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
2016-12-30	1,828	1,850	1,805	1,846	52,500	1,846
2016-12-29	1,841	1,841	1,810	1,828	36,400	1,828
2016-12-28	1,848	1,859	1,826	1,844	31,900	1,844
2016-12-27	1,845	1,856	1,840	1,846	22,200	1,846
2016-12-26	1,870	1,870	1,833	1,837	50,400	1,837
2016-12-22	1,873	1,889	1,860	1,870	37,900	1,870
2016-12-21	1,881	1,890	1,865	1,873	52,600	1,873
2016-12-20	1,850	1,888	1,850	1,881	46,400	1,881
2016-12-19	1,870	1,872	1,851	1,868	26,100	1,868
2016-12-16	1,864	1,884	1,848	1,870	49,700	1,870
2016-12-15	1,830	1,858	1,830	1,855	35,400	1,855
2016-12-14	1,864	1,874	1,825	1,829	43,300	1,829
2016-12-13	1,829	1,857	1,822	1,857	53,000	1,857
2016-12-12	1,770	1,821	1,770	1,820	41,700	1,820
2016-12-09	1,760	1,770	1,749	1,764	84,800	1,764
2016-12-08	1,750	1,750	1,740	1,748	42,500	1,748
2016-12-07	1,711	1,741	1,711	1,737	36,300	1,737
2016-12-06	1,718	1,725	1,687	1,700	42,500	1,700
2016-12-05	1,710	1,711	1,690	1,701	29,700	1,701
2016-12-02	1,720	1,736	1,712	1,721	27,500	1,721
2016-12-01	1,730	1,767	1,716	1,720	59,800	1,720
2016-11-30	1,733	1,749	1,721	1,734	32,500	1,734
2016-11-29	1,730	1,753	1,727	1,749	20,600	1,749
2016-11-28	1,770	1,770	1,740	1,752	24,700	1,752
2016-11-25	1,730	1,756	1,720	1,754	31,100	1,754
2016-11-24	1,755	1,755	1,717	1,727	48,900	1,727
2016-11-22	1,747	1,755	1,744	1,750	27,200	1,750
2016-11-21	1,731	1,749	1,730	1,733	28,100	1,733
2016-11-18	1,723	1,730	1,720	1,722	26,600	1,722
2016-11-17	1,691	1,715	1,691	1,706	15,000	1,706
2016-11-16	1,706	1,708	1,689	1,705	43,800	1,705
2016-11-15	1,719	1,733	1,685	1,695	36,300	1,695
2016-11-14	1,749	1,767	1,734	1,746	39,000	1,746
2016-11-11	1,732	1,763	1,717	1,727	42,000	1,727
2016-11-10	1,690	1,733	1,687	1,732	41,000	1,732
2016-11-09	1,698	1,709	1,603	1,609	45,700	1,609
2016-11-08	1,686	1,691	1,672	1,685	15,300	1,685
2016-11-07	1,700	1,708	1,694	1,695	10,600	1,695
2016-11-04	1,700	1,712	1,673	1,692	39,800	1,692
2016-11-02	1,705	1,714	1,704	1,710	32,900	1,710
2016-11-01	1,730	1,730	1,705	1,727	26,900	1,727
2016-10-31	1,721	1,730	1,717	1,730	29,800	1,730
2016-10-28	1,715	1,715	1,690	1,704	55,600	1,704
2016-10-27	1,699	1,705	1,682	1,705	25,500	1,705
2016-10-26	1,677	1,699	1,677	1,696	33,600	1,696
2016-10-25	1,697	1,698	1,666	1,685	40,700	1,685
2016-10-24	1,692	1,700	1,689	1,698	24,200	1,698
2016-10-21	1,700	1,700	1,681	1,696	22,100	1,696
2016-10-20	1,688	1,696	1,678	1,694	16,800	1,694
2016-10-19	1,690	1,693	1,675	1,688	23,100	1,688
2016-10-17	1,690	1,700	1,689	1,692	18,600	1,692
2016-10-13	1,670	1,694	1,670	1,688	28,200	1,688
2016-10-12	1,645	1,675	1,630	1,661	30,000	1,661
2016-10-11	1,655	1,676	1,645	1,662	13,700	1,662
2016-10-07	1,650	1,655	1,641	1,652	21,900	1,652
2016-10-06	1,656	1,676	1,650	1,658	26,100	1,658
2016-10-05	1,655	1,657	1,641	1,650	28,000	1,650
2016-10-04	1,650	1,653	1,640	1,650	22,600	1,650
2016-10-03	1,640	1,659	1,638	1,645	18,500	1,645
2016-09-30	1,636	1,655	1,590	1,632	59,600	1,632
