4212 積水樹脂(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,300	2,303	2,280	2,298	25,900	2,298
2017-12-28	2,295	2,306	2,282	2,293	36,700	2,293
2017-12-27	2,296	2,314	2,278	2,287	37,000	2,287
2017-12-26	2,311	2,334	2,277	2,292	53,000	2,292
2017-12-25	2,313	2,328	2,282	2,305	41,100	2,305
2017-12-22	2,307	2,316	2,270	2,308	89,200	2,308
2017-12-21	2,279	2,314	2,275	2,307	43,900	2,307
2017-12-20	2,277	2,288	2,266	2,282	26,600	2,282
2017-12-19	2,290	2,298	2,265	2,277	37,500	2,277
2017-12-18	2,243	2,277	2,243	2,269	30,600	2,269
2017-12-15	2,239	2,242	2,204	2,225	77,900	2,225
2017-12-14	2,241	2,250	2,219	2,234	39,300	2,234
2017-12-13	2,257	2,261	2,228	2,239	47,600	2,239
2017-12-12	2,282	2,290	2,252	2,258	67,300	2,258
2017-12-11	2,280	2,282	2,255	2,277	45,000	2,277
2017-12-08	2,216	2,287	2,216	2,279	65,400	2,279
2017-12-07	2,251	2,287	2,251	2,279	60,500	2,279
2017-12-06	2,283	2,283	2,241	2,243	42,800	2,243
2017-12-05	2,296	2,298	2,270	2,292	53,300	2,292
2017-12-04	2,337	2,337	2,298	2,301	78,000	2,301
2017-12-01	2,296	2,322	2,282	2,287	44,400	2,287
2017-11-30	2,334	2,334	2,294	2,307	43,200	2,307
2017-11-29	2,306	2,325	2,302	2,321	44,300	2,321
2017-11-28	2,348	2,360	2,307	2,308	45,800	2,308
2017-11-27	2,359	2,375	2,325	2,332	33,900	2,332
2017-11-24	2,342	2,361	2,321	2,354	38,200	2,354
2017-11-22	2,360	2,360	2,340	2,342	42,200	2,342
2017-11-21	2,363	2,371	2,349	2,350	53,700	2,350
2017-11-20	2,321	2,378	2,321	2,356	66,900	2,356
2017-11-17	2,377	2,396	2,354	2,357	45,800	2,357
2017-11-16	2,350	2,402	2,340	2,384	50,000	2,384
2017-11-15	2,411	2,417	2,366	2,370	61,100	2,370
2017-11-13	2,448	2,466	2,442	2,455	40,000	2,455
2017-11-10	2,451	2,473	2,448	2,448	70,500	2,448
2017-11-09	2,497	2,528	2,464	2,493	104,400	2,493
2017-11-08	2,475	2,481	2,466	2,469	61,100	2,469
2017-11-07	2,495	2,495	2,470	2,487	47,700	2,487
2017-11-06	2,523	2,563	2,497	2,498	78,400	2,498
2017-11-02	2,530	2,540	2,500	2,527	44,400	2,527
2017-11-01	2,535	2,537	2,497	2,517	68,500	2,517
2017-10-31	2,534	2,542	2,502	2,526	64,300	2,526
2017-10-30	2,470	2,527	2,459	2,521	147,500	2,521
2017-10-27	2,303	2,464	2,292	2,453	116,400	2,453
2017-10-26	2,271	2,314	2,251	2,275	91,100	2,275
2017-10-25	2,257	2,269	2,243	2,259	42,200	2,259
2017-10-24	2,201	2,241	2,201	2,241	29,700	2,241
2017-10-23	2,220	2,221	2,145	2,211	50,200	2,211
2017-10-20	2,185	2,195	2,170	2,187	35,800	2,187
2017-10-19	2,197	2,197	2,174	2,185	39,900	2,185
2017-10-18	2,223	2,223	2,196	2,200	38,500	2,200
2017-10-17	2,220	2,231	2,211	2,223	45,300	2,223
2017-10-16	2,187	2,229	2,179	2,212	73,300	2,212
2017-10-13	2,151	2,183	2,066	2,174	87,100	2,174
2017-10-12	2,146	2,166	2,135	2,151	52,600	2,151
2017-10-11	2,122	2,134	2,116	2,133	26,700	2,133
2017-10-10	2,091	2,127	2,091	2,126	51,200	2,126
2017-10-06	2,105	2,115	2,087	2,091	46,500	2,091
2017-10-05	2,070	2,100	2,066	2,095	53,700	2,095
2017-10-04	2,090	2,090	2,077	2,082	27,500	2,082
2017-10-03	2,098	2,098	2,074	2,090	38,600	2,090
2017-10-02	2,096	2,100	2,076	2,079	22,800	2,079
