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
2021-09-242,2202,2402,2002,214142,0002,214
2021-09-222,1932,2122,1862,19348,2002,193
2021-09-212,2012,2182,1942,19460,9002,194
2021-09-172,2842,2842,2602,27775,9002,277
2021-09-162,2892,3022,2772,29556,5002,295
2021-09-152,3042,3252,2822,30553,0002,305
2021-09-142,3332,3732,3162,37170,7002,371
2021-09-132,3182,3282,2942,32841,4002,328
2021-09-102,2722,3222,2722,32090,0002,320
2021-09-092,2962,3052,2672,28541,7002,285
2021-09-082,2712,2982,2552,28254,3002,282
2021-09-072,2512,2792,2442,25857,4002,258
2021-09-062,2392,2442,2152,22541,0002,225
2021-09-032,1972,2482,1892,23779,5002,237
2021-09-022,1612,1912,1602,18530,0002,185
2021-09-012,1612,1882,1612,16727,9002,167
2021-08-312,1342,1912,1342,186108,4002,186
2021-08-302,1422,1592,1292,15846,5002,158
2021-08-272,1142,1302,1122,13025,2002,130
2021-08-262,1532,1532,1102,12938,8002,129
2021-08-252,1442,1532,1332,14329,5002,143
2021-08-242,1422,1552,1262,14456,2002,144
2021-08-232,1202,1572,1192,13785,8002,137
2021-08-202,1242,1242,0792,10166,7002,101
2021-08-192,1462,1462,1242,12426,3002,124
2021-08-182,1672,1782,1512,16617,3002,166
2021-08-172,1632,1922,1502,16137,7002,161
2021-08-162,1732,1732,1372,13742,9002,137
2021-08-132,1912,2052,1782,17812,4002,178
2021-08-122,2112,2172,1862,18918,5002,189
2021-08-112,1692,2052,1652,20323,4002,203
2021-08-102,2092,2092,1462,15266,7002,152
2021-08-062,2312,2312,1842,18737,4002,187
2021-08-052,1982,2272,1972,21535,0002,215
2021-08-042,2332,2482,2162,22247,4002,222
2021-08-032,2402,2542,2232,22825,4002,228
2021-08-022,2222,2542,2102,25149,2002,251
2021-07-302,1812,2092,1702,17441,9002,174
2021-07-292,2202,2292,1822,18257,9002,182
2021-07-282,1772,2172,1682,21351,8002,213
2021-07-272,1632,1882,1492,18661,7002,186
2021-07-262,1822,1822,1502,16434,6002,164
2021-07-212,1512,1592,1442,14454,9002,144
2021-07-202,1092,1512,1092,13492,8002,134
2021-07-192,1142,1282,1102,11347,7002,113
2021-07-162,1392,1582,1342,14043,9002,140
2021-07-152,1762,1842,1542,15837,5002,158
2021-07-142,1932,2112,1802,19831,2002,198
2021-07-132,1982,2142,1812,205107,5002,205
2021-07-122,1492,1592,1292,14876,1002,148
2021-07-092,1102,1292,0762,108109,3002,108
2021-07-082,1792,1862,1512,15157,8002,151
2021-07-072,1352,1692,1132,16952,9002,169
2021-07-062,1542,1692,1462,16250,5002,162
2021-07-052,1202,1402,1172,13031,0002,130
2021-07-022,1062,1422,0982,13255,5002,132
2021-07-012,0832,1032,0792,08460,8002,084
2021-06-302,1502,1612,1012,11096,8002,110
2021-06-292,1112,1612,1052,156278,7002,156
2021-06-282,1372,1372,0932,12354,4002,123
2021-06-252,1362,1452,1252,13455,4002,134
2021-06-242,1212,1342,1042,12123,6002,121
2021-06-232,1542,1542,1232,13332,8002,133
2021-06-222,1242,1582,1102,15670,2002,156
2021-06-212,1072,1192,0682,07586,7002,075
2021-06-182,1552,1702,1292,15484,5002,154
2021-06-172,1642,1712,1422,15558,9002,155
2021-06-162,1262,1662,1242,16450,9002,164
2021-06-152,1122,1492,1092,12995,9002,129
2021-06-142,1032,1052,0802,09854,0002,098
2021-06-112,0792,0932,0742,08156,3002,081
2021-06-102,0692,0812,0542,07934,0002,079
2021-06-092,0622,0892,0592,08130,5002,081
2021-06-082,0422,0782,0282,07087,7002,070
2021-06-072,0642,0682,0492,05646,7002,056
2021-06-042,0532,0642,0452,05038,5002,050
2021-06-032,0232,0692,0232,05349,9002,053
2021-06-022,0462,0672,0162,04762,3002,047
2021-06-012,0672,0732,0302,05052,4002,050
2021-05-312,1202,1302,0622,07367,2002,073
2021-05-282,1292,1302,1022,12787,5002,127
2021-05-272,1102,1282,0912,09173,1002,091
2021-05-262,1292,1382,1172,11734,5002,117
2021-05-252,1452,1492,1192,13347,8002,133
2021-05-242,1012,1562,1012,15162,6002,151
2021-05-212,1012,1192,0922,10183,5002,101
2021-05-202,0882,1152,0822,09948,9002,099
2021-05-192,0802,1032,0752,09275,5002,092
2021-05-182,1012,1152,0892,10557,1002,105
2021-05-172,1002,1142,0912,09984,9002,099
2021-05-142,1002,1322,0912,10964,1002,109
2021-05-132,1022,1142,0742,07567,1002,075
2021-05-122,1302,1332,1012,12048,9002,120
2021-05-112,1622,1862,1212,13897,8002,138
2021-05-102,1642,1882,1512,174113,8002,174
2021-05-072,1992,2072,1772,180100,9002,180
2021-05-062,1512,2152,1402,174110,2002,174
2021-04-302,1172,1602,1112,118113,5002,118
2021-04-282,0882,1752,0582,106128,9002,106
2021-04-272,0942,1012,0742,08532,4002,085
2021-04-262,1092,1432,0892,09428,8002,094
2021-04-232,1502,1502,1012,11417,2002,114
2021-04-222,1092,1502,1082,14336,1002,143
2021-04-212,1112,1272,0702,09747,6002,097
2021-04-202,1502,1522,1112,11542,6002,115
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