4212 積水樹脂(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,965 | 1,976 | 1,930 | 1,934 | 58,200 | 1,934 |
| 2025-06-30 | 1,987 | 2,003 | 1,971 | 1,971 | 92,000 | 1,971 |
| 2025-06-27 | 1,967 | 1,980 | 1,959 | 1,960 | 54,800 | 1,960 |
| 2025-06-26 | 1,944 | 1,960 | 1,940 | 1,958 | 65,400 | 1,958 |
| 2025-06-25 | 1,934 | 1,946 | 1,919 | 1,931 | 64,300 | 1,931 |
| 2025-06-24 | 1,970 | 1,970 | 1,915 | 1,926 | 58,800 | 1,926 |
| 2025-06-23 | 1,906 | 1,966 | 1,901 | 1,960 | 91,000 | 1,960 |
| 2025-06-20 | 1,912 | 1,924 | 1,900 | 1,913 | 144,700 | 1,913 |
| 2025-06-19 | 1,921 | 1,932 | 1,903 | 1,912 | 58,000 | 1,912 |
| 2025-06-18 | 1,906 | 1,925 | 1,906 | 1,921 | 46,000 | 1,921 |
| 2025-06-17 | 1,907 | 1,925 | 1,898 | 1,906 | 53,900 | 1,906 |
| 2025-06-16 | 1,928 | 1,934 | 1,893 | 1,907 | 82,300 | 1,907 |
| 2025-06-13 | 1,904 | 1,907 | 1,888 | 1,900 | 72,500 | 1,900 |
| 2025-06-12 | 1,916 | 1,923 | 1,884 | 1,895 | 45,300 | 1,895 |
| 2025-06-11 | 1,912 | 1,926 | 1,906 | 1,921 | 37,700 | 1,921 |
| 2025-06-10 | 1,910 | 1,937 | 1,901 | 1,901 | 49,500 | 1,901 |
| 2025-06-09 | 1,945 | 1,967 | 1,903 | 1,913 | 50,400 | 1,913 |
| 2025-06-06 | 1,899 | 1,950 | 1,899 | 1,940 | 64,000 | 1,940 |
| 2025-06-05 | 1,895 | 1,905 | 1,866 | 1,892 | 64,100 | 1,892 |
| 2025-06-04 | 1,895 | 1,925 | 1,886 | 1,908 | 62,500 | 1,908 |
| 2025-06-03 | 1,907 | 1,918 | 1,880 | 1,884 | 52,500 | 1,884 |
| 2025-06-02 | 1,907 | 1,928 | 1,900 | 1,907 | 74,800 | 1,907 |
| 2025-05-30 | 1,890 | 1,944 | 1,885 | 1,927 | 60,700 | 1,927 |
| 2025-05-29 | 1,876 | 1,904 | 1,876 | 1,901 | 85,200 | 1,901 |
| 2025-05-28 | 1,872 | 1,886 | 1,860 | 1,867 | 54,200 | 1,867 |
| 2025-05-27 | 1,864 | 1,886 | 1,859 | 1,862 | 37,500 | 1,862 |
| 2025-05-26 | 1,851 | 1,868 | 1,848 | 1,859 | 34,600 | 1,859 |
| 2025-05-23 | 1,819 | 1,840 | 1,814 | 1,829 | 41,100 | 1,829 |
| 2025-05-22 | 1,800 | 1,820 | 1,789 | 1,800 | 41,400 | 1,800 |
| 2025-05-21 | 1,828 | 1,847 | 1,800 | 1,812 | 54,300 | 1,812 |
| 2025-05-20 | 1,831 | 1,850 | 1,820 | 1,821 | 42,700 | 1,821 |
| 2025-05-19 | 1,847 | 1,851 | 1,825 | 1,831 | 36,000 | 1,831 |
| 2025-05-16 | 1,850 | 1,865 | 1,830 | 1,847 | 48,500 | 1,847 |
| 2025-05-15 | 1,840 | 1,883 | 1,836 | 1,859 | 43,600 | 1,859 |
| 2025-05-14 | 1,930 | 1,932 | 1,830 | 1,864 | 109,400 | 1,864 |
| 2025-05-13 | 1,910 | 1,915 | 1,872 | 1,898 | 52,300 | 1,898 |
| 2025-05-12 | 1,899 | 1,905 | 1,874 | 1,891 | 43,100 | 1,891 |
| 2025-05-09 | 1,866 | 1,900 | 1,863 | 1,899 | 60,500 | 1,899 |
| 2025-05-08 | 1,889 | 1,889 | 1,844 | 1,870 | 54,700 | 1,870 |
| 2025-05-07 | 1,865 | 1,887 | 1,847 | 1,875 | 61,800 | 1,875 |