2017-09-29	2,092	2,098	2,080	2,085	31,800	2,085
2017-09-28	2,087	2,109	2,070	2,099	45,200	2,099
2017-09-27	2,062	2,075	2,050	2,071	35,900	2,071
2017-09-26	2,079	2,093	2,060	2,090	86,300	2,090
2017-09-25	2,104	2,111	2,079	2,080	55,700	2,080
2017-09-22	2,078	2,104	2,078	2,093	87,300	2,093
2017-09-21	2,090	2,110	2,086	2,092	61,900	2,092
2017-09-20	2,088	2,113	2,071	2,089	98,600	2,089
2017-09-19	2,125	2,125	2,101	2,116	56,200	2,116
2017-09-15	2,071	2,108	2,067	2,100	125,200	2,100
2017-09-14	2,082	2,090	2,074	2,082	52,800	2,082
2017-09-13	2,071	2,080	2,055	2,071	28,700	2,071
2017-09-12	2,065	2,065	2,042	2,050	32,000	2,050
2017-09-11	2,018	2,066	2,015	2,040	96,600	2,040
2017-09-08	2,000	2,010	1,985	1,998	90,800	1,998
2017-09-07	2,005	2,014	1,996	2,005	41,000	2,005
2017-09-06	1,982	1,997	1,978	1,995	50,000	1,995
2017-09-05	2,008	2,013	1,973	1,984	53,800	1,984
2017-09-04	2,015	2,022	1,997	2,007	47,700	2,007
2017-09-01	2,024	2,035	2,017	2,026	56,400	2,026
2017-08-31	2,020	2,022	2,007	2,015	29,200	2,015
2017-08-30	2,014	2,015	1,996	2,010	32,400	2,010
2017-08-29	2,000	2,017	1,994	2,011	33,300	2,011
2017-08-28	2,005	2,014	1,991	2,012	34,200	2,012
2017-08-25	2,000	2,010	1,988	2,004	34,400	2,004
2017-08-24	1,990	2,008	1,988	1,997	27,800	1,997
2017-08-23	2,000	2,000	1,986	1,990	38,800	1,990
2017-08-22	1,989	1,994	1,982	1,987	24,900	1,987
2017-08-21	1,996	2,000	1,976	1,989	27,700	1,989
2017-08-18	1,945	1,987	1,945	1,978	44,400	1,978
2017-08-17	1,988	1,992	1,971	1,978	26,800	1,978
2017-08-16	1,989	2,000	1,984	1,988	25,100	1,988
2017-08-15	1,999	2,006	1,986	1,989	32,100	1,989
2017-08-14	1,985	2,004	1,974	1,992	59,900	1,992
2017-08-10	1,995	1,999	1,979	1,994	35,400	1,994
2017-08-09	2,029	2,038	1,971	1,993	40,000	1,993
2017-08-08	2,050	2,060	2,033	2,045	29,100	2,045
2017-08-07	2,035	2,056	2,035	2,050	30,100	2,050
2017-08-04	2,033	2,038	2,023	2,033	11,700	2,033
2017-08-03	2,022	2,038	2,006	2,035	28,000	2,035
2017-08-02	2,028	2,036	2,008	2,022	25,500	2,022
2017-08-01	2,006	2,028	1,995	2,025	22,800	2,025
2017-07-31	2,046	2,046	2,005	2,006	24,400	2,006
2017-07-28	2,069	2,075	2,044	2,057	23,300	2,057
2017-07-27	2,072	2,090	2,058	2,069	47,200	2,069
2017-07-26	2,040	2,065	2,040	2,065	18,300	2,065
2017-07-25	2,070	2,070	2,047	2,052	18,500	2,052
2017-07-24	2,046	2,073	2,046	2,071	26,800	2,071
2017-07-21	2,046	2,069	2,046	2,067	14,300	2,067
2017-07-20	2,023	2,066	2,023	2,064	17,500	2,064
2017-07-19	2,008	2,038	2,005	2,026	23,400	2,026
2017-07-18	2,031	2,038	2,014	2,029	14,600	2,029
2017-07-14	2,037	2,045	2,030	2,040	14,300	2,040
2017-07-13	2,049	2,049	2,021	2,032	15,000	2,032
2017-07-12	2,051	2,052	2,033	2,037	13,800	2,037
2017-07-11	2,018	2,069	2,018	2,063	23,300	2,063
2017-07-10	2,032	2,037	2,020	2,020	20,000	2,020
2017-07-07	2,042	2,060	2,020	2,020	25,400	2,020
2017-07-06	2,040	2,075	2,040	2,068	20,600	2,068
2017-07-05	2,052	2,065	2,041	2,059	31,300	2,059
2017-07-04	2,070	2,077	2,051	2,062	38,300	2,062
2017-07-03	2,061	2,080	2,061	2,069	33,900	2,069
