4212 積水樹脂(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,529 | 2,582 | 2,518 | 2,556 | 110,500 | 2,556 |
| 2024-07-25 | 2,530 | 2,532 | 2,503 | 2,521 | 70,200 | 2,521 |
| 2024-07-24 | 2,550 | 2,564 | 2,514 | 2,532 | 84,200 | 2,532 |
| 2024-07-23 | 2,592 | 2,592 | 2,546 | 2,566 | 61,800 | 2,566 |
| 2024-07-22 | 2,624 | 2,624 | 2,537 | 2,542 | 77,400 | 2,542 |
| 2024-07-19 | 2,617 | 2,650 | 2,607 | 2,650 | 79,100 | 2,650 |
| 2024-07-18 | 2,578 | 2,620 | 2,561 | 2,617 | 71,900 | 2,617 |
| 2024-07-17 | 2,570 | 2,599 | 2,570 | 2,589 | 43,300 | 2,589 |
| 2024-07-16 | 2,566 | 2,587 | 2,541 | 2,552 | 120,800 | 2,552 |
| 2024-07-12 | 2,520 | 2,549 | 2,510 | 2,547 | 129,400 | 2,547 |
| 2024-07-11 | 2,471 | 2,527 | 2,464 | 2,520 | 102,900 | 2,520 |
| 2024-07-10 | 2,380 | 2,439 | 2,380 | 2,438 | 191,300 | 2,438 |
| 2024-07-09 | 2,300 | 2,391 | 2,300 | 2,380 | 113,200 | 2,380 |
| 2024-07-08 | 2,303 | 2,303 | 2,269 | 2,289 | 56,600 | 2,289 |
| 2024-07-05 | 2,313 | 2,313 | 2,283 | 2,287 | 34,300 | 2,287 |
| 2024-07-04 | 2,290 | 2,327 | 2,282 | 2,310 | 88,100 | 2,310 |
| 2024-07-03 | 2,265 | 2,290 | 2,259 | 2,279 | 116,200 | 2,279 |
| 2024-07-02 | 2,241 | 2,252 | 2,232 | 2,250 | 162,600 | 2,250 |
| 2024-07-01 | 2,275 | 2,278 | 2,233 | 2,251 | 165,300 | 2,251 |
| 2024-06-28 | 2,282 | 2,293 | 2,264 | 2,275 | 75,400 | 2,275 |
| 2024-06-27 | 2,279 | 2,300 | 2,279 | 2,287 | 79,900 | 2,287 |
| 2024-06-26 | 2,319 | 2,339 | 2,273 | 2,276 | 120,800 | 2,276 |
| 2024-06-25 | 2,309 | 2,336 | 2,309 | 2,330 | 37,700 | 2,330 |
| 2024-06-24 | 2,310 | 2,325 | 2,306 | 2,308 | 43,300 | 2,308 |
| 2024-06-21 | 2,357 | 2,376 | 2,290 | 2,301 | 197,300 | 2,301 |
| 2024-06-20 | 2,291 | 2,357 | 2,290 | 2,354 | 99,600 | 2,354 |
| 2024-06-19 | 2,280 | 2,306 | 2,264 | 2,291 | 101,500 | 2,291 |
| 2024-06-18 | 2,340 | 2,349 | 2,281 | 2,284 | 102,600 | 2,284 |
| 2024-06-17 | 2,391 | 2,391 | 2,291 | 2,320 | 155,900 | 2,320 |
| 2024-06-14 | 2,460 | 2,460 | 2,396 | 2,408 | 147,700 | 2,408 |
| 2024-06-13 | 2,446 | 2,469 | 2,446 | 2,460 | 127,600 | 2,460 |
| 2024-06-12 | 2,419 | 2,448 | 2,416 | 2,431 | 55,700 | 2,431 |
| 2024-06-11 | 2,451 | 2,479 | 2,431 | 2,443 | 83,100 | 2,443 |
| 2024-06-10 | 2,407 | 2,457 | 2,407 | 2,450 | 130,800 | 2,450 |