| 2025-05-02 | 1,857 | 1,889 | 1,848 | 1,865 | 65,100 | 1,865 |
| 2025-05-01 | 1,850 | 1,870 | 1,850 | 1,857 | 38,200 | 1,857 |
| 2025-04-30 | 1,870 | 1,877 | 1,844 | 1,869 | 58,800 | 1,869 |
| 2025-04-28 | 1,846 | 1,867 | 1,837 | 1,851 | 52,200 | 1,851 |
| 2025-04-25 | 1,849 | 1,849 | 1,832 | 1,837 | 36,400 | 1,837 |
| 2025-04-24 | 1,860 | 1,860 | 1,823 | 1,828 | 31,700 | 1,828 |
| 2025-04-23 | 1,852 | 1,864 | 1,821 | 1,830 | 50,400 | 1,830 |
| 2025-04-22 | 1,822 | 1,848 | 1,822 | 1,833 | 28,900 | 1,833 |
| 2025-04-21 | 1,811 | 1,812 | 1,797 | 1,811 | 32,900 | 1,811 |
| 2025-04-18 | 1,754 | 1,832 | 1,754 | 1,825 | 63,900 | 1,825 |
| 2025-04-17 | 1,763 | 1,763 | 1,745 | 1,752 | 24,300 | 1,752 |
| 2025-04-16 | 1,756 | 1,763 | 1,739 | 1,763 | 40,700 | 1,763 |
| 2025-04-15 | 1,765 | 1,768 | 1,744 | 1,756 | 37,300 | 1,756 |
| 2025-04-14 | 1,755 | 1,765 | 1,741 | 1,753 | 49,800 | 1,753 |
| 2025-04-11 | 1,708 | 1,745 | 1,688 | 1,741 | 60,400 | 1,741 |
| 2025-04-10 | 1,817 | 1,817 | 1,739 | 1,744 | 50,500 | 1,744 |
| 2025-04-09 | 1,712 | 1,732 | 1,667 | 1,684 | 73,700 | 1,684 |
| 2025-04-08 | 1,716 | 1,778 | 1,716 | 1,752 | 48,600 | 1,752 |
| 2025-04-07 | 1,652 | 1,696 | 1,607 | 1,655 | 69,100 | 1,655 |
| 2025-04-04 | 1,834 | 1,850 | 1,754 | 1,788 | 76,100 | 1,788 |
| 2025-04-03 | 1,846 | 1,896 | 1,846 | 1,871 | 52,000 | 1,871 |
| 2025-04-02 | 1,940 | 1,961 | 1,908 | 1,924 | 44,600 | 1,924 |
| 2025-04-01 | 1,916 | 1,952 | 1,904 | 1,924 | 72,900 | 1,924 |
| 2025-03-31 | 1,929 | 1,951 | 1,914 | 1,914 | 72,400 | 1,914 |
| 2025-03-28 | 1,962 | 1,971 | 1,946 | 1,956 | 66,400 | 1,956 |
| 2025-03-27 | 2,000 | 2,008 | 1,977 | 2,008 | 64,200 | 2,008 |
| 2025-03-26 | 2,022 | 2,022 | 1,991 | 2,000 | 74,400 | 2,000 |
| 2025-03-25 | 2,017 | 2,025 | 1,978 | 2,002 | 100,000 | 2,002 |
| 2025-03-24 | 2,000 | 2,010 | 1,974 | 1,977 | 53,000 | 1,977 |
| 2025-03-21 | 2,004 | 2,006 | 1,982 | 1,982 | 58,200 | 1,982 |
| 2025-03-19 | 1,964 | 2,011 | 1,962 | 2,004 | 72,700 | 2,004 |
| 2025-03-18 | 1,940 | 1,975 | 1,934 | 1,964 | 151,800 | 1,964 |
| 2025-03-17 | 1,944 | 1,967 | 1,938 | 1,946 | 53,100 | 1,946 |
| 2025-03-14 | 1,928 | 1,954 | 1,928 | 1,944 | 58,600 | 1,944 |
| 2025-03-13 | 1,930 | 1,946 | 1,923 | 1,937 | 58,300 | 1,937 |
| 2025-03-12 | 1,939 | 1,943 | 1,921 | 1,930 | 60,300 | 1,930 |
| 2025-03-11 | 1,962 | 1,986 | 1,951 | 1,963 | 83,900 | 1,963 |
| 2025-03-10 | 1,979 | 1,979 | 1,948 | 1,957 | 64,200 | 1,957 |
| 2025-03-07 | 1,972 | 1,997 | 1,956 | 1,979 | 108,700 | 1,979 |
| 2025-03-06 | 1,962 | 1,995 | 1,962 | 1,983 | 76,100 | 1,983 |