2017-06-30	2,070	2,072	2,038	2,061	48,000	2,061
2017-06-29	2,069	2,078	2,065	2,068	75,200	2,068
2017-06-28	2,061	2,069	2,050	2,052	49,300	2,052
2017-06-27	2,061	2,070	2,054	2,065	31,000	2,065
2017-06-26	2,065	2,070	2,058	2,059	20,800	2,059
2017-06-23	2,074	2,074	2,065	2,069	28,800	2,069
2017-06-22	2,092	2,092	2,066	2,066	40,400	2,066
2017-06-21	2,091	2,112	2,084	2,090	38,700	2,090
2017-06-20	2,090	2,122	2,090	2,115	55,000	2,115
2017-06-19	2,097	2,097	2,086	2,091	18,600	2,091
2017-06-16	2,102	2,109	2,083	2,098	29,400	2,098
2017-06-15	2,119	2,128	2,086	2,086	28,300	2,086
2017-06-14	2,126	2,148	2,120	2,120	52,200	2,120
2017-06-13	2,105	2,117	2,098	2,113	43,300	2,113
2017-06-12	2,093	2,102	2,088	2,101	14,800	2,101
2017-06-09	2,088	2,100	2,077	2,085	44,800	2,085
2017-06-08	2,087	2,097	2,072	2,076	21,300	2,076
2017-06-07	2,083	2,089	2,069	2,083	34,100	2,083
2017-06-06	2,107	2,112	2,080	2,080	29,800	2,080
2017-06-05	2,091	2,105	2,060	2,092	43,200	2,092
2017-06-02	2,074	2,090	2,031	2,087	55,100	2,087
2017-06-01	2,038	2,067	2,030	2,067	20,800	2,067
2017-05-31	2,069	2,071	2,035	2,037	33,600	2,037
2017-05-30	2,047	2,072	2,036	2,071	27,300	2,071
2017-05-29	2,046	2,060	2,040	2,047	17,800	2,047
2017-05-26	2,046	2,063	2,032	2,034	27,900	2,034
2017-05-25	2,056	2,065	2,052	2,060	25,400	2,060
2017-05-24	2,047	2,053	2,029	2,050	57,000	2,050
2017-05-23	2,018	2,031	2,010	2,025	37,600	2,025
2017-05-22	2,017	2,031	2,013	2,024	18,500	2,024
2017-05-19	2,010	2,022	2,005	2,021	21,600	2,021
2017-05-18	2,025	2,030	2,017	2,019	19,900	2,019
2017-05-17	2,040	2,054	2,029	2,048	18,300	2,048
2017-05-16	2,084	2,084	2,064	2,070	25,700	2,070
2017-05-15	2,075	2,084	2,070	2,076	29,900	2,076
2017-05-12	2,067	2,089	2,066	2,079	45,000	2,079
2017-05-11	2,069	2,084	2,061	2,077	41,500	2,077
2017-05-10	2,075	2,087	2,064	2,082	49,700	2,082
2017-05-09	2,070	2,081	2,053	2,075	50,200	2,075
2017-05-08	2,025	2,092	2,025	2,086	90,400	2,086
2017-05-02	1,969	1,994	1,961	1,985	59,300	1,985
2017-05-01	1,965	1,985	1,945	1,983	28,900	1,983
2017-04-28	1,973	1,984	1,956	1,964	57,500	1,964
2017-04-27	1,921	2,016	1,921	1,960	90,300	1,960
2017-04-26	1,921	1,939	1,869	1,937	55,000	1,937
2017-04-25	1,885	1,911	1,884	1,910	31,400	1,910
2017-04-24	1,869	1,884	1,856	1,876	20,900	1,876
2017-04-21	1,837	1,840	1,820	1,834	24,700	1,834
2017-04-20	1,816	1,835	1,809	1,819	22,700	1,819
2017-04-19	1,820	1,835	1,819	1,825	69,400	1,825
2017-04-18	1,826	1,844	1,817	1,832	32,000	1,832
2017-04-17	1,813	1,828	1,807	1,826	24,800	1,826
2017-04-14	1,820	1,835	1,795	1,803	32,000	1,803
2017-04-13	1,816	1,820	1,806	1,817	27,300	1,817
2017-04-12	1,832	1,832	1,816	1,830	29,500	1,830
2017-04-11	1,835	1,861	1,835	1,840	35,400	1,840
2017-04-10	1,833	1,857	1,817	1,840	26,600	1,840
2017-04-07	1,819	1,842	1,815	1,834	47,300	1,834
2017-04-06	1,834	1,843	1,809	1,812	33,000	1,812
2017-04-05	1,842	1,857	1,837	1,843	28,600	1,843
2017-04-04	1,865	1,865	1,837	1,848	39,700	1,848
2017-04-03	1,841	1,883	1,841	1,873	50,300	1,873
