4212 積水樹脂(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3091391390590529,000905
2005-12-2993093090991273,000912
2005-12-28899915885913114,000913
2005-12-2791091189689990,000899
2005-12-2690791090491081,000910
2005-12-2292392790590697,000906
2005-12-21920921908920102,000920
2005-12-2090291789891757,000917
2005-12-1989990489590147,000901
2005-12-16892905890896104,000896
2005-12-1591691690090165,000901
2005-12-14925925902906127,000906
2005-12-1392592591191982,000919
2005-12-12922930912922184,000922
2005-12-09902916901902310,000902
2005-12-08947947897903334,000903
2005-12-07962981961965184,000965
2005-12-06938959930957148,000957
2005-12-0595095593894480,000944
2005-12-0295795793194365,000943
2005-12-01916946915945146,000945
2005-11-3090692390692088,000920
2005-11-2990090789590570,000905
2005-11-2890190989790654,000906
2005-11-2590490789490551,000905
2005-11-2490991689489499,000894
2005-11-22907908895908108,000908
2005-11-2190491090090070,000900
2005-11-18895914893904115,000904
2005-11-1789089488289386,000893
2005-11-16873888868887124,000887
2005-11-1588288287588151,000881
2005-11-14877880869873135,000873
2005-11-11871880870873141,000873
2005-11-1087588386986975,000869
2005-11-09865881859867148,000867
2005-11-08893894870870128,000870
2005-11-0788288988288377,000883
2005-11-04900909880881121,000881
2005-11-0289590389189851,000898
2005-11-0189590489489477,000894
2005-10-31889900886891203,000891
2005-10-2888088187388090,000880
2005-10-27879890870878105,000878
2005-10-2688688687287565,000875
2005-10-25859885858876104,000876
2005-10-2487387385385586,000855
2005-10-21873879863870113,000870
2005-10-20890893864873110,000873
2005-10-19880894876887140,000887
2005-10-18881888872880109,000880
2005-10-1789389387987962,000879
2005-10-1489089087088682,000886
2005-10-1389289588489565,000895
2005-10-1289390388989294,000892
2005-10-1188489087488372,000883
2005-10-0786187786187475,000874
2005-10-0688388486186187,000861
2005-10-05907907883883115,000883
2005-10-0490791190290775,000907
2005-10-0390390888990752,000907
2005-09-3091991989390376,000903
2005-09-2991491889091893,000918
2005-09-2888993088390493,000904
2005-09-2787988687288345,000883
2005-09-2687088886687697,000876
2005-09-22886890865870108,000870
2005-09-2188289588088675,000886
2005-09-2087688987688092,000880
2005-09-16878880856876136,000876
2005-09-1587787785687795,000877
2005-09-14846877846877145,000877
2005-09-13846849843846102,000846
2005-09-1283684583684369,000843
2005-09-09835838829836153,000836
2005-09-0883583582883041,000830
2005-09-0783984382882898,000828
2005-09-06840848839839145,000839
2005-09-0582983882883898,000838
2005-09-0283083082082869,000828
2005-09-0182883882883091,000830
2005-08-31818826811825127,000825
2005-08-3080581880481790,000817
2005-08-29811812801804111,000804
2005-08-26813815799808144,000808
2005-08-25820820809813163,000813
2005-08-24810826810820291,000820
2005-08-23777799777795167,000795
2005-08-2277377977377644,000776
2005-08-19786787766771100,000771
2005-08-1878779378578772,000787
2005-08-1777278577278291,000782
2005-08-1676277276276982,000769
2005-08-1576176475976247,000762
2005-08-1276677075775786,000757
2005-08-1176276576076372,000763
2005-08-1075976475976191,000761
2005-08-0974975974975958,000759
2005-08-0874274772174753,000747
2005-08-0575175173574280,000742
2005-08-0475975975275663,000756
2005-08-0376076075876055,000760
2005-08-0276076275876056,000760
2005-08-0175876475675950,000759
2005-07-2976076075575526,000755
2005-07-2876076075875924,000759
2005-07-2776076075375929,000759
2005-07-2675376075276057,000760
2005-07-2575375374675144,000751
2005-07-2275575574475250,000752
2005-07-21759761756758100,000758
2005-07-2075475575175424,000754
2005-07-1975475874975455,000754
2005-07-1575375475075347,000753
2005-07-14751770750750118,000750
2005-07-1375075074574972,000749
2005-07-1274775074475078,000750
2005-07-1173774573774250,000742
2005-07-0874574873373741,000737
2005-07-0774175073575039,000750
2005-07-0674275074274745,000747
2005-07-0575275273874233,000742
