4212 積水樹脂(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,0722,0862,0712,07956,2002,079
2023-03-302,0672,0812,0562,06437,4002,064
2023-03-292,0692,0882,0632,08364,7002,083
2023-03-282,0262,0552,0262,05166,0002,051
2023-03-272,0432,0562,0382,04727,7002,047
2023-03-242,0442,0522,0292,03837,5002,038
2023-03-232,0032,0492,0032,04725,8002,047
2023-03-222,0702,0702,0402,04147,7002,041
2023-03-201,9972,0241,9932,02072,3002,020
2023-03-172,0652,0652,0282,03247,9002,032
2023-03-162,0432,0622,0362,04352,0002,043
2023-03-152,0542,0712,0482,07147,0002,071
2023-03-142,0422,0451,9902,03493,7002,034
2023-03-132,1012,1012,0602,08443,0002,084
2023-03-102,1192,1312,0992,12272,4002,122
2023-03-092,1002,1402,0962,132196,3002,132
2023-03-082,0802,0992,0212,08741,7002,087
2023-03-072,0702,0952,0622,08037,8002,080
2023-03-062,0542,0702,0362,06534,8002,065
2023-03-032,0322,0532,0212,04459,7002,044
2023-03-022,0132,0242,0052,01639,6002,016
2023-03-011,9842,0091,9842,00442,9002,004
2023-02-282,0052,0051,9681,97688,4001,976
2023-02-271,9371,9961,9371,99041,8001,990
2023-02-241,9361,9641,9361,94729,1001,947
2023-02-221,9481,9481,9311,93733,3001,937
2023-02-211,9331,9621,9331,95620,9001,956
2023-02-201,9361,9401,9301,93323,5001,933
2023-02-171,9221,9401,9201,93033,3001,930
2023-02-161,9471,9581,9241,93331,1001,933
2023-02-151,9701,9701,9261,93020,7001,930
2023-02-141,9531,9571,9451,95727,8001,957
2023-02-131,9421,9421,9021,91923,5001,919
2023-02-101,9011,9581,9011,94227,6001,942
2023-02-091,9201,9441,9201,94128,3001,941
2023-02-081,9391,9611,9381,94535,0001,945
2023-02-071,9481,9521,9311,93620,2001,936
2023-02-061,9341,9511,9281,93737,8001,937
2023-02-031,9411,9491,9071,91031,6001,910
2023-02-021,9591,9661,9401,95051,5001,950
2023-02-011,9811,9901,9331,93553,9001,935
2023-01-311,9361,9731,9361,96771,7001,967
2023-01-301,8921,9321,8891,92974,8001,929
2023-01-271,9111,9141,8681,88772,2001,887
2023-01-261,9341,9341,9071,91049,0001,910
2023-01-251,9271,9411,9201,93438,1001,934
2023-01-241,9271,9391,9161,93551,5001,935
2023-01-231,8951,9121,8871,90848,5001,908
2023-01-201,8701,8891,8691,87042,7001,870
2023-01-191,8991,9001,8621,86845,5001,868
2023-01-181,8951,9251,8821,90969,6001,909
2023-01-171,8811,8901,8741,88427,7001,884
2023-01-161,8711,8851,8621,87052,2001,870
2023-01-131,8351,8791,8351,87169,8001,871
2023-01-121,8271,8511,8271,84538,5001,845
2023-01-111,8251,8341,8201,82740,8001,827
2023-01-101,8191,8361,8131,82152,4001,821
2023-01-061,8191,8241,7991,80951,6001,809
2023-01-051,8301,8391,8001,83171,3001,831
2023-01-041,8781,8781,8401,85666,4001,856

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