4212 積水樹脂(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3035035835035817,000358
2002-12-2735235434935439,000354
2002-12-2635735734334732,000347
2002-12-2534234934134752,000347
2002-12-2433834133634061,000340
2002-12-2032833832733654,000336
2002-12-1932032731832739,000327
2002-12-1832332432032242,000322
2002-12-1732732932332660,000326
2002-12-1632432431931947,000319
2002-12-1332432432032299,000322
2002-12-1232432632432427,000324
2002-12-1132632832332434,000324
2002-12-1031732431532437,000324
2002-12-0932032131831957,000319
2002-12-0632332432032183,000321
2002-12-0532632631831867,000318
2002-12-0433033032332398,000323
2002-12-0333833833333488,000334
2002-12-0233934033433858,000338
2002-11-2933933933533575,000335
2002-11-2833633733333798,000337
2002-11-2732733332733382,000333
2002-11-2633333432732865,000328
2002-11-2532433432433284,000332
2002-11-22325328313319124,000319
2002-11-2132133032033055,000330
2002-11-2032032531731954,000319
2002-11-1932032031331530,000315
2002-11-1832732732032122,000321
2002-11-1533133132532530,000325
2002-11-1434234232633446,000334
2002-11-1334634633633927,000339
2002-11-1234034033633623,000336
2002-11-1134535034234219,000342
2002-11-0835536035336024,000360
2002-11-0736236335736214,000362
2002-11-0636536536236419,000364
2002-11-0535136235136221,000362
2002-11-0135235435035413,000354
2002-10-3137037035435733,000357
2002-10-3036536936436930,000369
2002-10-2935936535936516,000365
2002-10-2836936935735716,000357
2002-10-2536336435536428,000364
2002-10-2436536535835811,000358
2002-10-2336736736036516,000365
2002-10-2238738737137146,000371
2002-10-2137137437137213,000372
2002-10-1837237337037110,000371
2002-10-1736437036037016,000370
2002-10-1636236835936817,000368
2002-10-1536736735936248,000362
2002-10-1134034934034729,000347
2002-10-1033834033034039,000340
2002-10-0935935933533730,000337
2002-10-0835336035035549,000355
2002-10-0736136135535834,000358
2002-10-0437537536637119,000371
2002-10-0338538537538213,000382
2002-10-0239739738638913,000389
2002-10-0139539539239319,000393
2002-09-3039639639339614,000396
2002-09-2739339538739424,000394
2002-09-2638439038438916,000389
2002-09-253843863833839,000383
2002-09-2438838838238832,000388
2002-09-2038538837538348,000383
2002-09-1938839438538536,000385
2002-09-1838938938438710,000387
2002-09-1738238938238936,000389
2002-09-1337137837137490,000374
2002-09-1237738537738131,000381
2002-09-1138338537938317,000383
2002-09-1038138237538021,000380
2002-09-0936237336237219,000372
2002-09-0636536535536136,000361
2002-09-0536037235537274,000372
2002-09-0437237235836034,000360
2002-09-0338238238138126,000381
2002-09-0238138538138139,000381
2002-08-3039039038238225,000382
2002-08-2939539538638623,000386
2002-08-2839339538739519,000395
2002-08-2739439439139121,000391
2002-08-2638839938839930,000399
2002-08-2339039438538833,000388
2002-08-2239039138439020,000390
2002-08-2137739237739129,000391
2002-08-2039139137538016,000380
2002-08-1939339338039123,000391
2002-08-1639539538839122,000391
2002-08-1539539539439532,000395
2002-08-1438839338839128,000391
2002-08-1339039038538723,000387
2002-08-1238538838438819,000388
2002-08-0939739739139534,000395
2002-08-0837738237737711,000377
2002-08-0737537737137525,000375
2002-08-0637137136036530,000365
2002-08-0537538037037116,000371
2002-08-0237538337537724,000377
2002-08-0137538337538219,000382
2002-07-3140040038138229,000382
2002-07-3040040239939910,000399
2002-07-2940040339639814,000398
2002-07-2640840840040017,000400
2002-07-2541541540940918,000409
2002-07-2440040539639625,000396
2002-07-2339540739540714,000407
2002-07-2239540639540330,000403
2002-07-1941141240741015,000410
2002-07-1840941240641119,000411
2002-07-1740440439640426,000404
2002-07-1640941240440415,000404
2002-07-1542042041341346,000413
2002-07-1241341340941017,000410
2002-07-1142042040441048,000410
2002-07-1042542641942239,000422
2002-07-094204224204228,000422
2002-07-0843143142242237,000422
2002-07-0542842842442617,000426
2002-07-0442742742042449,000424