2016-09-29	1,675	1,675	1,665	1,671	18,800	1,671
2016-09-28	1,655	1,665	1,622	1,664	44,800	1,664
2016-09-27	1,642	1,675	1,602	1,675	53,400	1,675
2016-09-26	1,650	1,655	1,635	1,638	27,000	1,638
2016-09-23	1,637	1,656	1,620	1,651	72,800	1,651
2016-09-21	1,603	1,666	1,592	1,660	36,900	1,660
2016-09-20	1,587	1,611	1,586	1,601	20,100	1,601
2016-09-16	1,588	1,610	1,578	1,607	24,000	1,607
2016-09-15	1,582	1,591	1,577	1,588	18,200	1,588
2016-09-14	1,582	1,600	1,573	1,593	18,400	1,593
2016-09-13	1,600	1,600	1,578	1,587	21,200	1,587
2016-09-12	1,577	1,579	1,557	1,578	15,600	1,578
2016-09-09	1,607	1,614	1,584	1,595	50,900	1,595
2016-09-08	1,602	1,635	1,602	1,630	32,800	1,630
2016-09-07	1,619	1,627	1,602	1,615	34,700	1,615
2016-09-06	1,634	1,649	1,633	1,640	41,100	1,640
2016-09-05	1,618	1,634	1,606	1,632	40,100	1,632
2016-09-02	1,600	1,609	1,583	1,604	70,100	1,604
2016-09-01	1,601	1,620	1,597	1,620	13,600	1,620
2016-08-31	1,600	1,621	1,597	1,617	43,500	1,617
2016-08-30	1,589	1,592	1,576	1,585	10,400	1,585
2016-08-29	1,600	1,609	1,513	1,589	45,300	1,589
2016-08-26	1,544	1,568	1,538	1,560	23,600	1,560
2016-08-25	1,551	1,558	1,534	1,552	21,100	1,552
2016-08-24	1,550	1,570	1,549	1,561	19,400	1,561
2016-08-23	1,498	1,540	1,498	1,534	36,200	1,534
2016-08-22	1,493	1,510	1,490	1,507	15,500	1,507
2016-08-19	1,473	1,495	1,462	1,492	21,200	1,492
2016-08-18	1,458	1,473	1,451	1,466	24,300	1,466
2016-08-17	1,505	1,506	1,459	1,481	54,900	1,481
2016-08-16	1,552	1,552	1,512	1,512	42,300	1,512
2016-08-15	1,561	1,572	1,546	1,552	20,400	1,552
2016-08-12	1,542	1,554	1,525	1,546	15,800	1,546
2016-08-10	1,508	1,525	1,499	1,517	11,400	1,517
2016-08-09	1,489	1,514	1,489	1,514	18,800	1,514
2016-08-08	1,483	1,488	1,465	1,485	16,900	1,485
2016-08-05	1,489	1,506	1,453	1,456	24,000	1,456
2016-08-04	1,495	1,495	1,441	1,484	29,300	1,484
2016-08-03	1,554	1,557	1,466	1,487	59,600	1,487
2016-08-02	1,590	1,600	1,560	1,582	14,000	1,582
2016-08-01	1,649	1,649	1,604	1,612	20,700	1,612
2016-07-29	1,686	1,689	1,650	1,684	20,300	1,684
2016-07-28	1,687	1,690	1,665	1,687	30,700	1,687
2016-07-27	1,680	1,690	1,651	1,687	33,200	1,687
2016-07-26	1,690	1,690	1,659	1,675	19,100	1,675
2016-07-25	1,692	1,694	1,668	1,690	18,700	1,690
2016-07-22	1,665	1,682	1,656	1,673	8,600	1,673
2016-07-21	1,691	1,691	1,676	1,691	18,700	1,691
2016-07-20	1,664	1,693	1,618	1,691	20,200	1,691
2016-07-19	1,676	1,681	1,603	1,668	34,700	1,668
2016-07-15	1,625	1,698	1,582	1,677	50,700	1,677
2016-07-14	1,600	1,620	1,589	1,601	44,800	1,601
2016-07-13	1,600	1,619	1,580	1,594	34,600	1,594
2016-07-12	1,537	1,575	1,502	1,560	34,500	1,560
2016-07-11	1,463	1,529	1,463	1,520	29,900	1,520
2016-07-08	1,466	1,484	1,435	1,437	20,700	1,437
2016-07-07	1,437	1,485	1,437	1,467	20,600	1,467
2016-07-06	1,440	1,456	1,417	1,449	22,700	1,449
2016-07-05	1,462	1,470	1,452	1,464	9,100	1,464
2016-07-04	1,458	1,476	1,430	1,462	13,800	1,462
2016-07-01	1,455	1,492	1,455	1,485	18,500	1,485
2016-06-30	1,492	1,492	1,452	1,455	22,800	1,455
