4212 積水樹脂(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	821	831	816	829	37,000	829
2010-12-29	818	821	815	820	18,000	820
2010-12-28	811	819	811	819	18,000	819
2010-12-27	828	828	816	818	44,000	818
2010-12-24	834	837	829	834	17,000	834
2010-12-22	844	851	828	833	55,000	833
2010-12-21	839	848	839	844	37,000	844
2010-12-20	833	840	829	839	28,000	839
2010-12-17	833	838	824	832	55,000	832
2010-12-16	831	845	831	833	34,000	833
2010-12-15	847	847	829	839	31,000	839
2010-12-14	851	851	838	839	50,000	839
2010-12-13	840	845	839	845	44,000	845
2010-12-10	820	836	817	834	116,000	834
2010-12-09	816	819	815	817	16,000	817
2010-12-08	803	819	802	816	33,000	816
2010-12-07	802	804	795	802	51,000	802
2010-12-06	795	812	795	807	58,000	807
2010-12-03	814	815	798	800	48,000	800
2010-12-02	802	807	799	801	46,000	801
2010-12-01	789	802	786	796	94,000	796
2010-11-30	817	821	785	785	98,000	785
2010-11-29	814	820	814	817	33,000	817
2010-11-26	811	818	806	812	57,000	812
2010-11-25	800	818	800	813	57,000	813
2010-11-24	794	811	791	803	103,000	803
2010-11-22	813	819	804	818	45,000	818
2010-11-19	814	819	807	816	85,000	816
2010-11-18	789	813	787	811	56,000	811
2010-11-17	783	793	783	791	27,000	791
2010-11-16	800	802	787	791	36,000	791
2010-11-15	807	807	797	803	62,000	803
2010-11-12	796	801	795	801	21,000	801
2010-11-11	809	818	799	800	53,000	800
2010-11-10	808	813	803	812	31,000	812
2010-11-09	788	808	788	808	57,000	808
2010-11-08	798	804	790	803	41,000	803
2010-11-05	790	822	787	798	113,000	798
2010-11-04	765	779	765	779	120,000	779
2010-11-02	768	772	762	765	74,000	765
2010-11-01	779	782	771	774	67,000	774
2010-10-29	778	780	769	775	51,000	775
2010-10-28	795	795	773	774	86,000	774
2010-10-27	797	797	792	794	65,000	794
2010-10-26	794	797	790	793	62,000	793
2010-10-25	788	799	774	793	165,000	793
2010-10-22	811	819	786	787	120,000	787
2010-10-21	833	835	813	813	37,000	813
2010-10-20	834	839	825	832	98,000	832
2010-10-19	832	842	832	835	35,000	835
2010-10-18	826	837	826	835	61,000	835
2010-10-15	829	832	810	821	87,000	821
2010-10-14	824	833	823	828	89,000	828
2010-10-13	820	835	814	816	93,000	816
2010-10-12	843	843	807	820	85,000	820
2010-10-08	838	846	828	843	92,000	843
2010-10-07	830	836	827	831	21,000	831
2010-10-06	821	831	820	829	41,000	829
2010-10-05	820	822	799	819	73,000	819
2010-10-04	818	837	815	820	73,000	820
2010-10-01	845	848	813	814	169,000	814
2010-09-30	854	860	844	845	56,000	845
2010-09-29	829	862	829	860	136,000	860
2010-09-28	808	829	801	829	97,000	829
2010-09-27	809	809	798	805	70,000	805
2010-09-24	802	809	792	794	85,000	794
2010-09-22	796	804	796	802	24,000	802
2010-09-21	791	798	790	794	38,000	794
2010-09-17	774	790	772	783	72,000	783
2010-09-16	781	781	771	775	52,000	775
2010-09-15	780	788	776	780	46,000	780
2010-09-14	786	786	777	777	52,000	777
2010-09-13	784	786	781	786	35,000	786
2010-09-10	789	790	780	786	99,000	786
2010-09-09	774	782	774	781	32,000	781
2010-09-08	779	782	773	774	28,000	774
2010-09-07	796	799	786	790	31,000	790
2010-09-06	801	805	793	803	36,000	803
2010-09-03	791	801	782	793	38,000	793
2010-09-02	789	790	779	785	55,000	785
2010-09-01	776	776	753	774	97,000	774
2010-08-31	799	799	769	771	85,000	771