| 2024-06-07 | 2,470 | 2,470 | 2,370 | 2,407 | 157,000 | 2,407 |
| 2024-06-06 | 2,435 | 2,464 | 2,435 | 2,464 | 98,000 | 2,464 |
| 2024-06-05 | 2,390 | 2,423 | 2,388 | 2,418 | 92,400 | 2,418 |
| 2024-06-04 | 2,424 | 2,424 | 2,386 | 2,407 | 122,000 | 2,407 |
| 2024-06-03 | 2,411 | 2,450 | 2,411 | 2,427 | 167,800 | 2,427 |
| 2024-05-31 | 2,380 | 2,420 | 2,379 | 2,411 | 159,500 | 2,411 |
| 2024-05-30 | 2,356 | 2,385 | 2,338 | 2,379 | 129,600 | 2,379 |
| 2024-05-29 | 2,329 | 2,380 | 2,328 | 2,374 | 116,100 | 2,374 |
| 2024-05-28 | 2,283 | 2,327 | 2,269 | 2,313 | 103,500 | 2,313 |
| 2024-05-27 | 2,315 | 2,315 | 2,279 | 2,283 | 91,200 | 2,283 |
| 2024-05-24 | 2,281 | 2,324 | 2,250 | 2,305 | 92,100 | 2,305 |
| 2024-05-23 | 2,312 | 2,345 | 2,306 | 2,327 | 85,600 | 2,327 |
| 2024-05-22 | 2,455 | 2,455 | 2,346 | 2,356 | 311,700 | 2,356 |
| 2024-05-21 | 2,330 | 2,356 | 2,330 | 2,339 | 67,100 | 2,339 |
| 2024-05-20 | 2,355 | 2,369 | 2,311 | 2,326 | 65,600 | 2,326 |
| 2024-05-17 | 2,373 | 2,382 | 2,333 | 2,364 | 86,100 | 2,364 |
| 2024-05-16 | 2,546 | 2,546 | 2,423 | 2,423 | 75,100 | 2,423 |
| 2024-05-15 | 2,550 | 2,589 | 2,527 | 2,547 | 149,200 | 2,547 |
| 2024-05-14 | 2,615 | 2,620 | 2,534 | 2,544 | 166,600 | 2,544 |
| 2024-05-13 | 2,580 | 2,593 | 2,538 | 2,561 | 64,400 | 2,561 |
| 2024-05-10 | 2,610 | 2,610 | 2,564 | 2,577 | 53,700 | 2,577 |
| 2024-05-09 | 2,594 | 2,616 | 2,561 | 2,580 | 36,700 | 2,580 |
| 2024-05-08 | 2,567 | 2,586 | 2,546 | 2,575 | 42,600 | 2,575 |
| 2024-05-07 | 2,568 | 2,592 | 2,540 | 2,570 | 42,000 | 2,570 |
| 2024-05-02 | 2,590 | 2,633 | 2,567 | 2,573 | 37,000 | 2,573 |
| 2024-05-01 | 2,561 | 2,583 | 2,558 | 2,583 | 34,000 | 2,583 |
| 2024-04-30 | 2,582 | 2,596 | 2,566 | 2,580 | 40,800 | 2,580 |
| 2024-04-26 | 2,551 | 2,595 | 2,550 | 2,582 | 77,300 | 2,582 |
| 2024-04-25 | 2,586 | 2,592 | 2,560 | 2,575 | 46,100 | 2,575 |
| 2024-04-24 | 2,600 | 2,609 | 2,588 | 2,590 | 39,600 | 2,590 |
| 2024-04-23 | 2,575 | 2,600 | 2,553 | 2,578 | 33,600 | 2,578 |
| 2024-04-22 | 2,593 | 2,605 | 2,581 | 2,590 | 38,500 | 2,590 |
| 2024-04-19 | 2,569 | 2,591 | 2,512 | 2,543 | 67,500 | 2,543 |
| 2024-04-18 | 2,560 | 2,588 | 2,543 | 2,579 | 35,100 | 2,579 |
| 2024-04-17 | 2,599 | 2,623 | 2,553 | 2,566 | 44,200 | 2,566 |
