4212 積水樹脂(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,941	1,948	1,893	1,935	29,600	1,935
2018-12-27	1,849	1,932	1,849	1,917	42,500	1,917
2018-12-26	1,800	1,830	1,779	1,799	40,500	1,799
2018-12-25	1,874	1,874	1,768	1,775	62,200	1,775
2018-12-21	1,884	1,897	1,830	1,874	67,900	1,874
2018-12-20	1,911	1,915	1,855	1,864	36,700	1,864
2018-12-19	1,946	1,955	1,919	1,933	24,700	1,933
2018-12-18	1,973	1,979	1,940	1,940	26,400	1,940
2018-12-17	1,987	2,005	1,958	2,000	42,500	2,000
2018-12-14	1,999	2,010	1,976	1,979	66,400	1,979
2018-12-13	1,994	2,011	1,990	2,000	57,700	2,000
2018-12-12	1,998	2,009	1,991	1,999	50,000	1,999
2018-12-11	1,980	1,996	1,964	1,971	31,200	1,971
2018-12-10	2,030	2,039	1,976	1,984	32,200	1,984
2018-12-07	2,138	2,138	2,039	2,050	47,700	2,050
2018-12-06	2,169	2,191	2,118	2,121	46,800	2,121
2018-12-05	2,161	2,208	2,161	2,191	49,400	2,191
2018-12-04	2,256	2,256	2,169	2,191	42,900	2,191
2018-12-03	2,250	2,298	2,245	2,269	74,200	2,269
2018-11-30	2,241	2,249	2,222	2,236	43,100	2,236
2018-11-29	2,230	2,251	2,229	2,231	29,400	2,231
2018-11-28	2,184	2,201	2,169	2,197	29,800	2,197
2018-11-27	2,160	2,177	2,147	2,168	28,300	2,168
2018-11-26	2,146	2,166	2,145	2,150	23,300	2,150
2018-11-22	2,130	2,162	2,115	2,152	45,400	2,152
2018-11-21	2,047	2,119	2,047	2,114	72,600	2,114
2018-11-20	2,027	2,070	2,020	2,066	50,900	2,066
2018-11-19	2,036	2,047	2,021	2,043	13,500	2,043
2018-11-16	2,061	2,076	2,011	2,038	30,700	2,038
2018-11-15	2,077	2,090	2,047	2,076	63,600	2,076
2018-11-14	2,048	2,070	2,032	2,054	46,700	2,054
2018-11-13	2,057	2,088	2,014	2,066	53,500	2,066
2018-11-12	2,085	2,135	2,085	2,107	16,000	2,107
2018-11-09	2,097	2,129	2,085	2,101	33,700	2,101
2018-11-08	2,090	2,115	2,079	2,082	54,400	2,082
2018-11-07	2,062	2,075	2,022	2,026	34,900	2,026
2018-11-06	2,042	2,058	2,021	2,043	34,500	2,043
2018-11-05	1,994	2,053	1,994	2,035	35,500	2,035
2018-11-02	1,976	1,995	1,957	1,992	71,800	1,992
2018-11-01	2,016	2,030	1,986	1,991	78,800	1,991
2018-10-31	2,000	2,049	1,990	2,047	99,700	2,047
2018-10-30	1,872	1,962	1,872	1,954	111,700	1,954
2018-10-29	1,838	1,898	1,838	1,868	88,200	1,868
2018-10-26	1,938	1,972	1,820	1,825	220,800	1,825
2018-10-25	2,035	2,035	1,887	1,973	193,600	1,973
2018-10-24	1,991	2,002	1,972	1,995	109,100	1,995
2018-10-23	2,000	2,009	1,975	1,987	58,700	1,987
2018-10-22	1,989	2,031	1,985	2,018	31,800	2,018
2018-10-19	1,981	2,012	1,969	2,007	39,600	2,007
2018-10-18	2,000	2,024	2,000	2,008	86,500	2,008
2018-10-17	1,961	1,999	1,948	1,985	64,200	1,985
2018-10-16	1,946	1,946	1,915	1,931	76,200	1,931
2018-10-15	2,009	2,027	1,959	1,960	97,800	1,960
2018-10-12	2,098	2,129	2,052	2,059	78,000	2,059
2018-10-11	2,086	2,108	2,063	2,097	97,000	2,097
2018-10-10	2,170	2,187	2,163	2,173	83,400	2,173
2018-10-09	2,149	2,182	2,123	2,173	60,600	2,173
2018-10-05	2,175	2,188	2,153	2,173	49,600	2,173
2018-10-04	2,184	2,186	2,156	2,181	46,100	2,181
2018-10-03	2,156	2,193	2,150	2,153	62,400	2,153
2018-10-02	2,165	2,220	2,150	2,156	72,600	2,156
2018-10-01	2,145	2,198	2,118	2,165	119,800	2,165
2018-09-28	2,178	2,193	2,144	2,155	82,400	2,155
2018-09-27	2,155	2,160	2,130	2,145	141,500	2,145
2018-09-26	2,175	2,201	2,141	2,194	47,300	2,194
2018-09-25	2,175	2,200	2,154	2,199	80,300	2,199
2018-09-21	2,130	2,199	2,111	2,197	95,900	2,197
2018-09-20	2,113	2,113	2,081	2,102	71,500	2,102
2018-09-19	2,055	2,117	2,055	2,112	50,600	2,112
