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
2022-12-081,7711,7851,7511,75791,1001,757
2022-12-071,7511,7751,7481,76135,4001,761
2022-12-061,7391,7611,7351,74852,8001,748
2022-12-051,7541,7631,7351,74361,6001,743
2022-12-021,7611,7661,7151,74267,1001,742
2022-12-011,8111,8151,7681,77056,5001,770
2022-11-301,8131,8391,8001,80977,7001,809
2022-11-291,8171,8291,8051,81171,5001,811
2022-11-281,9001,9001,8261,83151,4001,831
2022-11-251,8771,8791,8411,87667,7001,876
2022-11-241,8521,8601,8381,85694,5001,856
2022-11-221,8181,8361,8061,82954,0001,829
2022-11-211,7941,8051,7841,80171,7001,801
2022-11-181,7651,7871,7521,77586,4001,775
2022-11-171,7311,7651,7301,75669,4001,756
2022-11-161,7071,7281,6991,72161,9001,721
2022-11-151,7091,7141,7021,70758,5001,707
2022-11-141,7141,7191,6931,69458,4001,694
2022-11-111,7401,7401,7161,72957,0001,729
2022-11-101,6961,7201,6961,71262,0001,712
2022-11-091,6841,7051,6831,70545,2001,705
2022-11-081,6781,6881,6731,67939,1001,679
2022-11-071,6731,6791,6621,66237,7001,662
2022-11-041,6651,6691,6531,66167,1001,661
2022-11-021,6801,6921,6661,67141,9001,671
2022-11-011,7081,7131,6801,68059,5001,680
2022-10-311,6701,7061,6701,70467,2001,704
2022-10-281,6781,6981,6481,664252,5001,664
2022-10-271,6821,7071,6701,69882,9001,698
2022-10-261,7041,7161,6991,70453,7001,704
2022-10-251,6871,6941,6841,68849,9001,688
2022-10-241,6971,7021,6741,67455,2001,674
2022-10-211,6861,7021,6801,68050,6001,680
2022-10-201,6861,6911,6751,68754,9001,687
2022-10-191,6931,7001,6871,69342,3001,693
2022-10-181,6971,7001,6761,68333,7001,683
2022-10-171,6801,6881,6681,67047,6001,670
2022-10-141,6901,7061,6711,69156,2001,691
2022-10-131,6661,6661,6551,66049,2001,660
2022-10-121,6711,6841,6651,67748,1001,677
2022-10-111,6821,6851,6681,67180,7001,671
2022-10-071,7041,7201,6961,70836,9001,708
2022-10-061,7201,7371,7201,72352,0001,723
2022-10-051,7281,7281,7081,70838,2001,708
2022-10-041,6911,7211,6591,71667,4001,716
2022-10-031,6421,6671,6411,66335,6001,663
2022-09-301,6591,6681,6381,64746,1001,647
2022-09-291,6571,6711,6451,66657,1001,666
2022-09-281,6461,6631,6351,65566,7001,655
2022-09-271,6721,6731,6411,64666,0001,646
2022-09-261,6701,6741,6591,67287,2001,672
2022-09-221,6721,6801,6681,68049,7001,680
2022-09-211,6961,6971,6811,68646,4001,686
2022-09-201,7001,7271,7001,71046,1001,710
2022-09-161,6961,7041,6901,69943,1001,699
2022-09-151,7081,7141,6921,70443,0001,704
2022-09-141,7411,7411,7081,70846,5001,708
2022-09-131,7691,7711,7581,76944,4001,769
2022-09-121,7731,7761,7551,76952,7001,769
2022-09-091,7291,7561,7261,75662,7001,756
2022-09-081,7191,7471,7131,74190,1001,741
2022-09-071,6941,6991,6821,69853,4001,698
2022-09-061,6981,7071,6811,69460,7001,694
2022-09-051,6981,7151,6971,70758,3001,707
2022-09-021,6931,7021,6841,69852,2001,698
2022-09-011,7061,7211,6901,69349,4001,693
2022-08-311,7021,7321,7021,72665,3001,726
2022-08-301,7151,7261,7081,71948,3001,719
2022-08-291,7091,7131,6891,71279,3001,712
2022-08-261,7291,7431,7271,73630,0001,736
2022-08-251,7101,7301,7071,72624,0001,726
2022-08-241,7071,7121,7031,71136,4001,711
2022-08-231,7111,7161,6981,70945,2001,709
2022-08-221,6981,7241,6981,72219,3001,722
2022-08-191,7031,7171,6981,71123,9001,711
2022-08-181,7011,7021,6871,69336,0001,693
2022-08-171,7081,7171,7041,71335,9001,713
2022-08-161,7131,7131,6971,70220,1001,702
2022-08-151,7131,7131,6961,70632,7001,706
2022-08-121,6701,7041,6681,70273,3001,702
2022-08-101,6701,6771,6581,67334,4001,673
2022-08-091,7011,7101,6681,67049,9001,670
2022-08-081,7011,7091,6951,70121,9001,701
2022-08-051,6991,7191,6961,71092,5001,710
2022-08-041,7201,7241,7021,70440,6001,704
2022-08-031,7301,7341,7041,70756,3001,707
2022-08-021,7481,7481,7161,72469,2001,724
2022-08-011,7481,7561,7411,75139,8001,751
2022-07-291,7651,7651,7281,73485,8001,734
2022-07-281,7531,7591,7331,75371,0001,753
2022-07-271,7691,7691,7441,74765,5001,747
2022-07-261,7631,7751,7561,77173,8001,771
2022-07-251,7781,7801,7551,76674,6001,766
2022-07-221,7791,7921,7741,79076,2001,790
2022-07-211,7801,7821,7641,77559,7001,775
2022-07-201,7791,7851,7651,78275,6001,782
2022-07-191,7511,7511,7321,74635,0001,746
2022-07-151,7381,7451,7241,74272,3001,742
2022-07-141,7301,7301,7151,72559,2001,725
2022-07-131,7241,7341,7181,73454,8001,734
2022-07-121,7611,7611,7091,71882,4001,718
2022-07-111,7441,7731,7371,76590,4001,765
2022-07-081,7231,7411,7121,725134,7001,725
2022-07-071,6911,7261,6911,72394,1001,723
2022-07-061,6761,6891,6671,68068,2001,680
2022-07-051,6841,6841,6661,67262,9001,672
2022-07-041,6941,6941,6741,67646,0001,676
2022-07-011,6931,7021,6631,66960,2001,669
2022-06-301,6911,7071,6781,68670,5001,686
2022-06-291,6901,7011,6721,67677,1001,676
2022-06-281,6821,6981,6771,68863,4001,688
2022-06-271,7011,7011,6771,69654,5001,696
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