2016-06-29	1,464	1,488	1,459	1,477	15,600	1,477
2016-06-28	1,397	1,469	1,394	1,460	29,300	1,460
2016-06-27	1,430	1,450	1,415	1,427	30,100	1,427
2016-06-24	1,452	1,452	1,399	1,419	89,600	1,419
2016-06-23	1,417	1,445	1,417	1,439	19,500	1,439
2016-06-22	1,427	1,427	1,403	1,418	32,400	1,418
2016-06-21	1,413	1,444	1,406	1,439	19,000	1,439
2016-06-20	1,400	1,431	1,400	1,426	12,800	1,426
2016-06-17	1,368	1,396	1,338	1,372	81,600	1,372
2016-06-16	1,393	1,419	1,349	1,354	32,300	1,354
2016-06-15	1,416	1,421	1,394	1,405	29,300	1,405
2016-06-14	1,415	1,436	1,388	1,410	41,800	1,410
2016-06-13	1,444	1,446	1,407	1,407	30,900	1,407
2016-06-10	1,455	1,468	1,443	1,462	58,100	1,462
2016-06-09	1,483	1,486	1,458	1,463	24,600	1,463
2016-06-08	1,485	1,489	1,474	1,485	18,000	1,485
2016-06-07	1,482	1,503	1,480	1,485	11,700	1,485
2016-06-06	1,475	1,504	1,475	1,485	26,800	1,485
2016-06-03	1,522	1,531	1,498	1,505	20,500	1,505
2016-06-02	1,561	1,575	1,516	1,522	29,200	1,522
2016-06-01	1,589	1,609	1,560	1,591	20,400	1,591
2016-05-31	1,587	1,606	1,507	1,606	31,900	1,606
2016-05-30	1,573	1,600	1,551	1,585	12,200	1,585
2016-05-27	1,539	1,570	1,536	1,553	21,800	1,553
2016-05-26	1,573	1,577	1,540	1,550	15,200	1,550
2016-05-25	1,586	1,595	1,550	1,554	26,300	1,554
2016-05-24	1,560	1,574	1,550	1,556	11,000	1,556
2016-05-23	1,564	1,579	1,550	1,558	15,100	1,558
2016-05-20	1,547	1,587	1,547	1,574	19,000	1,574
2016-05-19	1,560	1,571	1,542	1,556	12,500	1,556
2016-05-18	1,526	1,552	1,512	1,544	35,100	1,544
2016-05-17	1,524	1,545	1,517	1,543	21,100	1,543
2016-05-16	1,535	1,547	1,511	1,516	29,200	1,516
2016-05-13	1,536	1,548	1,508	1,534	43,700	1,534
2016-05-12	1,530	1,546	1,524	1,534	25,300	1,534
2016-05-11	1,559	1,560	1,535	1,546	22,300	1,546
2016-05-10	1,496	1,542	1,489	1,542	35,300	1,542
2016-05-09	1,492	1,497	1,484	1,491	16,200	1,491
2016-05-06	1,474	1,495	1,445	1,477	35,000	1,477
2016-05-02	1,497	1,499	1,445	1,467	30,600	1,467
2016-04-28	1,548	1,590	1,519	1,529	41,300	1,529
2016-04-27	1,548	1,548	1,522	1,536	42,200	1,536
2016-04-26	1,520	1,557	1,500	1,524	66,700	1,524
2016-04-25	1,526	1,526	1,497	1,520	30,300	1,520
2016-04-22	1,521	1,529	1,496	1,525	64,000	1,525
2016-04-21	1,531	1,546	1,515	1,533	40,000	1,533
2016-04-20	1,520	1,520	1,500	1,506	37,300	1,506
2016-04-19	1,490	1,525	1,485	1,514	34,000	1,514
2016-04-18	1,450	1,491	1,450	1,483	19,500	1,483
2016-04-15	1,465	1,497	1,465	1,488	31,700	1,488
2016-04-14	1,476	1,497	1,452	1,497	46,600	1,497
2016-04-13	1,481	1,499	1,430	1,430	39,800	1,430
2016-04-12	1,434	1,490	1,434	1,467	14,100	1,467
2016-04-11	1,459	1,473	1,439	1,454	16,300	1,454
2016-04-08	1,442	1,490	1,438	1,476	23,400	1,476
2016-04-07	1,468	1,478	1,454	1,468	20,200	1,468
2016-04-06	1,487	1,500	1,463	1,466	22,700	1,466
2016-04-05	1,498	1,500	1,463	1,485	53,800	1,485
2016-04-04	1,487	1,524	1,487	1,512	24,800	1,512
2016-04-01	1,511	1,511	1,471	1,487	55,300	1,487
2016-03-31	1,520	1,533	1,500	1,508	27,500	1,508