2005-07-0475075575075568,000755
2005-07-01735760730753129,000753
2005-06-3073873973573562,000735
2005-06-2973273573073553,000735
2005-06-2873173473073426,000734
2005-06-2772873372773245,000732
2005-06-2473473573373428,000734
2005-06-2373673873373827,000738
2005-06-2273173773073361,000733
2005-06-2173273773173647,000736
2005-06-2073073772873482,000734
2005-06-1772473072373061,000730
2005-06-1671572471572331,000723
2005-06-1572272471472424,000724
2005-06-1472072671571796,000717
2005-06-1371872071672036,000720
2005-06-1071371971171392,000713
2005-06-09698709695706125,000706
2005-06-0869569568069448,000694
2005-06-0768869468769446,000694
2005-06-0668869868069836,000698
2005-06-0369370169369820,000698
2005-06-0270670669870030,000700
2005-06-0169971069971034,000710
2005-05-3169670169670017,000700
2005-05-3067970067769341,000693
2005-05-2767868367267727,000677
2005-05-2668568567467528,000675
2005-05-2569069068568523,000685
2005-05-2469970069169430,000694
2005-05-2369670268868948,000689
2005-05-2070871069569529,000695
2005-05-1970271069571049,000710
2005-05-1869470268969960,000699
2005-05-1770170669269341,000693
2005-05-1671872069969927,000699
2005-05-1370971869171243,000712
2005-05-1272572671871850,000718
2005-05-1172273072072292,000722
2005-05-1072873472472864,000728
2005-05-0972073071972654,000726
2005-05-0669271569171563,000715
2005-05-0269269368869125,000691
2005-04-2869069469069229,000692
2005-04-2768769968569858,000698
2005-04-2669069068568623,000686
2005-04-2568569068569030,000690
2005-04-2267669167668448,000684
2005-04-2167267766967333,000673
2005-04-2068668767968736,000687
2005-04-1967468466968450,000684
2005-04-1867368166066988,000669
2005-04-1571771770270352,000703
2005-04-1472472471471938,000719
2005-04-1372272471972439,000724
2005-04-1272472471771743,000717
2005-04-1171572571572331,000723
2005-04-0872572571872234,000722
2005-04-0771772471372466,000724
2005-04-0670571570571565,000715
2005-04-0570671570671551,000715
2005-04-047127127077078,000707
2005-04-0171071370371352,000713
2005-03-3169471069471054,000710
2005-03-3070470568569992,000699
2005-03-2971571970270457,000704
2005-03-2872772870272579,000725
2005-03-2573773772473381,000733
2005-03-2474374373373357,000733
2005-03-2374874873374479,000744
2005-03-2273374873174797,000747
2005-03-1872773572773561,000735
2005-03-1773273372472594,000725
2005-03-1672773372573268,000732
2005-03-1573173172672731,000727
2005-03-1473273272572668,000726
2005-03-11724729716723126,000723
2005-03-1072572572172158,000721
2005-03-0972673072572849,000728
2005-03-0872772772572755,000727
2005-03-0772172771872765,000727
2005-03-04722728719721131,000721
2005-03-0371871971171798,000717
2005-03-02705719704718139,000718
2005-03-0170070470070386,000703
2005-02-2869570069469959,000699
2005-02-2568969468869456,000694
2005-02-2468869168568843,000688
2005-02-2368568968568846,000688
2005-02-2269069468968971,000689
2005-02-2169069068568771,000687
2005-02-1868068968068958,000689
2005-02-1768569068568939,000689
2005-02-1668969468969152,000691
2005-02-1569769769169346,000693
2005-02-1469569969069276,000692
2005-02-1068769368069185,000691
2005-02-0968769068368630,000686
2005-02-0868469068268734,000687
2005-02-0768368468068450,000684
2005-02-0467868567668131,000681
2005-02-0368168468068474,000684
2005-02-0268468568168454,000684
2005-02-0168968967868440,000684
2005-01-3167868467268055,000680
2005-01-28672680671672148,000672
2005-01-2767467466867161,000671
2005-01-2666567566566965,000669
2005-01-2566466666466631,000666
2005-01-2466567066466668,000666
2005-01-2166166466166444,000664
2005-01-2066366366166290,000662
2005-01-1966666666466417,000664
2005-01-1866366966366660,000666
2005-01-1766566966366840,000668
2005-01-1466066264566261,000662
2005-01-1366066265766241,000662
2005-01-1266966966366328,000663
2005-01-1165966665966648,000666
2005-01-0765065765065441,000654
2005-01-0666166165565931,000659
2005-01-0566767066366338,000663
2005-01-0467567566467016,000670

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