0251,9631,98729,8001,987
2020-04-172,0212,0471,9672,03142,1002,031
2020-04-161,9611,9881,9341,98442,9001,984
2020-04-152,0122,0121,9381,95650,7001,956
2020-04-142,0592,0601,9952,01627,8002,016
2020-04-132,0832,0832,0262,04647,3002,046
2020-04-102,0092,1041,9972,09445,7002,094
2020-04-092,0252,0341,9321,99431,2001,994
2020-04-081,9742,0351,9452,02847,8002,028
2020-04-071,9231,9741,9041,96148,1001,961
2020-04-061,8171,9001,7771,88974,5001,889
2020-04-031,8001,8141,7341,77747,3001,777
2020-04-021,8151,8381,7601,77740,9001,777
2020-04-011,9581,9581,8241,83950,5001,839
2020-03-312,0682,0681,9511,99047,4001,990
2020-03-302,1402,1401,9912,066108,7002,066
2020-03-272,2902,3142,2082,314123,3002,314
2020-03-262,1222,1711,9962,16180,8002,161
2020-03-251,9142,0221,9112,02256,4002,022
2020-03-241,8731,9201,8511,874116,2001,874
2020-03-231,7771,8561,6981,819169,1001,819
2020-03-191,8091,8441,6961,773106,8001,773
2020-03-181,8021,8201,7231,729122,6001,729
2020-03-171,6581,8011,6401,784119,6001,784
2020-03-161,7551,7971,7361,74356,1001,743
2020-03-131,7141,7871,6451,72088,8001,720
2020-03-121,8811,8901,8081,83463,5001,834
2020-03-111,9541,9991,9211,92146,3001,921
2020-03-101,9341,9741,8441,97362,5001,973
2020-03-092,0242,0311,9201,94042,1001,940
2020-03-062,1272,1272,0572,05771,7002,057
2020-03-052,1802,2042,1512,17188,8002,171
2020-03-042,1722,1762,1442,15389,9002,153
2020-03-032,2302,2412,1782,182131,3002,182
2020-03-022,1002,2492,1002,22393,6002,223
2020-02-282,1402,1712,0942,12278,5002,122
2020-02-272,2062,2242,1632,19058,9002,190
2020-02-262,1832,2252,1722,21854,6002,218
2020-02-252,2092,2742,1512,22585,9002,225
2020-02-212,3582,3782,3452,35944,0002,359
2020-02-202,3762,4042,3682,37326,7002,373
2020-02-192,4142,4142,3702,38034,3002,380
2020-02-182,4502,4502,3922,39441,9002,394
2020-02-172,4632,4632,4262,44221,9002,442
2020-02-142,4552,4662,4432,46541,7002,465
2020-02-132,4742,4852,4582,46423,4002,464
2020-02-122,5242,5282,4912,49942,3002,499
2020-02-102,5162,5292,4952,50131,3002,501
2020-02-072,5792,5792,5242,52939,6002,529
2020-02-062,5252,5912,5252,55869,6002,558
2020-02-052,5002,5272,4862,49374,0002,493
2020-02-042,4632,4802,4542,47837,1002,478
2020-02-032,3952,4902,3932,47583,8002,475
2020-01-312,4252,4692,4092,43054,4002,430
2020-01-302,3872,3992,3592,38097,3002,380
2020-01-292,3672,4062,3432,38066,2002,380
2020-01-282,2472,3372,2272,31764,5002,317
2020-01-272,2602,2982,2502,25942,3002,259
2020-01-242,3372,3662,3072,31549,3002,315
2020-01-232,3392,3502,3192,33038,6002,330
2020-01-222,3172,3412,2882,32723,4002,327
2020-01-212,3082,3302,2942,31723,9002,317
2020-01-202,2542,3082,2542,30220,3002,302
2020-01-172,2442,2642,2382,25430,4002,254
2020-01-162,2652,2652,2212,22621,4002,226
2020-01-152,2362,2542,2142,25032,0002,250
2020-01-142,3172,3172,2312,24036,1002,240
2020-01-102,3152,3242,2972,30114,7002,301
2020-01-092,2932,3182,2852,30211,3002,302
2020-01-082,2902,3102,2512,26432,8002,264
2020-01-072,2962,3612,2942,34037,1002,340
2020-01-062,2582,3072,2552,27141,2002,271

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