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
2010-12-3082183181682937,000829
2010-12-2981882181582018,000820
2010-12-2881181981181918,000819
2010-12-2782882881681844,000818
2010-12-2483483782983417,000834
2010-12-2284485182883355,000833
2010-12-2183984883984437,000844
2010-12-2083384082983928,000839
2010-12-1783383882483255,000832
2010-12-1683184583183334,000833
2010-12-1584784782983931,000839
2010-12-1485185183883950,000839
2010-12-1384084583984544,000845
2010-12-10820836817834116,000834
2010-12-0981681981581716,000817
2010-12-0880381980281633,000816
2010-12-0780280479580251,000802
2010-12-0679581279580758,000807
2010-12-0381481579880048,000800
2010-12-0280280779980146,000801
2010-12-0178980278679694,000796
2010-11-3081782178578598,000785
2010-11-2981482081481733,000817
2010-11-2681181880681257,000812
2010-11-2580081880081357,000813
2010-11-24794811791803103,000803
2010-11-2281381980481845,000818
2010-11-1981481980781685,000816
2010-11-1878981378781156,000811
2010-11-1778379378379127,000791
2010-11-1680080278779136,000791
2010-11-1580780779780362,000803
2010-11-1279680179580121,000801
2010-11-1180981879980053,000800
2010-11-1080881380381231,000812
2010-11-0978880878880857,000808
2010-11-0879880479080341,000803
2010-11-05790822787798113,000798
2010-11-04765779765779120,000779
2010-11-0276877276276574,000765
2010-11-0177978277177467,000774
2010-10-2977878076977551,000775
2010-10-2879579577377486,000774
2010-10-2779779779279465,000794
2010-10-2679479779079362,000793
2010-10-25788799774793165,000793
2010-10-22811819786787120,000787
2010-10-2183383581381337,000813
2010-10-2083483982583298,000832
2010-10-1983284283283535,000835
2010-10-1882683782683561,000835
2010-10-1582983281082187,000821
2010-10-1482483382382889,000828
2010-10-1382083581481693,000816
2010-10-1284384380782085,000820
2010-10-0883884682884392,000843
2010-10-0783083682783121,000831
2010-10-0682183182082941,000829
2010-10-0582082279981973,000819
2010-10-0481883781582073,000820
2010-10-01845848813814169,000814
2010-09-3085486084484556,000845
2010-09-29829862829860136,000860
2010-09-2880882980182997,000829
2010-09-2780980979880570,000805
2010-09-2480280979279485,000794
2010-09-2279680479680224,000802
2010-09-2179179879079438,000794
2010-09-1777479077278372,000783
2010-09-1678178177177552,000775
2010-09-1578078877678046,000780
2010-09-1478678677777752,000777
2010-09-1378478678178635,000786
2010-09-1078979078078699,000786
2010-09-0977478277478132,000781
2010-09-0877978277377428,000774
2010-09-0779679978679031,000790
2010-09-0680180579380336,000803
2010-09-0379180178279338,000793
2010-09-0278979077978555,000785
2010-09-0177677675377497,000774
2010-08-3179979976977185,000771
2010-08-3081481680881139,000811
2010-08-2778880478580279,000802
2010-08-2677879077378575,000785
2010-08-2577279076877998,000779
2010-08-24795795780782126,000782
2010-08-23807820795802100,000802
2010-08-20834834806814136,000814
2010-08-19857857826835119,000835
2010-08-1885685983985857,000858
2010-08-1784786084685667,000856
2010-08-1682284581984482,000844
2010-08-1381182480282184,000821
2010-08-1281681681081466,000814
2010-08-1183884182482965,000829
2010-08-1085485783783868,000838
2010-08-0987587685085489,000854
2010-08-0685888585888571,000885
2010-08-0585486884985882,000858
2010-08-0486386684885144,000851
2010-08-03865875854869104,000869
2010-08-02847869845864121,000864
2010-07-30845850836840122,000840
2010-07-29828858823845133,000845
2010-07-2882383681882779,000827
2010-07-2782183581882155,000821
2010-07-2681482481082126,000821
2010-07-2380682280580657,000806
2010-07-2278980178979747,000797
2010-07-2180080278878945,000789
2010-07-2078080477580043,000800
2010-07-1678579778579236,000792
2010-07-1579180178979242,000792
2010-07-1480280979880538,000805
2010-07-1380280678879280,000792
2010-07-1281381780881045,000810
2010-07-0982682980581167,000811
2010-07-0881782581482079,000820
2010-07-07787826772814181,000814
2010-07-0679179177678777,000787
2010-07-0579179378379128,000791
2010-07-0277979877779148,000791
