1. HOME >
  2. 株価時系列 >
  3. 4212 >
  4. 2016年

4212 積水樹脂(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8281,8501,8051,84652,5001,846
2016-12-291,8411,8411,8101,82836,4001,828
2016-12-281,8481,8591,8261,84431,9001,844
2016-12-271,8451,8561,8401,84622,2001,846
2016-12-261,8701,8701,8331,83750,4001,837
2016-12-221,8731,8891,8601,87037,9001,870
2016-12-211,8811,8901,8651,87352,6001,873
2016-12-201,8501,8881,8501,88146,4001,881
2016-12-191,8701,8721,8511,86826,1001,868
2016-12-161,8641,8841,8481,87049,7001,870
2016-12-151,8301,8581,8301,85535,4001,855
2016-12-141,8641,8741,8251,82943,3001,829
2016-12-131,8291,8571,8221,85753,0001,857
2016-12-121,7701,8211,7701,82041,7001,820
2016-12-091,7601,7701,7491,76484,8001,764
2016-12-081,7501,7501,7401,74842,5001,748
2016-12-071,7111,7411,7111,73736,3001,737
2016-12-061,7181,7251,6871,70042,5001,700
2016-12-051,7101,7111,6901,70129,7001,701
2016-12-021,7201,7361,7121,72127,5001,721
2016-12-011,7301,7671,7161,72059,8001,720
2016-11-301,7331,7491,7211,73432,5001,734
2016-11-291,7301,7531,7271,74920,6001,749
2016-11-281,7701,7701,7401,75224,7001,752
2016-11-251,7301,7561,7201,75431,1001,754
2016-11-241,7551,7551,7171,72748,9001,727
2016-11-221,7471,7551,7441,75027,2001,750
2016-11-211,7311,7491,7301,73328,1001,733
2016-11-181,7231,7301,7201,72226,6001,722
2016-11-171,6911,7151,6911,70615,0001,706
2016-11-161,7061,7081,6891,70543,8001,705
2016-11-151,7191,7331,6851,69536,3001,695
2016-11-141,7491,7671,7341,74639,0001,746
2016-11-111,7321,7631,7171,72742,0001,727
2016-11-101,6901,7331,6871,73241,0001,732
2016-11-091,6981,7091,6031,60945,7001,609
2016-11-081,6861,6911,6721,68515,3001,685
2016-11-071,7001,7081,6941,69510,6001,695
2016-11-041,7001,7121,6731,69239,8001,692
2016-11-021,7051,7141,7041,71032,9001,710
2016-11-011,7301,7301,7051,72726,9001,727
2016-10-311,7211,7301,7171,73029,8001,730
2016-10-281,7151,7151,6901,70455,6001,704
2016-10-271,6991,7051,6821,70525,5001,705
2016-10-261,6771,6991,6771,69633,6001,696
2016-10-251,6971,6981,6661,68540,7001,685
2016-10-241,6921,7001,6891,69824,2001,698
2016-10-211,7001,7001,6811,69622,1001,696
2016-10-201,6881,6961,6781,69416,8001,694
2016-10-191,6901,6931,6751,68823,1001,688
2016-10-171,6901,7001,6891,69218,6001,692
2016-10-131,6701,6941,6701,68828,2001,688
2016-10-121,6451,6751,6301,66130,0001,661
2016-10-111,6551,6761,6451,66213,7001,662
2016-10-071,6501,6551,6411,65221,9001,652
2016-10-061,6561,6761,6501,65826,1001,658
2016-10-051,6551,6571,6411,65028,0001,650
2016-10-041,6501,6531,6401,65022,6001,650
2016-10-031,6401,6591,6381,64518,5001,645
2016-09-301,6361,6551,5901,63259,6001,632
2016-09-291,6751,6751,6651,67118,8001,671
2016-09-281,6551,6651,6221,66444,8001,664
2016-09-271,6421,6751,6021,67553,4001,675
2016-09-261,6501,6551,6351,63827,0001,638
2016-09-231,6371,6561,6201,65172,8001,651
2016-09-211,6031,6661,5921,66036,9001,660
2016-09-201,5871,6111,5861,60120,1001,601
2016-09-161,5881,6101,5781,60724,0001,607
2016-09-151,5821,5911,5771,58818,2001,588
2016-09-141,5821,6001,5731,59318,4001,593
2016-09-131,6001,6001,5781,58721,2001,587
2016-09-121,5771,5791,5571,57815,6001,578
2016-09-091,6071,6141,5841,59550,9001,595
2016-09-081,6021,6351,6021,63032,8001,630
2016-09-071,6191,6271,6021,61534,7001,615
2016-09-061,6341,6491,6331,64041,1001,640
2016-09-051,6181,6341,6061,63240,1001,632
2016-09-021,6001,6091,5831,60470,1001,604
2016-09-011,6011,6201,5971,62013,6001,620
2016-08-311,6001,6211,5971,61743,5001,617