2002-07-0341042841042861,000428
2002-07-0241441440340313,000403
2002-07-0141241741141718,000417
2002-06-2840941040641031,000410
2002-06-2740040739539629,000396
2002-06-2640541540240344,000403
2002-06-2541341541041521,000415
2002-06-2439440839340835,000408
2002-06-2140240239539537,000395
2002-06-2040140539840156,000401
2002-06-1941041940540565,000405
2002-06-1840140840040843,000408
2002-06-1741041039139437,000394
2002-06-14400404399401128,000401
2002-06-1341141240040077,000400
2002-06-1240941040640637,000406
2002-06-1141641841241212,000412
2002-06-1041142141141643,000416
2002-06-0741641741141234,000412
2002-06-0643043041741949,000419
2002-06-0543043341842592,000425
2002-06-0442442442042238,000422
2002-06-0342242542042549,000425
2002-05-3142442542042023,000420
2002-05-3042142141841962,000419
2002-05-2942642642042074,000420
2002-05-2842242842142242,000422
2002-05-27416428416421113,000421
2002-05-24433433411414256,000414
2002-05-23381418380418194,000418
2002-05-2237037637037619,000376
2002-05-2137937936836825,000368
2002-05-2036937936937021,000370
2002-05-1737337536536723,000367
2002-05-1636136836136812,000368
2002-05-1536736735835819,000358
2002-05-1437437435135742,000357
2002-05-1336936936236520,000365
2002-05-1036636736336321,000363
2002-05-0936637036636614,000366
2002-05-083703713703709,000370
2002-05-073713713663689,000368
2002-05-0236137036136811,000368
2002-05-0137737937037115,000371
2002-04-3038838837537715,000377
2002-04-2637838937338924,000389
2002-04-2538038337838314,000383
2002-04-2437538037538034,000380
2002-04-2337737737537614,000376
2002-04-2238238237037710,000377
2002-04-1937638437538420,000384
2002-04-1837437637137614,000376
2002-04-173703743703749,000374
2002-04-163803803773809,000380
2002-04-1538238237637728,000377
2002-04-1236737936237932,000379
2002-04-1137538035635842,000358
2002-04-1038038037037562,000375
2002-04-0938838838238219,000382
2002-04-0838438638438529,000385
2002-04-0538438438038427,000384
2002-04-043853853803805,000380
2002-04-0338538538038411,000384
2002-04-0238138538138517,000385
2002-04-0138538538138115,000381
2002-03-2938639138638632,000386
2002-03-2838538838438844,000388
2002-03-2739139138538824,000388
2002-03-263863903853909,000390
2002-03-2539339338839040,000390
2002-03-2239039038738935,000389
2002-03-2039339338739038,000390
2002-03-1939039138638856,000388
2002-03-1838339438338856,000388
2002-03-1538538738338725,000387
2002-03-1439039038338343,000383
2002-03-1340340439239242,000392
2002-03-1238439338439331,000393
2002-03-1138538838338463,000384
2002-03-08372383372380149,000380
2002-03-0737337336637242,000372
2002-03-063703733673675,000367
2002-03-0538538937237337,000373
2002-03-0438038337038328,000383
2002-03-0136636636236515,000365
2002-02-2836936936236244,000362
2002-02-2735735935335929,000359
2002-02-2635335334534870,000348
2002-02-2535035935035334,000353
2002-02-2235635634534538,000345
2002-02-2136036035635816,000358
2002-02-2035535835035023,000350
2002-02-1937037035936018,000360
2002-02-1837237537237210,000372
2002-02-1536537236037225,000372
2002-02-1438338436536545,000365
2002-02-1335836735736735,000367
2002-02-1234435334435325,000353
2002-02-0833734533734435,000344
2002-02-0733433833333712,000337
2002-02-0633533633433610,000336
2002-02-0533233533033115,000331
2002-02-043333363333337,000333
2002-02-0133934233033259,000332
2002-01-3134934933833821,000338
2002-01-3035035034034529,000345
2002-01-293493493493492,000349
2002-01-283483493483496,000349
2002-01-2534034033733824,000338
2002-01-2434234334034125,000341
2002-01-2334534934234213,000342
2002-01-2235035034034527,000345
2002-01-2134034234034229,000342
2002-01-1833433933233724,000337
2002-01-1734334333233225,000332
2002-01-1633833833533830,000338
2002-01-1535035033533546,000335
2002-01-1134034834034751,000347
2002-01-1035035034234224,000342
2002-01-0935535534534625,000346
2002-01-0835235535035011,000350
2002-01-0735035235035012,000350
2002-01-043623623543546,000354

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