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