2016-08-301,5891,5921,5761,58510,4001,585
2016-08-291,6001,6091,5131,58945,3001,589
2016-08-261,5441,5681,5381,56023,6001,560
2016-08-251,5511,5581,5341,55221,1001,552
2016-08-241,5501,5701,5491,56119,4001,561
2016-08-231,4981,5401,4981,53436,2001,534
2016-08-221,4931,5101,4901,50715,5001,507
2016-08-191,4731,4951,4621,49221,2001,492
2016-08-181,4581,4731,4511,46624,3001,466
2016-08-171,5051,5061,4591,48154,9001,481
2016-08-161,5521,5521,5121,51242,3001,512
2016-08-151,5611,5721,5461,55220,4001,552
2016-08-121,5421,5541,5251,54615,8001,546
2016-08-101,5081,5251,4991,51711,4001,517
2016-08-091,4891,5141,4891,51418,8001,514
2016-08-081,4831,4881,4651,48516,9001,485
2016-08-051,4891,5061,4531,45624,0001,456
2016-08-041,4951,4951,4411,48429,3001,484
2016-08-031,5541,5571,4661,48759,6001,487
2016-08-021,5901,6001,5601,58214,0001,582
2016-08-011,6491,6491,6041,61220,7001,612
2016-07-291,6861,6891,6501,68420,3001,684
2016-07-281,6871,6901,6651,68730,7001,687
2016-07-271,6801,6901,6511,68733,2001,687
2016-07-261,6901,6901,6591,67519,1001,675
2016-07-251,6921,6941,6681,69018,7001,690
2016-07-221,6651,6821,6561,6738,6001,673
2016-07-211,6911,6911,6761,69118,7001,691
2016-07-201,6641,6931,6181,69120,2001,691
2016-07-191,6761,6811,6031,66834,7001,668
2016-07-151,6251,6981,5821,67750,7001,677
2016-07-141,6001,6201,5891,60144,8001,601
2016-07-131,6001,6191,5801,59434,6001,594
2016-07-121,5371,5751,5021,56034,5001,560
2016-07-111,4631,5291,4631,52029,9001,520
2016-07-081,4661,4841,4351,43720,7001,437
2016-07-071,4371,4851,4371,46720,6001,467
2016-07-061,4401,4561,4171,44922,7001,449
2016-07-051,4621,4701,4521,4649,1001,464
2016-07-041,4581,4761,4301,46213,8001,462
2016-07-011,4551,4921,4551,48518,5001,485
2016-06-301,4921,4921,4521,45522,8001,455
2016-06-291,4641,4881,4591,47715,6001,477
2016-06-281,3971,4691,3941,46029,3001,460
2016-06-271,4301,4501,4151,42730,1001,427
2016-06-241,4521,4521,3991,41989,6001,419
2016-06-231,4171,4451,4171,43919,5001,439
2016-06-221,4271,4271,4031,41832,4001,418
2016-06-211,4131,4441,4061,43919,0001,439
2016-06-201,4001,4311,4001,42612,8001,426
2016-06-171,3681,3961,3381,37281,6001,372
2016-06-161,3931,4191,3491,35432,3001,354
2016-06-151,4161,4211,3941,40529,3001,405
2016-06-141,4151,4361,3881,41041,8001,410
2016-06-131,4441,4461,4071,40730,9001,407
2016-06-101,4551,4681,4431,46258,1001,462
2016-06-091,4831,4861,4581,46324,6001,463
2016-06-081,4851,4891,4741,48518,0001,485
2016-06-071,4821,5031,4801,48511,7001,485
2016-06-061,4751,5041,4751,48526,8001,485
2016-06-031,5221,5311,4981,50520,5001,505
2016-06-021,5611,5751,5161,52229,2001,522
2016-06-011,5891,6091,5601,59120,4001,591
2016-05-311,5871,6061,5071,60631,9001,606
2016-05-301,5731,6001,5511,58512,2001,585
2016-05-271,5391,5701,5361,55321,8001,553
2016-05-261,5731,5771,5401,55015,2001,550
2016-05-251,5861,5951,5501,55426,3001,554
2016-05-241,5601,5741,5501,55611,0001,556
2016-05-231,5641,5791,5501,55815,1001,558
2016-05-201,5471,5871,5471,57419,0001,574
2016-05-191,5601,5711,5421,55612,5001,556
2016-05-181,5261,5521,5121,54435,1001,544
2016-05-171,5241,5451,5171,54321,1001,543
2016-05-161,5351,5471,5111,51629,2001,516
2016-05-131,5361,5481,5081,53443,7001,534
2016-05-121,5301,5461,5241,53425,3001,534
2016-05-111,5591,5601,5351,54622,3001,546
2016-05-101,4961,5421,4891,54235,3001,542
2016-05-091,4921,4971,4841,49116,2001,491
2016-05-061,4741,4951,4451,47735,0001,477
2016-05-021,4971,4991,4451,46730,6001,467