2016-03-30	1,535	1,535	1,504	1,520	18,000	1,520
2016-03-29	1,522	1,539	1,513	1,535	24,200	1,535
2016-03-28	1,510	1,525	1,488	1,523	27,700	1,523
2016-03-25	1,505	1,507	1,486	1,496	23,900	1,496
2016-03-24	1,531	1,540	1,491	1,497	26,500	1,497
2016-03-23	1,550	1,574	1,538	1,541	23,000	1,541
2016-03-22	1,525	1,570	1,525	1,550	36,500	1,550
2016-03-18	1,482	1,514	1,482	1,510	45,700	1,510
2016-03-17	1,458	1,511	1,458	1,492	32,800	1,492
2016-03-16	1,479	1,500	1,443	1,455	37,800	1,455
2016-03-15	1,482	1,503	1,475	1,490	31,500	1,490
2016-03-14	1,448	1,484	1,447	1,482	32,300	1,482
2016-03-11	1,395	1,420	1,386	1,415	48,500	1,415
2016-03-10	1,378	1,403	1,364	1,395	32,500	1,395
2016-03-09	1,359	1,369	1,352	1,364	23,100	1,364
2016-03-08	1,376	1,387	1,342	1,363	19,400	1,363
2016-03-07	1,397	1,399	1,380	1,386	18,000	1,386
2016-03-04	1,387	1,404	1,375	1,400	20,700	1,400
2016-03-03	1,385	1,404	1,375	1,403	20,100	1,403
2016-03-02	1,350	1,416	1,350	1,405	31,300	1,405
2016-03-01	1,333	1,336	1,305	1,324	17,800	1,324
2016-02-29	1,360	1,374	1,340	1,340	33,500	1,340
2016-02-26	1,343	1,360	1,336	1,350	18,600	1,350
2016-02-25	1,339	1,359	1,318	1,341	19,400	1,341
2016-02-24	1,302	1,336	1,300	1,318	47,900	1,318
2016-02-23	1,344	1,347	1,310	1,314	28,200	1,314
2016-02-22	1,340	1,350	1,332	1,344	21,400	1,344
2016-02-19	1,350	1,370	1,334	1,348	33,300	1,348
2016-02-18	1,374	1,408	1,350	1,380	52,200	1,380
2016-02-17	1,339	1,369	1,320	1,345	40,200	1,345
2016-02-16	1,348	1,382	1,327	1,331	26,300	1,331
2016-02-15	1,400	1,429	1,349	1,372	45,900	1,372
2016-02-12	1,325	1,374	1,289	1,293	44,000	1,293
2016-02-10	1,397	1,416	1,340	1,350	52,500	1,350
2016-02-09	1,385	1,405	1,375	1,397	40,900	1,397
2016-02-08	1,400	1,435	1,380	1,423	24,800	1,423
2016-02-05	1,406	1,428	1,395	1,414	40,400	1,414
2016-02-04	1,410	1,439	1,400	1,429	30,100	1,429
2016-02-03	1,440	1,440	1,405	1,426	41,600	1,426
2016-02-02	1,440	1,458	1,436	1,450	68,600	1,450
2016-02-01	1,474	1,486	1,436	1,440	87,800	1,440
2016-01-29	1,450	1,459	1,415	1,444	63,700	1,444
2016-01-28	1,459	1,477	1,439	1,457	20,000	1,457
2016-01-27	1,408	1,464	1,408	1,459	43,200	1,459
2016-01-26	1,451	1,451	1,425	1,431	30,300	1,431
2016-01-25	1,500	1,500	1,454	1,481	22,800	1,481
2016-01-22	1,440	1,457	1,421	1,457	46,600	1,457
2016-01-21	1,397	1,422	1,361	1,361	57,300	1,361
2016-01-20	1,471	1,478	1,416	1,417	33,800	1,417
2016-01-19	1,475	1,491	1,448	1,457	23,900	1,457
2016-01-18	1,480	1,491	1,466	1,476	20,000	1,476
2016-01-15	1,530	1,541	1,480	1,491	25,300	1,491
2016-01-14	1,515	1,528	1,481	1,500	36,900	1,500
2016-01-13	1,520	1,540	1,513	1,533	21,600	1,533
2016-01-12	1,501	1,529	1,487	1,495	33,000	1,495
2016-01-08	1,572	1,577	1,511	1,521	23,400	1,521
2016-01-07	1,576	1,613	1,575	1,585	34,900	1,585
2016-01-06	1,603	1,609	1,533	1,599	24,600	1,599
2016-01-05	1,595	1,639	1,595	1,606	13,900	1,606
2016-01-04	1,638	1,670	1,595	1,604	20,800	1,604

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