2010-08-30	814	816	808	811	39,000	811
2010-08-27	788	804	785	802	79,000	802
2010-08-26	778	790	773	785	75,000	785
2010-08-25	772	790	768	779	98,000	779
2010-08-24	795	795	780	782	126,000	782
2010-08-23	807	820	795	802	100,000	802
2010-08-20	834	834	806	814	136,000	814
2010-08-19	857	857	826	835	119,000	835
2010-08-18	856	859	839	858	57,000	858
2010-08-17	847	860	846	856	67,000	856
2010-08-16	822	845	819	844	82,000	844
2010-08-13	811	824	802	821	84,000	821
2010-08-12	816	816	810	814	66,000	814
2010-08-11	838	841	824	829	65,000	829
2010-08-10	854	857	837	838	68,000	838
2010-08-09	875	876	850	854	89,000	854
2010-08-06	858	885	858	885	71,000	885
2010-08-05	854	868	849	858	82,000	858
2010-08-04	863	866	848	851	44,000	851
2010-08-03	865	875	854	869	104,000	869
2010-08-02	847	869	845	864	121,000	864
2010-07-30	845	850	836	840	122,000	840
2010-07-29	828	858	823	845	133,000	845
2010-07-28	823	836	818	827	79,000	827
2010-07-27	821	835	818	821	55,000	821
2010-07-26	814	824	810	821	26,000	821
2010-07-23	806	822	805	806	57,000	806
2010-07-22	789	801	789	797	47,000	797
2010-07-21	800	802	788	789	45,000	789
2010-07-20	780	804	775	800	43,000	800
2010-07-16	785	797	785	792	36,000	792
2010-07-15	791	801	789	792	42,000	792
2010-07-14	802	809	798	805	38,000	805
2010-07-13	802	806	788	792	80,000	792
2010-07-12	813	817	808	810	45,000	810
2010-07-09	826	829	805	811	67,000	811
2010-07-08	817	825	814	820	79,000	820
2010-07-07	787	826	772	814	181,000	814
2010-07-06	791	791	776	787	77,000	787
2010-07-05	791	793	783	791	28,000	791
2010-07-02	779	798	777	791	48,000	791
2010-07-01	790	792	773	774	75,000	774
2010-06-30	805	805	795	799	52,000	799
2010-06-29	809	815	802	806	97,000	806
2010-06-28	816	817	796	803	90,000	803
2010-06-25	828	828	814	816	77,000	816
2010-06-24	844	844	822	827	72,000	827
2010-06-23	829	848	809	845	108,000	845
2010-06-22	834	834	815	831	69,000	831
2010-06-21	820	839	816	834	53,000	834
2010-06-18	821	822	816	819	21,000	819
2010-06-17	823	824	815	821	37,000	821
2010-06-16	824	827	818	822	24,000	822
2010-06-15	822	823	813	819	29,000	819
2010-06-14	820	820	815	816	59,000	816
2010-06-11	808	818	799	805	111,000	805
2010-06-10	805	816	800	813	43,000	813
2010-06-09	810	828	810	815	99,000	815
2010-06-08	816	824	816	822	12,000	822
2010-06-07	824	838	822	823	44,000	823
2010-06-04	843	850	838	838	39,000	838
2010-06-03	848	848	833	843	70,000	843
2010-06-02	815	838	815	834	56,000	834
2010-06-01	808	818	804	815	78,000	815
2010-05-31	798	808	796	806	128,000	806
2010-05-28	819	820	806	807	95,000	807
2010-05-27	814	814	791	806	128,000	806
2010-05-26	815	826	799	814	147,000	814
2010-05-25	846	851	818	821	131,000	821
2010-05-24	868	868	848	854	143,000	854
2010-05-21	871	872	860	867	156,000	867
2010-05-20	860	891	850	886	187,000	886
2010-05-19	849	864	829	850	129,000	850
2010-05-18	879	879	852	861	168,000	861
2010-05-17	878	885	857	864	191,000	864
2010-05-14	895	897	887	893	112,000	893
2010-05-13	880	897	876	896	126,000	896
2010-05-12	859	881	859	879	101,000	879
2010-05-11	870	878	855	858	139,000	858
2010-05-10	831	875	831	868	180,000	868
2010-05-07	860	864	831	838	164,000	838
2010-05-06	860	885	855	865	306,000	865