| 2024-04-16 | 2,682 | 2,696 | 2,573 | 2,581 | 74,800 | 2,581 |
| 2024-04-15 | 2,693 | 2,702 | 2,664 | 2,700 | 68,600 | 2,700 |
| 2024-04-12 | 2,689 | 2,716 | 2,669 | 2,697 | 54,100 | 2,697 |
| 2024-04-11 | 2,626 | 2,680 | 2,618 | 2,672 | 67,600 | 2,672 |
| 2024-04-10 | 2,600 | 2,656 | 2,596 | 2,655 | 70,400 | 2,655 |
| 2024-04-09 | 2,580 | 2,604 | 2,575 | 2,592 | 44,000 | 2,592 |
| 2024-04-08 | 2,575 | 2,592 | 2,571 | 2,581 | 37,500 | 2,581 |
| 2024-04-05 | 2,544 | 2,579 | 2,505 | 2,575 | 68,500 | 2,575 |
| 2024-04-04 | 2,543 | 2,594 | 2,530 | 2,586 | 86,300 | 2,586 |
| 2024-04-03 | 2,500 | 2,517 | 2,458 | 2,511 | 72,800 | 2,511 |
| 2024-04-02 | 2,396 | 2,476 | 2,396 | 2,450 | 128,200 | 2,450 |
| 2024-04-01 | 2,400 | 2,408 | 2,366 | 2,390 | 45,600 | 2,390 |
| 2024-03-29 | 2,353 | 2,394 | 2,343 | 2,383 | 69,700 | 2,383 |
| 2024-03-28 | 2,405 | 2,414 | 2,328 | 2,345 | 64,200 | 2,345 |
| 2024-03-27 | 2,462 | 2,477 | 2,456 | 2,467 | 95,900 | 2,467 |
| 2024-03-26 | 2,427 | 2,438 | 2,412 | 2,432 | 56,000 | 2,432 |
| 2024-03-25 | 2,440 | 2,474 | 2,412 | 2,416 | 68,200 | 2,416 |
| 2024-03-22 | 2,425 | 2,448 | 2,421 | 2,431 | 59,800 | 2,431 |
| 2024-03-21 | 2,428 | 2,437 | 2,418 | 2,422 | 50,000 | 2,422 |
| 2024-03-19 | 2,415 | 2,422 | 2,389 | 2,413 | 63,500 | 2,413 |
| 2024-03-18 | 2,434 | 2,442 | 2,419 | 2,430 | 45,400 | 2,430 |
| 2024-03-15 | 2,440 | 2,457 | 2,435 | 2,436 | 60,700 | 2,436 |
| 2024-03-14 | 2,439 | 2,454 | 2,424 | 2,446 | 46,500 | 2,446 |
| 2024-03-13 | 2,450 | 2,465 | 2,421 | 2,438 | 62,800 | 2,438 |
| 2024-03-12 | 2,525 | 2,525 | 2,436 | 2,473 | 49,600 | 2,473 |
| 2024-03-11 | 2,552 | 2,557 | 2,501 | 2,525 | 54,900 | 2,525 |
| 2024-03-08 | 2,543 | 2,597 | 2,543 | 2,595 | 75,100 | 2,595 |
| 2024-03-07 | 2,584 | 2,599 | 2,553 | 2,560 | 49,200 | 2,560 |
| 2024-03-06 | 2,525 | 2,580 | 2,512 | 2,559 | 65,700 | 2,559 |
| 2024-03-05 | 2,540 | 2,550 | 2,507 | 2,521 | 60,500 | 2,521 |
| 2024-03-04 | 2,593 | 2,617 | 2,545 | 2,545 | 87,600 | 2,545 |
| 2024-03-01 | 2,576 | 2,586 | 2,561 | 2,578 | 50,100 | 2,578 |
| 2024-02-29 | 2,570 | 2,589 | 2,551 | 2,560 | 134,000 | 2,560 |
| 2024-02-28 | 2,548 | 2,573 | 2,536 | 2,556 | 116,800 | 2,556 |
| 2024-02-27 | 2,521 | 2,546 | 2,497 | 2,533 | 74,500 | 2,533 |
| 2024-02-26 | 2,555 | 2,561 | 2,509 | 2,516 | 50,100 | 2,516 |