2016-04-281,5481,5901,5191,52941,3001,529
2016-04-271,5481,5481,5221,53642,2001,536
2016-04-261,5201,5571,5001,52466,7001,524
2016-04-251,5261,5261,4971,52030,3001,520
2016-04-221,5211,5291,4961,52564,0001,525
2016-04-211,5311,5461,5151,53340,0001,533
2016-04-201,5201,5201,5001,50637,3001,506
2016-04-191,4901,5251,4851,51434,0001,514
2016-04-181,4501,4911,4501,48319,5001,483
2016-04-151,4651,4971,4651,48831,7001,488
2016-04-141,4761,4971,4521,49746,6001,497
2016-04-131,4811,4991,4301,43039,8001,430
2016-04-121,4341,4901,4341,46714,1001,467
2016-04-111,4591,4731,4391,45416,3001,454
2016-04-081,4421,4901,4381,47623,4001,476
2016-04-071,4681,4781,4541,46820,2001,468
2016-04-061,4871,5001,4631,46622,7001,466
2016-04-051,4981,5001,4631,48553,8001,485
2016-04-041,4871,5241,4871,51224,8001,512
2016-04-011,5111,5111,4711,48755,3001,487
2016-03-311,5201,5331,5001,50827,5001,508
2016-03-301,5351,5351,5041,52018,0001,520
2016-03-291,5221,5391,5131,53524,2001,535
2016-03-281,5101,5251,4881,52327,7001,523
2016-03-251,5051,5071,4861,49623,9001,496
2016-03-241,5311,5401,4911,49726,5001,497
2016-03-231,5501,5741,5381,54123,0001,541
2016-03-221,5251,5701,5251,55036,5001,550
2016-03-181,4821,5141,4821,51045,7001,510
2016-03-171,4581,5111,4581,49232,8001,492
2016-03-161,4791,5001,4431,45537,8001,455
2016-03-151,4821,5031,4751,49031,5001,490
2016-03-141,4481,4841,4471,48232,3001,482
2016-03-111,3951,4201,3861,41548,5001,415
2016-03-101,3781,4031,3641,39532,5001,395
2016-03-091,3591,3691,3521,36423,1001,364
2016-03-081,3761,3871,3421,36319,4001,363
2016-03-071,3971,3991,3801,38618,0001,386
2016-03-041,3871,4041,3751,40020,7001,400
2016-03-031,3851,4041,3751,40320,1001,403
2016-03-021,3501,4161,3501,40531,3001,405
2016-03-011,3331,3361,3051,32417,8001,324
2016-02-291,3601,3741,3401,34033,5001,340
2016-02-261,3431,3601,3361,35018,6001,350
2016-02-251,3391,3591,3181,34119,4001,341
2016-02-241,3021,3361,3001,31847,9001,318
2016-02-231,3441,3471,3101,31428,2001,314
2016-02-221,3401,3501,3321,34421,4001,344
2016-02-191,3501,3701,3341,34833,3001,348
2016-02-181,3741,4081,3501,38052,2001,380
2016-02-171,3391,3691,3201,34540,2001,345
2016-02-161,3481,3821,3271,33126,3001,331
2016-02-151,4001,4291,3491,37245,9001,372
2016-02-121,3251,3741,2891,29344,0001,293
2016-02-101,3971,4161,3401,35052,5001,350
2016-02-091,3851,4051,3751,39740,9001,397
2016-02-081,4001,4351,3801,42324,8001,423
2016-02-051,4061,4281,3951,41440,4001,414
2016-02-041,4101,4391,4001,42930,1001,429
2016-02-031,4401,4401,4051,42641,6001,426
2016-02-021,4401,4581,4361,45068,6001,450
2016-02-011,4741,4861,4361,44087,8001,440
2016-01-291,4501,4591,4151,44463,7001,444
2016-01-281,4591,4771,4391,45720,0001,457
2016-01-271,4081,4641,4081,45943,2001,459
2016-01-261,4511,4511,4251,43130,3001,431
2016-01-251,5001,5001,4541,48122,8001,481
2016-01-221,4401,4571,4211,45746,6001,457
2016-01-211,3971,4221,3611,36157,3001,361
2016-01-201,4711,4781,4161,41733,8001,417
2016-01-191,4751,4911,4481,45723,9001,457
2016-01-181,4801,4911,4661,47620,0001,476
2016-01-151,5301,5411,4801,49125,3001,491
2016-01-141,5151,5281,4811,50036,9001,500
2016-01-131,5201,5401,5131,53321,6001,533
2016-01-121,5011,5291,4871,49533,0001,495
2016-01-081,5721,5771,5111,52123,4001,521
2016-01-071,5761,6131,5751,58534,9001,585
2016-01-061,6031,6091,5331,59924,6001,599
2016-01-051,5951,6391,5951,60613,9001,606
2016-01-041,6381,6701,5951,60420,8001,604

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