2010-04-30	870	878	862	868	268,000	868
2010-04-28	855	883	818	882	363,000	882
2010-04-27	860	884	852	860	144,000	860
2010-04-26	882	889	851	859	244,000	859
2010-04-23	850	883	850	867	340,000	867
2010-04-22	827	840	823	835	112,000	835
2010-04-21	816	842	816	838	97,000	838
2010-04-20	829	831	808	812	102,000	812
2010-04-19	830	838	829	829	95,000	829
2010-04-16	842	844	837	838	62,000	838
2010-04-15	834	844	832	842	72,000	842
2010-04-14	827	838	812	830	121,000	830
2010-04-13	838	838	816	821	131,000	821
2010-04-12	834	850	826	840	73,000	840
2010-04-09	825	843	821	833	114,000	833
2010-04-08	824	832	821	825	96,000	825
2010-04-07	811	829	810	825	228,000	825
2010-04-06	807	813	799	812	180,000	812
2010-04-05	809	809	790	800	137,000	800
2010-04-02	820	830	799	799	202,000	799
2010-04-01	808	808	795	806	88,000	806
2010-03-31	810	815	799	808	182,000	808
2010-03-30	822	822	803	812	175,000	812
2010-03-29	819	822	779	822	194,000	822
2010-03-26	789	822	784	822	207,000	822
2010-03-25	798	806	797	804	82,000	804
2010-03-24	799	810	788	805	93,000	805
2010-03-23	800	802	791	798	95,000	798
2010-03-19	818	818	804	806	113,000	806
2010-03-18	809	822	807	818	72,000	818
2010-03-17	794	803	785	799	95,000	799
2010-03-16	799	799	786	786	52,000	786
2010-03-15	805	805	789	804	52,000	804
2010-03-12	794	810	789	803	108,000	803
2010-03-11	784	806	784	806	74,000	806
2010-03-10	786	797	778	784	61,000	784
2010-03-09	788	794	768	786	57,000	786
2010-03-08	779	794	775	791	71,000	791
2010-03-05	776	786	772	778	49,000	778
2010-03-04	765	788	765	784	76,000	784
2010-03-03	769	773	764	770	19,000	770
2010-03-02	773	773	756	769	37,000	769
2010-03-01	764	768	754	768	52,000	768
2010-02-26	745	768	742	764	49,000	764
2010-02-25	755	768	749	758	57,000	758
2010-02-24	751	758	740	755	85,000	755
2010-02-23	765	769	746	766	88,000	766
2010-02-22	753	765	752	765	47,000	765
2010-02-19	744	753	743	753	34,000	753
2010-02-18	747	761	743	750	49,000	750
2010-02-17	753	753	742	747	34,000	747
2010-02-16	739	748	738	746	25,000	746
2010-02-15	753	755	740	745	36,000	745
2010-02-12	735	749	734	743	59,000	743
2010-02-10	744	744	738	742	21,000	742
2010-02-09	743	744	733	740	53,000	740
2010-02-08	740	770	714	753	123,000	753
2010-02-05	749	749	722	740	57,000	740
2010-02-04	741	749	732	749	29,000	749
2010-02-03	743	745	732	741	41,000	741
2010-02-02	734	745	725	735	52,000	735
2010-02-01	742	742	726	731	48,000	731
2010-01-29	761	765	750	753	66,000	753
2010-01-28	771	793	766	776	133,000	776
2010-01-27	734	769	734	757	46,000	757
2010-01-26	752	760	749	749	77,000	749
2010-01-25	747	768	744	752	34,000	752
2010-01-22	757	757	740	755	38,000	755
2010-01-21	755	773	748	757	40,000	757
2010-01-20	759	768	759	763	30,000	763
2010-01-19	763	770	758	769	13,000	769
2010-01-18	772	772	757	771	29,000	771
2010-01-15	774	781	770	780	50,000	780
2010-01-14	779	779	755	759	29,000	759
2010-01-13	783	784	756	772	63,000	772
2010-01-12	777	777	766	775	34,000	775
2010-01-08	760	772	752	770	54,000	770
2010-01-07	759	759	751	757	38,000	757
2010-01-06	747	753	725	751	51,000	751
2010-01-05	743	746	732	732	49,000	732
2010-01-04	715	740	715	728	24,000	728

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31