1. HOME >
  2. 株価時系列 >
  3. 4212 >
  4. 2013年

4212 積水樹脂(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4911,5101,4891,49554,1001,495
2013-12-271,4641,4661,4401,46436,4001,464
2013-12-261,4251,4601,4051,45623,3001,456
2013-12-251,4191,4281,3991,42353,0001,423
2013-12-241,4301,4471,4121,42244,7001,422
2013-12-201,4121,4391,4101,42548,4001,425
2013-12-191,4601,4601,4101,42558,4001,425
2013-12-181,4171,4551,4171,45362,2001,453
2013-12-171,4051,4481,4011,43357,8001,433
2013-12-161,4501,4501,4051,40948,7001,409
2013-12-131,4321,4581,4151,44995,0001,449
2013-12-121,4491,4791,4351,43728,7001,437
2013-12-111,4521,4701,4311,43776,6001,437
2013-12-101,4811,4901,4701,48236,9001,482
2013-12-091,4711,4901,4711,48229,7001,482
2013-12-061,5001,5001,4811,49620,8001,496
2013-12-051,5011,5171,4911,49330,6001,493
2013-12-041,4991,5201,4991,51332,7001,513
2013-12-031,5001,5281,4671,52142,7001,521
2013-12-021,4691,4981,4601,48628,2001,486
2013-11-291,4981,4981,4611,46527,0001,465
2013-11-281,5181,5201,4711,47660,0001,476
2013-11-271,5201,5201,5111,51821,0001,518
2013-11-261,5191,5241,5171,52236,0001,522
2013-11-251,5381,5381,5201,52422,0001,524
2013-11-221,5221,5451,5051,51496,0001,514
2013-11-211,5071,5251,5051,52244,0001,522
2013-11-201,5161,5291,4851,50745,0001,507
2013-11-191,4841,5341,4601,53398,0001,533
2013-11-181,4801,4931,4661,48754,0001,487
2013-11-151,4391,4801,4351,470130,0001,470
2013-11-141,4051,4151,3901,41097,0001,410
2013-11-131,4201,4241,3911,40073,0001,400
2013-11-121,3991,4301,3991,42049,0001,420
2013-11-111,4001,4101,3931,39820,0001,398
2013-11-081,4031,4041,3861,39659,0001,396
2013-11-071,4261,4291,4031,40331,0001,403
2013-11-061,3961,4291,3891,42645,0001,426
2013-11-051,4051,4281,3881,39573,0001,395
2013-11-011,4311,4511,4011,40526,0001,405
2013-10-311,4291,4571,4271,42750,0001,427
2013-10-301,4851,4861,4501,45478,0001,454
2013-10-291,4891,5201,4741,48595,0001,485
2013-10-281,5021,5301,4951,52571,0001,525
2013-10-251,4561,4901,4561,48674,0001,486
2013-10-241,4411,4751,4411,4568,0001,456
2013-10-231,4761,4761,4431,45019,0001,450
2013-10-221,4571,4781,4391,47322,0001,473
2013-10-211,4401,4751,4391,45724,0001,457
2013-10-181,4361,4391,4361,43911,0001,439
2013-10-171,4381,4391,4241,4368,0001,436
2013-10-161,4101,4451,4101,43827,0001,438
2013-10-151,4391,4401,4311,43823,0001,438
2013-10-111,4131,4401,4131,43216,0001,432
2013-10-101,3901,4201,3901,41318,0001,413
2013-10-091,3641,3901,3641,39020,0001,390
2013-10-081,3901,3931,3751,39311,0001,393
2013-10-071,3831,3911,3801,39023,0001,390
2013-10-041,4191,4191,3911,39120,0001,391
2013-10-031,4101,4381,3981,41824,0001,418
2013-10-021,4351,4381,4071,41020,0001,410
2013-10-011,4221,4351,4181,43530,0001,435
2013-09-301,4141,4251,3921,42229,0001,422
2013-09-271,4211,4261,4121,41430,0001,414
2013-09-261,4191,4251,4001,41533,0001,415
2013-09-251,4501,4501,4251,43233,0001,432
2013-09-241,4751,4891,4351,44955,0001,449
2013-09-201,4801,4881,4601,48830,0001,488
2013-09-191,4651,4801,4601,48057,0001,480
2013-09-181,4351,4551,4271,45553,0001,455
2013-09-171,4271,4271,4121,42324,0001,423
2013-09-131,4001,4101,3871,40857,0001,408
2013-09-121,4071,4071,3831,40041,0001,400
2013-09-111,3901,4091,3851,40746,0001,407
2013-09-101,3451,3981,3431,38738,0001,387
2013-09-091,3561,3561,3381,34124,0001,341
2013-09-061,3201,3331,3201,32611,0001,326
2013-09-051,3311,3401,3001,31551,0001,315
2013-09-041,3241,3431,3121,33923,0001,339
2013-09-031,3161,3241,3001,32440,0001,324