| 2025-03-05 | 1,925 | 1,969 | 1,919 | 1,942 | 142,000 | 1,942 |
| 2025-03-04 | 1,879 | 1,942 | 1,867 | 1,924 | 193,800 | 1,924 |
| 2025-03-03 | 1,876 | 1,911 | 1,870 | 1,879 | 114,000 | 1,879 |
| 2025-02-28 | 1,867 | 1,881 | 1,839 | 1,861 | 678,100 | 1,861 |
| 2025-02-27 | 1,870 | 1,897 | 1,870 | 1,890 | 105,200 | 1,890 |
| 2025-02-26 | 1,835 | 1,860 | 1,831 | 1,855 | 237,000 | 1,855 |
| 2025-02-25 | 1,836 | 1,863 | 1,833 | 1,852 | 120,500 | 1,852 |
| 2025-02-21 | 1,845 | 1,852 | 1,836 | 1,844 | 99,400 | 1,844 |
| 2025-02-20 | 1,851 | 1,879 | 1,843 | 1,860 | 93,000 | 1,860 |
| 2025-02-19 | 1,885 | 1,907 | 1,867 | 1,876 | 109,900 | 1,876 |
| 2025-02-18 | 1,908 | 1,916 | 1,887 | 1,904 | 117,400 | 1,904 |
| 2025-02-17 | 1,944 | 1,949 | 1,914 | 1,921 | 106,600 | 1,921 |
| 2025-02-14 | 1,946 | 1,966 | 1,928 | 1,949 | 153,000 | 1,949 |
| 2025-02-13 | 1,884 | 1,938 | 1,884 | 1,933 | 118,100 | 1,933 |
| 2025-02-12 | 1,899 | 1,899 | 1,849 | 1,860 | 246,600 | 1,860 |
| 2025-02-10 | 1,910 | 1,926 | 1,900 | 1,900 | 45,400 | 1,900 |
| 2025-02-07 | 1,914 | 1,932 | 1,898 | 1,909 | 92,500 | 1,909 |
| 2025-02-06 | 1,930 | 1,945 | 1,902 | 1,905 | 79,800 | 1,905 |
| 2025-02-05 | 1,913 | 1,926 | 1,897 | 1,908 | 90,100 | 1,908 |
| 2025-02-04 | 1,903 | 1,913 | 1,890 | 1,897 | 80,000 | 1,897 |
| 2025-02-03 | 1,955 | 1,956 | 1,883 | 1,884 | 179,900 | 1,884 |
| 2025-01-31 | 1,992 | 1,992 | 1,951 | 1,967 | 121,200 | 1,967 |
| 2025-01-30 | 2,029 | 2,035 | 2,012 | 2,029 | 50,400 | 2,029 |
| 2025-01-29 | 2,048 | 2,049 | 2,018 | 2,027 | 53,700 | 2,027 |
| 2025-01-28 | 2,033 | 2,066 | 2,033 | 2,061 | 32,600 | 2,061 |
| 2025-01-27 | 2,014 | 2,052 | 2,014 | 2,033 | 41,800 | 2,033 |
| 2025-01-24 | 2,033 | 2,044 | 2,008 | 2,013 | 57,400 | 2,013 |
| 2025-01-23 | 2,034 | 2,034 | 2,010 | 2,024 | 58,900 | 2,024 |
| 2025-01-22 | 2,053 | 2,059 | 2,025 | 2,039 | 54,100 | 2,039 |
| 2025-01-21 | 2,020 | 2,059 | 2,020 | 2,056 | 77,200 | 2,056 |
| 2025-01-20 | 2,000 | 2,027 | 2,000 | 2,018 | 96,600 | 2,018 |
| 2025-01-17 | 1,980 | 2,022 | 1,973 | 2,017 | 97,000 | 2,017 |
| 2025-01-16 | 2,002 | 2,011 | 1,981 | 1,991 | 94,900 | 1,991 |
| 2025-01-15 | 2,019 | 2,027 | 2,000 | 2,002 | 47,300 | 2,002 |
| 2025-01-14 | 2,040 | 2,041 | 2,019 | 2,019 | 57,000 | 2,019 |
| 2025-01-10 | 2,056 | 2,062 | 2,031 | 2,040 | 63,100 | 2,040 |
| 2025-01-09 | 2,046 | 2,059 | 2,032 | 2,041 | 84,200 | 2,041 |
| 2025-01-08 | 2,131 | 2,131 | 2,046 | 2,046 | 103,200 | 2,046 |
| 2025-01-07 | 2,163 | 2,188 | 2,134 | 2,153 | 75,200 | 2,153 |
| 2025-01-06 | 2,123 | 2,152 | 2,120 | 2,133 | 82,800 | 2,133 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株