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
2021-04-19	2,150	2,175	2,145	2,169	37,800	2,169
2021-04-16	2,157	2,162	2,146	2,151	16,300	2,151
2021-04-15	2,164	2,183	2,152	2,167	25,800	2,167
2021-04-14	2,158	2,176	2,144	2,168	38,400	2,168
2021-04-13	2,175	2,186	2,150	2,169	36,700	2,169
2021-04-12	2,167	2,170	2,147	2,150	30,300	2,150
2021-04-09	2,130	2,154	2,121	2,135	51,400	2,135
2021-04-08	2,127	2,127	2,090	2,100	48,600	2,100
2021-04-07	2,077	2,137	2,077	2,137	53,600	2,137
2021-04-06	2,109	2,124	2,053	2,064	49,100	2,064
2021-04-05	2,100	2,113	2,080	2,106	33,500	2,106
2021-04-02	2,113	2,113	2,089	2,094	16,900	2,094
2021-04-01	2,110	2,131	2,087	2,092	32,700	2,092
2021-03-31	2,115	2,141	2,096	2,097	45,400	2,097
2021-03-30	2,250	2,250	2,134	2,155	67,300	2,155
2021-03-29	2,233	2,245	2,194	2,237	123,400	2,237
2021-03-26	2,165	2,198	2,156	2,194	65,200	2,194
2021-03-25	2,128	2,161	2,114	2,142	64,500	2,142
2021-03-24	2,140	2,141	2,111	2,114	91,600	2,114
2021-03-23	2,143	2,173	2,138	2,140	50,200	2,140
2021-03-22	2,190	2,190	2,128	2,137	103,200	2,137
2021-03-19	2,140	2,208	2,132	2,196	140,000	2,196
2021-03-18	2,130	2,154	2,130	2,144	88,900	2,144
2021-03-17	2,116	2,141	2,113	2,133	51,700	2,133
2021-03-16	2,109	2,145	2,109	2,145	42,600	2,145
2021-03-15	2,086	2,116	2,073	2,115	57,600	2,115
2021-03-12	2,066	2,079	2,035	2,069	74,700	2,069
2021-03-11	2,090	2,117	2,077	2,116	54,900	2,116
2021-03-10	2,090	2,090	2,062	2,076	49,000	2,076
2021-03-09	2,081	2,096	2,051	2,089	65,200	2,089
2021-03-08	2,102	2,102	2,011	2,059	49,800	2,059
2021-03-05	2,028	2,064	2,006	2,060	66,700	2,060
2021-03-04	1,994	2,026	1,987	2,026	41,700	2,026
2021-03-03	2,004	2,025	1,971	2,017	77,400	2,017
2021-03-02	2,010	2,036	1,978	2,018	88,400	2,018
2021-03-01	1,974	1,991	1,956	1,989	47,800	1,989
2021-02-26	1,991	1,991	1,935	1,937	83,200	1,937
2021-02-25	2,030	2,030	1,998	2,011	45,100	2,011
2021-02-24	2,052	2,053	1,995	1,996	54,000	1,996
2021-02-22	2,092	2,103	2,059	2,066	42,300	2,066
2021-02-19	2,080	2,080	2,054	2,071	27,800	2,071
2021-02-18	2,132	2,132	2,068	2,080	62,400	2,080
2021-02-17	2,130	2,145	2,122	2,133	35,400	2,133
2021-02-16	2,161	2,161	2,126	2,139	39,800	2,139
2021-02-15	2,151	2,162	2,134	2,162	32,000	2,162
2021-02-12	2,148	2,148	2,121	2,137	34,500	2,137
2021-02-10	2,141	2,148	2,121	2,130	57,700	2,130
2021-02-09	2,126	2,144	2,119	2,144	73,700	2,144
2021-02-08	2,129	2,168	2,127	2,168	78,800	2,168
2021-02-05	2,090	2,122	2,080	2,122	77,300	2,122
2021-02-04	2,106	2,122	2,076	2,111	49,200	2,111
2021-02-03	2,089	2,112	2,070	2,107	42,100	2,107
2021-02-02	2,099	2,110	2,086	2,092	47,200	2,092
2021-02-01	2,025	2,120	2,025	2,107	58,900	2,107
2021-01-29	2,165	2,165	2,022	2,025	97,100	2,025
2021-01-28	2,036	2,074	2,004	2,047	266,400	2,047
2021-01-27	2,027	2,036	2,012	2,036	86,200	2,036
2021-01-26	2,061	2,061	2,017	2,033	121,600	2,033
2021-01-25	2,075	2,083	2,049	2,061	89,100	2,061
2021-01-22	2,071	2,092	2,059	2,072	77,000	2,072
2021-01-21	2,086	2,121	2,082	2,095	68,500	2,095
2021-01-20	2,106	2,108	2,074	2,086	72,300	2,086
2021-01-19	2,161	2,161	2,117	2,122	62,900	2,122
2021-01-18	2,150	2,168	2,140	2,161	71,700	2,161
2021-01-15	2,234	2,234	2,163	2,163	67,500	2,163
2021-01-14	2,210	2,223	2,194	2,216	67,000	2,216
2021-01-13	2,218	2,221	2,197	2,207	46,600	2,207
2021-01-12	2,195	2,282	2,195	2,242	73,300	2,242
2021-01-08	2,196	2,244	2,174	2,227	72,700	2,227
2021-01-07	2,174	2,207	2,170	2,189	52,400	2,189
2021-01-06	2,142	2,158	2,128	2,138	39,200	2,138
2021-01-05	2,138	2,149	2,120	2,147	35,600	2,147
2021-01-04	2,182	2,182	2,127	2,145	31,900	2,145

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