2013-09-021,2821,2931,2821,29114,0001,291
2013-08-301,3181,3181,2701,28234,0001,282
2013-08-291,3111,3201,2791,31823,0001,318
2013-08-281,3321,3321,3111,32613,0001,326
2013-08-271,3381,3431,3171,32928,0001,329
2013-08-261,3401,3431,3291,32916,0001,329
2013-08-231,3441,3441,3141,33931,0001,339
2013-08-221,3081,3281,3021,31428,0001,314
2013-08-211,3171,3171,2871,30113,0001,301
2013-08-201,3161,3371,3061,31721,0001,317
2013-08-191,2811,3181,2611,31815,0001,318
2013-08-161,3141,3141,2741,27414,0001,274
2013-08-151,3471,3471,3131,31610,0001,316
2013-08-141,3481,3481,3311,34122,0001,341
2013-08-131,3311,3411,3301,34133,0001,341
2013-08-121,3121,3261,3121,3263,0001,326
2013-08-091,3391,3461,3231,34232,0001,342
2013-08-081,3421,3421,3121,31813,0001,318
2013-08-071,3331,3441,3331,33828,0001,338
2013-08-061,3381,3431,3231,34316,0001,343
2013-08-051,3031,3411,3031,3387,0001,338
2013-08-021,3001,3331,3001,33324,0001,333
2013-08-011,2701,2911,2701,28815,0001,288
2013-07-311,2951,3241,2821,29629,0001,296
2013-07-301,3001,3291,3001,32069,0001,320
2013-07-291,3261,3301,2971,29840,0001,298
2013-07-261,3421,3421,2961,29637,0001,296
2013-07-251,3391,3391,3181,32014,0001,320
2013-07-241,3561,3641,3401,34051,0001,340
2013-07-231,3311,3691,3141,333118,0001,333
2013-07-221,3281,3441,3221,330146,0001,330
2013-07-191,3811,3811,3231,32347,0001,323
2013-07-181,3701,3741,3521,36933,0001,369
2013-07-171,3711,3711,3601,37050,0001,370
2013-07-161,3721,3981,3721,38028,0001,380
2013-07-121,3701,3701,3541,36136,0001,361
2013-07-111,3791,3901,3401,37012,0001,370
2013-07-101,3681,3781,3591,37827,0001,378
2013-07-091,3371,3581,3311,34633,0001,346
2013-07-081,2991,3401,2991,31824,0001,318
2013-07-051,3001,3001,2731,30027,0001,300
2013-07-041,2781,2931,2561,28523,0001,285
2013-07-031,2581,2791,2521,25436,0001,254
2013-07-021,2591,2751,2501,25724,0001,257
2013-07-011,2201,2551,2091,24322,0001,243
2013-06-281,2061,2201,1951,22044,0001,220
2013-06-271,1741,2001,1611,18437,0001,184
2013-06-261,1621,1951,1621,17711,0001,177
2013-06-251,1751,1961,1741,18938,0001,189
2013-06-241,1801,1801,1671,16916,0001,169
2013-06-211,1861,1861,1381,15025,0001,150
2013-06-201,1671,1681,1571,15838,0001,158
2013-06-191,2181,2181,1951,19733,0001,197
2013-06-181,2151,2271,2051,21727,0001,217
2013-06-171,1801,2091,1801,19627,0001,196
2013-06-141,1901,1961,1801,18094,0001,180
2013-06-131,1761,1761,1381,15536,0001,155
2013-06-121,1561,1851,1121,17643,0001,176
2013-06-111,2131,2211,1401,14586,0001,145
2013-06-101,2151,2371,2111,22129,0001,221
2013-06-071,2381,2381,1961,20129,0001,201
2013-06-061,2381,2481,2101,23838,0001,238
2013-06-051,2531,2871,2311,23853,0001,238
2013-06-041,2401,2401,2011,22340,0001,223
2013-06-031,2711,2961,2521,25527,0001,255
2013-05-311,2501,2881,2401,27260,0001,272
2013-05-301,2531,2761,2381,25547,0001,255
2013-05-291,2691,2901,2621,27933,0001,279
2013-05-281,2921,2921,2541,26024,0001,260
2013-05-271,2521,3071,2221,29340,0001,293
2013-05-241,2761,3071,2171,305122,0001,305
2013-05-231,3721,3951,2961,29645,0001,296
2013-05-221,3711,4081,3711,40224,0001,402
2013-05-211,4261,4281,3711,37134,0001,371
2013-05-201,3851,4351,3851,42652,0001,426
2013-05-171,3521,4151,3521,40354,0001,403
2013-05-161,4001,4071,3811,38225,0001,382
2013-05-151,4221,4231,4071,40730,0001,407
2013-05-141,4311,4361,4141,42236,0001,422
2013-05-131,4501,4571,4141,43045,0001,430
2013-05-101,4461,4471,4271,43134,0001,431
2013-05-091,4371,4461,4001,41630,0001,416
