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
2022-06-241,6761,6831,6561,67745,1001,677
2022-06-231,6621,6721,6501,65544,4001,655
2022-06-221,6931,7041,6621,66232,3001,662
2022-06-211,6781,6881,6741,68140,1001,681
2022-06-201,6841,6891,6571,66053,6001,660
2022-06-171,6671,6801,6601,67250,1001,672
2022-06-161,6971,7041,6781,69038,7001,690
2022-06-151,6781,6891,6721,67553,2001,675
2022-06-141,6731,6891,6661,67049,5001,670
2022-06-131,6721,6921,6721,68946,6001,689
2022-06-101,7031,7181,6981,69947,7001,699
2022-06-091,7351,7431,7261,72923,9001,729
2022-06-081,7261,7521,7261,74336,3001,743
2022-06-071,7171,7381,7121,72436,4001,724
2022-06-061,7051,7111,6921,70627,0001,706
2022-06-031,7211,7291,7131,71829,1001,718
2022-06-021,7131,7181,6961,70926,5001,709
2022-06-011,6811,7231,6751,71545,6001,715
2022-05-311,6771,6961,6661,68084,5001,680
2022-05-301,6761,6881,6511,656115,6001,656
2022-05-271,6591,6611,6401,65635,1001,656
2022-05-261,6451,6611,6401,64044,2001,640
2022-05-251,6541,6631,6451,64537,9001,645
2022-05-241,6731,6771,6521,65431,9001,654
2022-05-231,6801,7011,6701,68938,3001,689
2022-05-201,6571,6671,6451,65750,6001,657
2022-05-191,6401,6681,6281,66154,5001,661
2022-05-181,6821,6911,6671,67442,5001,674
2022-05-171,6851,6971,6811,68858,2001,688
2022-05-161,7611,7611,6841,68967,9001,689
2022-05-131,7061,7591,7051,74871,8001,748
2022-05-121,7211,7291,7071,71130,8001,711
2022-05-111,7531,7581,7301,73530,6001,735
2022-05-101,7541,7691,7431,76623,7001,766
2022-05-091,7721,7781,7521,76229,8001,762
2022-05-061,7801,7971,7731,78853,8001,788
2022-05-021,7751,7811,7531,77340,0001,773
2022-04-281,7131,8501,7131,77790,6001,777
2022-04-271,7231,7371,7011,71297,6001,712
2022-04-261,7721,7721,7521,75933,5001,759
2022-04-251,7501,7521,7321,75037,5001,750
2022-04-221,7511,7661,7431,75718,1001,757
2022-04-211,7451,7741,7391,77439,8001,774
2022-04-201,7381,7551,7281,74537,9001,745
2022-04-191,7021,7261,7021,71338,1001,713
2022-04-181,7001,7021,6781,69327,1001,693
2022-04-151,7401,7401,7061,71324,9001,713
2022-04-141,7251,7451,7251,74519,7001,745
2022-04-131,7141,7351,7131,73035,6001,730
2022-04-121,7111,7201,7001,70351,3001,703
2022-04-111,7191,7301,7081,71942,3001,719
2022-04-081,7531,7531,7171,72675,0001,726
2022-04-071,7281,7381,7241,73864,9001,738
2022-04-061,7851,7971,7501,75953,3001,759
2022-04-051,8191,8221,7851,80440,9001,804
2022-04-041,7921,7941,7791,79230,6001,792
2022-04-011,7601,7911,7441,78952,2001,789
2022-03-311,7741,8061,7641,77159,4001,771
2022-03-301,8431,8431,7851,80450,6001,804
2022-03-291,8511,8511,8131,84370,6001,843
2022-03-281,8451,8551,8301,84624,3001,846
2022-03-251,8681,8681,8311,83545,5001,835
2022-03-241,8581,8581,8251,85647,9001,856
2022-03-231,8531,8661,8431,86052,4001,860
2022-03-221,8201,8481,8081,83965,2001,839
2022-03-181,8011,8201,7891,81576,9001,815
2022-03-171,7961,8121,7741,81271,9001,812
2022-03-161,7941,7941,7591,75956,4001,759
2022-03-151,7451,7901,7451,77962,8001,779
2022-03-141,7391,7691,7251,75261,3001,752
2022-03-111,7001,7411,6941,734135,2001,734
2022-03-101,7601,7911,7471,775171,0001,775
2022-03-091,7851,7921,7431,75060,2001,750
2022-03-081,7631,7981,7631,78359,0001,783
2022-03-071,8121,8121,7811,78268,8001,782
2022-03-041,8541,8611,8321,83236,4001,832
2022-03-031,8741,8741,8561,85835,1001,858
2022-03-021,8631,8631,8401,84552,6001,845
2022-03-011,9171,9201,8931,90153,7001,901
2022-02-281,8731,9161,8671,91674,3001,916
2022-02-251,9021,9051,8601,86840,8001,868
2022-02-241,8891,9021,8661,90253,7001,902
2022-02-221,8961,9091,8881,90443,6001,904
2022-02-211,9421,9431,9081,92240,5001,922
2022-02-181,9531,9651,9391,95848,4001,958
2022-02-171,9931,9971,9621,96941,4001,969
2022-02-161,9932,0061,9842,00242,7002,002
2022-02-151,9841,9861,9671,97637,1001,976
2022-02-141,9821,9821,9651,97346,5001,973
2022-02-102,0212,0211,9982,00637,2002,006
2022-02-092,0122,0121,9952,00525,4002,005
2022-02-082,0092,0251,9902,00220,5002,002
2022-02-072,0062,0182,0022,00217,4002,002
2022-02-042,0102,0252,0092,01916,9002,019
2022-02-032,0252,0352,0112,01220,4002,012
2022-02-022,0232,0412,0072,03833,1002,038
2022-02-012,0402,0522,0212,02335,9002,023
2022-01-311,9832,0251,9832,01830,5002,018
2022-01-282,0322,0321,9822,00133,5002,001
2022-01-272,0292,0401,9751,99440,1001,994
2022-01-262,0462,0502,0212,02918,2002,029
2022-01-252,0722,0722,0392,05719,2002,057
2022-01-242,0322,0702,0312,06517,3002,065
2022-01-212,0212,0362,0002,03623,9002,036
2022-01-202,0142,0592,0142,02230,1002,022
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