2017-03-31	1,881	1,886	1,849	1,849	46,300	1,849
2017-03-30	1,873	1,887	1,858	1,866	24,200	1,866
2017-03-29	1,871	1,883	1,860	1,879	38,700	1,879
2017-03-28	1,859	1,891	1,852	1,890	48,600	1,890
2017-03-27	1,861	1,874	1,845	1,849	53,600	1,849
2017-03-24	1,885	1,897	1,870	1,886	25,300	1,886
2017-03-23	1,883	1,894	1,867	1,889	19,800	1,889
2017-03-22	1,870	1,894	1,870	1,876	29,100	1,876
2017-03-21	1,889	1,908	1,889	1,898	22,900	1,898
2017-03-17	1,901	1,914	1,890	1,914	35,500	1,914
2017-03-16	1,877	1,907	1,868	1,901	35,800	1,901
2017-03-15	1,935	1,935	1,896	1,898	32,700	1,898
2017-03-14	1,956	1,965	1,939	1,950	23,800	1,950
2017-03-13	1,958	1,965	1,953	1,961	32,200	1,961
2017-03-10	1,951	1,973	1,949	1,954	69,100	1,954
2017-03-09	1,921	1,948	1,921	1,933	23,800	1,933
2017-03-08	1,922	1,939	1,908	1,915	24,200	1,915
2017-03-07	1,914	1,927	1,913	1,926	12,300	1,926
2017-03-06	1,914	1,926	1,912	1,923	11,700	1,923
2017-03-03	1,905	1,930	1,891	1,924	23,700	1,924
2017-03-02	1,891	1,909	1,878	1,905	23,900	1,905
2017-03-01	1,850	1,872	1,829	1,865	35,400	1,865
2017-02-28	1,877	1,889	1,843	1,849	52,400	1,849
2017-02-27	1,852	1,869	1,835	1,863	28,300	1,863
2017-02-24	1,878	1,883	1,859	1,875	18,900	1,875
2017-02-23	1,882	1,892	1,866	1,888	24,700	1,888
2017-02-22	1,885	1,885	1,857	1,872	18,500	1,872
2017-02-21	1,882	1,886	1,861	1,885	12,800	1,885
2017-02-20	1,864	1,883	1,856	1,882	13,500	1,882
2017-02-17	1,860	1,877	1,855	1,875	18,700	1,875
2017-02-16	1,860	1,877	1,850	1,860	18,800	1,860
2017-02-15	1,866	1,870	1,851	1,860	31,100	1,860
2017-02-14	1,864	1,876	1,825	1,851	35,400	1,851
2017-02-13	1,840	1,870	1,836	1,848	31,800	1,848
2017-02-10	1,802	1,836	1,801	1,829	27,200	1,829
2017-02-09	1,778	1,787	1,757	1,780	16,600	1,780
2017-02-08	1,771	1,784	1,765	1,779	19,700	1,779
2017-02-07	1,775	1,795	1,766	1,773	23,400	1,773
2017-02-06	1,808	1,808	1,754	1,775	33,000	1,775
2017-02-03	1,772	1,802	1,772	1,796	21,500	1,796
2017-02-02	1,807	1,807	1,767	1,772	21,900	1,772
2017-02-01	1,790	1,804	1,783	1,803	31,100	1,803
2017-01-31	1,804	1,813	1,793	1,801	20,300	1,801
2017-01-30	1,845	1,866	1,817	1,828	13,100	1,828
2017-01-27	1,865	1,865	1,837	1,845	37,700	1,845
2017-01-26	1,838	1,838	1,796	1,813	41,400	1,813
2017-01-25	1,828	1,832	1,795	1,806	32,300	1,806
2017-01-24	1,815	1,817	1,797	1,813	31,600	1,813
2017-01-23	1,814	1,828	1,801	1,816	20,600	1,816
2017-01-20	1,815	1,849	1,815	1,844	34,000	1,844
2017-01-19	1,822	1,831	1,815	1,829	19,900	1,829
2017-01-18	1,828	1,828	1,798	1,807	31,500	1,807
2017-01-17	1,854	1,857	1,826	1,830	22,900	1,830
2017-01-16	1,852	1,884	1,846	1,854	18,400	1,854
2017-01-13	1,851	1,871	1,815	1,855	31,100	1,855
2017-01-12	1,855	1,860	1,831	1,849	41,600	1,849
2017-01-11	1,856	1,867	1,850	1,859	16,800	1,859
2017-01-10	1,851	1,860	1,835	1,853	49,100	1,853
2017-01-06	1,846	1,868	1,821	1,851	42,300	1,851
2017-01-05	1,887	1,889	1,857	1,866	31,300	1,866
2017-01-04	1,855	1,887	1,848	1,887	32,000	1,887

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