2013-05-081,4441,4731,4421,45367,0001,453
2013-05-071,4371,4501,4341,44235,0001,442
2013-05-021,4361,4361,4061,41721,0001,417
2013-05-011,3501,4491,3501,43665,0001,436
2013-04-301,3951,3951,3501,35257,0001,352
2013-04-261,4801,4801,2951,395118,0001,395
2013-04-251,4281,4541,4221,45441,0001,454
2013-04-241,4221,4291,3831,39893,0001,398
2013-04-231,4201,4221,3701,39541,0001,395
2013-04-221,3901,4221,3791,41143,0001,411
2013-04-191,3731,3911,3531,38055,0001,380
2013-04-181,3591,3651,3391,34455,0001,344
2013-04-171,3621,3761,3461,35239,0001,352
2013-04-161,3501,3801,2901,36291,0001,362
2013-04-151,3461,3501,3331,34547,0001,345
2013-04-121,3091,3301,2781,32028,0001,320
2013-04-111,3291,3301,2971,30948,0001,309
2013-04-101,3011,3281,3011,31833,0001,318
2013-04-091,3001,3191,2981,311123,0001,311
2013-04-081,2661,2991,2661,29884,0001,298
2013-04-051,2221,2701,2221,26667,0001,266
2013-04-041,2181,2391,1701,192128,0001,192
2013-04-031,1551,2201,1551,21642,0001,216
2013-04-021,1611,1721,1081,15568,0001,155
2013-04-011,2081,2201,1541,16463,0001,164
2013-03-291,2391,2501,2001,20862,0001,208
2013-03-281,2101,2361,1961,23199,0001,231
2013-03-271,1721,1861,1491,18637,0001,186
2013-03-261,1541,1981,1301,17195,0001,171
2013-03-251,1861,2031,1451,16091,0001,160
2013-03-221,2121,2211,1871,19079,0001,190
2013-03-211,2461,2751,2221,22384,0001,223
2013-03-191,2471,2941,2181,25077,0001,250
2013-03-181,2821,2891,2631,27729,0001,277
2013-03-151,2601,3101,2461,310102,0001,310
2013-03-141,2061,2581,1951,25679,0001,256
2013-03-131,2181,2351,2121,23053,0001,230
2013-03-121,1761,2501,1761,248156,0001,248
2013-03-111,2031,2131,1701,17658,0001,176
2013-03-081,2211,2271,1911,223130,0001,223
2013-03-071,1381,1621,1371,16151,0001,161
2013-03-061,1261,1341,1151,13445,0001,134
2013-03-051,1371,1381,1151,11518,0001,115
2013-03-041,1451,1551,1081,13742,0001,137
2013-03-011,1011,1611,1011,15050,0001,150
2013-02-281,0871,1151,0861,10086,0001,100
2013-02-271,1141,1441,0601,08486,0001,084
2013-02-261,1101,1351,1101,12451,0001,124
2013-02-251,1201,1451,1191,14054,0001,140
2013-02-221,1101,1301,0931,12075,0001,120
2013-02-211,1461,1511,1241,13162,0001,131
2013-02-201,1351,1581,1231,14639,0001,146
2013-02-191,1201,1481,1111,13558,0001,135
2013-02-181,0861,1261,0861,12073,0001,120
2013-02-151,1211,1211,0791,08568,0001,085
2013-02-141,1001,1211,0861,11391,0001,113
2013-02-131,0621,1001,0621,08179,0001,081
2013-02-121,0661,0661,0381,06146,0001,061
2013-02-081,0731,0771,0521,06275,0001,062
2013-02-071,0741,0781,0711,07119,0001,071
2013-02-061,0861,0861,0771,08549,0001,085
2013-02-051,0511,0881,0501,070130,0001,070
2013-02-041,0621,0661,0601,06238,0001,062
2013-02-011,0521,0771,0521,06738,0001,067
2013-01-311,0681,0851,0531,08270,0001,082
2013-01-301,0681,0921,0681,08237,0001,082
2013-01-291,0521,0811,0521,06791,0001,067
2013-01-281,0911,0921,0511,082137,0001,082
2013-01-251,0871,1021,0361,061340,0001,061
2013-01-241,0571,0821,0511,062117,0001,062
2013-01-231,0541,0921,0401,057163,0001,057
2013-01-221,0361,0651,0191,06177,0001,061
2013-01-211,0461,0661,0451,06677,0001,066
2013-01-189961,0509851,046176,0001,046
2013-01-1798299597899359,000993
2013-01-1698798795597366,000973
2013-01-159901,00098999197,000991
2013-01-1195296495296239,000962
2013-01-1092495292095250,000952
2013-01-09931935925929118,000929
2013-01-0893895392593750,000937
2013-01-0793695193193531,000935
2013-01-0492193991793656,000936

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