2010-07-0179079277377475,000774
2010-06-3080580579579952,000799
2010-06-2980981580280697,000806
2010-06-2881681779680390,000803
2010-06-2582882881481677,000816
2010-06-2484484482282772,000827
2010-06-23829848809845108,000845
2010-06-2283483481583169,000831
2010-06-2182083981683453,000834
2010-06-1882182281681921,000819
2010-06-1782382481582137,000821
2010-06-1682482781882224,000822
2010-06-1582282381381929,000819
2010-06-1482082081581659,000816
2010-06-11808818799805111,000805
2010-06-1080581680081343,000813
2010-06-0981082881081599,000815
2010-06-0881682481682212,000822
2010-06-0782483882282344,000823
2010-06-0484385083883839,000838
2010-06-0384884883384370,000843
2010-06-0281583881583456,000834
2010-06-0180881880481578,000815
2010-05-31798808796806128,000806
2010-05-2881982080680795,000807
2010-05-27814814791806128,000806
2010-05-26815826799814147,000814
2010-05-25846851818821131,000821
2010-05-24868868848854143,000854
2010-05-21871872860867156,000867
2010-05-20860891850886187,000886
2010-05-19849864829850129,000850
2010-05-18879879852861168,000861
2010-05-17878885857864191,000864
2010-05-14895897887893112,000893
2010-05-13880897876896126,000896
2010-05-12859881859879101,000879
2010-05-11870878855858139,000858
2010-05-10831875831868180,000868
2010-05-07860864831838164,000838
2010-05-06860885855865306,000865
2010-04-30870878862868268,000868
2010-04-28855883818882363,000882
2010-04-27860884852860144,000860
2010-04-26882889851859244,000859
2010-04-23850883850867340,000867
2010-04-22827840823835112,000835
2010-04-2181684281683897,000838
2010-04-20829831808812102,000812
2010-04-1983083882982995,000829
2010-04-1684284483783862,000838
2010-04-1583484483284272,000842
2010-04-14827838812830121,000830
2010-04-13838838816821131,000821
2010-04-1283485082684073,000840
2010-04-09825843821833114,000833
2010-04-0882483282182596,000825
2010-04-07811829810825228,000825
2010-04-06807813799812180,000812
2010-04-05809809790800137,000800
2010-04-02820830799799202,000799
2010-04-0180880879580688,000806
2010-03-31810815799808182,000808
2010-03-30822822803812175,000812
2010-03-29819822779822194,000822
2010-03-26789822784822207,000822
2010-03-2579880679780482,000804
2010-03-2479981078880593,000805
2010-03-2380080279179895,000798
2010-03-19818818804806113,000806
2010-03-1880982280781872,000818
2010-03-1779480378579995,000799
2010-03-1679979978678652,000786
2010-03-1580580578980452,000804
2010-03-12794810789803108,000803
2010-03-1178480678480674,000806
2010-03-1078679777878461,000784
2010-03-0978879476878657,000786
2010-03-0877979477579171,000791
2010-03-0577678677277849,000778
2010-03-0476578876578476,000784
2010-03-0376977376477019,000770
2010-03-0277377375676937,000769
2010-03-0176476875476852,000768
2010-02-2674576874276449,000764
2010-02-2575576874975857,000758
2010-02-2475175874075585,000755
2010-02-2376576974676688,000766
2010-02-2275376575276547,000765
2010-02-1974475374375334,000753
2010-02-1874776174375049,000750
2010-02-1775375374274734,000747
2010-02-1673974873874625,000746
2010-02-1575375574074536,000745
2010-02-1273574973474359,000743
2010-02-1074474473874221,000742
2010-02-0974374473374053,000740
2010-02-08740770714753123,000753
2010-02-0574974972274057,000740
2010-02-0474174973274929,000749
2010-02-0374374573274141,000741
2010-02-0273474572573552,000735
2010-02-0174274272673148,000731
2010-01-2976176575075366,000753
2010-01-28771793766776133,000776
2010-01-2773476973475746,000757
2010-01-2675276074974977,000749
2010-01-2574776874475234,000752
2010-01-2275775774075538,000755
2010-01-2175577374875740,000757
2010-01-2075976875976330,000763
2010-01-1976377075876913,000769
2010-01-1877277275777129,000771
2010-01-1577478177078050,000780
2010-01-1477977975575929,000759
2010-01-1378378475677263,000772
2010-01-1277777776677534,000775
2010-01-0876077275277054,000770
2010-01-0775975975175738,000757
2010-01-0674775372575151,000751
2010-01-0574374673273249,000732
2010-01-0471574071572824,000728

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