| 2024-02-22 | 2,527 | 2,544 | 2,525 | 2,544 | 41,700 | 2,544 |
| 2024-02-21 | 2,522 | 2,530 | 2,509 | 2,515 | 28,500 | 2,515 |
| 2024-02-20 | 2,538 | 2,559 | 2,522 | 2,531 | 68,700 | 2,531 |
| 2024-02-19 | 2,500 | 2,527 | 2,499 | 2,518 | 41,300 | 2,518 |
| 2024-02-16 | 2,499 | 2,517 | 2,480 | 2,502 | 56,800 | 2,502 |
| 2024-02-15 | 2,502 | 2,547 | 2,450 | 2,473 | 94,600 | 2,473 |
| 2024-02-14 | 2,560 | 2,563 | 2,471 | 2,473 | 91,400 | 2,473 |
| 2024-02-13 | 2,575 | 2,585 | 2,559 | 2,559 | 117,200 | 2,559 |
| 2024-02-09 | 2,575 | 2,588 | 2,540 | 2,548 | 116,000 | 2,548 |
| 2024-02-08 | 2,573 | 2,586 | 2,517 | 2,575 | 106,100 | 2,575 |
| 2024-02-07 | 2,550 | 2,585 | 2,550 | 2,576 | 74,100 | 2,576 |
| 2024-02-06 | 2,572 | 2,588 | 2,563 | 2,575 | 98,500 | 2,575 |
| 2024-02-05 | 2,574 | 2,588 | 2,550 | 2,572 | 97,000 | 2,572 |
| 2024-02-02 | 2,575 | 2,607 | 2,563 | 2,568 | 121,000 | 2,568 |
| 2024-02-01 | 2,553 | 2,579 | 2,542 | 2,557 | 140,800 | 2,557 |
| 2024-01-31 | 2,552 | 2,585 | 2,508 | 2,553 | 133,800 | 2,553 |
| 2024-01-30 | 2,551 | 2,656 | 2,550 | 2,570 | 244,700 | 2,570 |
| 2024-01-29 | 2,539 | 2,584 | 2,538 | 2,575 | 124,800 | 2,575 |
| 2024-01-26 | 2,525 | 2,557 | 2,515 | 2,540 | 80,100 | 2,540 |
| 2024-01-25 | 2,546 | 2,567 | 2,532 | 2,548 | 97,500 | 2,548 |
| 2024-01-24 | 2,566 | 2,577 | 2,536 | 2,555 | 95,700 | 2,555 |
| 2024-01-23 | 2,575 | 2,592 | 2,557 | 2,575 | 93,200 | 2,575 |
| 2024-01-22 | 2,543 | 2,560 | 2,534 | 2,551 | 83,800 | 2,551 |
| 2024-01-19 | 2,496 | 2,530 | 2,480 | 2,529 | 68,200 | 2,529 |
| 2024-01-18 | 2,469 | 2,500 | 2,463 | 2,495 | 63,600 | 2,495 |
| 2024-01-17 | 2,477 | 2,515 | 2,468 | 2,469 | 84,000 | 2,469 |
| 2024-01-16 | 2,505 | 2,515 | 2,469 | 2,477 | 64,900 | 2,477 |
| 2024-01-15 | 2,476 | 2,517 | 2,468 | 2,507 | 51,400 | 2,507 |
| 2024-01-12 | 2,493 | 2,510 | 2,470 | 2,476 | 42,100 | 2,476 |
| 2024-01-11 | 2,504 | 2,514 | 2,483 | 2,495 | 52,200 | 2,495 |
| 2024-01-10 | 2,466 | 2,492 | 2,448 | 2,483 | 76,600 | 2,483 |
| 2024-01-09 | 2,517 | 2,517 | 2,477 | 2,482 | 52,200 | 2,482 |
| 2024-01-05 | 2,540 | 2,557 | 2,516 | 2,523 | 83,700 | 2,523 |
| 2024-01-04 | 2,480 | 2,505 | 2,457 | 2,498 | 53,900 | 2,498 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