2018-09-18	1,999	2,055	1,982	2,051	60,600	2,051
2018-09-14	1,999	2,025	1,992	2,009	73,100	2,009
2018-09-13	2,001	2,048	1,994	2,008	31,500	2,008
2018-09-12	2,036	2,037	1,971	2,000	37,000	2,000
2018-09-11	2,010	2,034	1,992	2,026	45,400	2,026
2018-09-10	2,054	2,061	1,993	1,995	108,900	1,995
2018-09-07	2,023	2,060	2,023	2,055	31,600	2,055
2018-09-06	2,070	2,083	2,056	2,056	38,500	2,056
2018-09-05	2,078	2,095	2,060	2,069	28,400	2,069
2018-09-04	2,113	2,114	2,071	2,074	30,000	2,074
2018-09-03	2,188	2,191	2,108	2,111	62,800	2,111
2018-08-31	2,167	2,241	2,167	2,199	94,600	2,199
2018-08-30	2,191	2,191	2,171	2,185	22,500	2,185
2018-08-29	2,180	2,194	2,152	2,178	32,900	2,178
2018-08-28	2,195	2,195	2,170	2,181	33,300	2,181
2018-08-27	2,161	2,192	2,156	2,177	34,200	2,177
2018-08-24	2,160	2,175	2,147	2,159	29,100	2,159
2018-08-23	2,115	2,145	2,112	2,133	27,200	2,133
2018-08-22	2,059	2,125	2,059	2,109	34,500	2,109
2018-08-21	2,061	2,077	2,047	2,061	29,600	2,061
2018-08-20	2,020	2,093	2,020	2,074	51,900	2,074
2018-08-17	2,010	2,040	2,010	2,038	59,300	2,038
2018-08-16	2,031	2,043	2,006	2,010	43,200	2,010
2018-08-15	2,073	2,096	2,042	2,044	46,500	2,044
2018-08-14	2,100	2,100	2,061	2,084	54,900	2,084
2018-08-13	2,093	2,105	2,047	2,065	69,200	2,065
2018-08-10	2,125	2,133	2,088	2,091	39,500	2,091
2018-08-09	2,125	2,165	2,122	2,135	35,900	2,135
2018-08-08	2,130	2,143	2,113	2,128	70,100	2,128
2018-08-07	2,082	2,140	2,080	2,126	62,200	2,126
2018-08-06	2,105	2,115	2,071	2,073	61,200	2,073
2018-08-03	2,032	2,078	2,032	2,070	80,500	2,070
2018-08-02	2,033	2,057	2,022	2,032	54,400	2,032
2018-08-01	2,017	2,027	1,998	2,024	41,700	2,024
2018-07-31	2,021	2,026	1,991	2,011	62,100	2,011
2018-07-30	2,050	2,052	2,019	2,026	71,000	2,026
2018-07-27	1,999	2,049	1,999	2,017	193,100	2,017
2018-07-26	2,171	2,171	2,103	2,149	34,200	2,149
2018-07-25	2,124	2,147	2,106	2,121	29,800	2,121
2018-07-24	2,085	2,129	2,085	2,127	32,800	2,127
2018-07-23	2,100	2,115	2,076	2,080	47,500	2,080
2018-07-20	2,150	2,150	2,100	2,112	23,500	2,112
2018-07-19	2,139	2,153	2,124	2,146	24,600	2,146
2018-07-18	2,194	2,194	2,132	2,137	37,900	2,137
2018-07-17	2,171	2,195	2,161	2,174	37,000	2,174
2018-07-13	2,144	2,171	2,144	2,168	23,400	2,168
2018-07-12	2,141	2,168	2,136	2,139	26,800	2,139
2018-07-11	2,151	2,163	2,121	2,136	53,300	2,136
2018-07-10	2,190	2,213	2,180	2,180	38,800	2,180
2018-07-09	2,188	2,207	2,162	2,177	40,200	2,177
2018-07-06	2,188	2,200	2,175	2,188	23,000	2,188
2018-07-05	2,209	2,209	2,168	2,175	30,500	2,175
2018-07-04	2,195	2,250	2,195	2,226	30,800	2,226
2018-07-03	2,240	2,241	2,190	2,211	43,100	2,211
2018-07-02	2,314	2,314	2,233	2,239	29,900	2,239
2018-06-29	2,354	2,361	2,308	2,324	45,000	2,324
2018-06-28	2,364	2,364	2,313	2,346	64,000	2,346
2018-06-27	2,374	2,374	2,344	2,354	115,200	2,354
2018-06-26	2,332	2,364	2,303	2,362	54,700	2,362
2018-06-25	2,339	2,340	2,313	2,333	27,300	2,333
2018-06-22	2,302	2,322	2,300	2,321	68,800	2,321
2018-06-21	2,347	2,347	2,311	2,320	32,300	2,320
2018-06-20	2,359	2,360	2,315	2,353	39,500	2,353
2018-06-19	2,397	2,397	2,346	2,359	47,600	2,359
2018-06-18	2,418	2,422	2,401	2,413	73,600	2,413
2018-06-15	2,430	2,436	2,411	2,418	53,900	2,418
2018-06-14	2,416	2,416	2,387	2,404	47,700	2,404
2018-06-13	2,418	2,428	2,410	2,424	32,200	2,424
2018-06-12	2,399	2,414	2,376	2,411	19,500	2,411
2018-06-11	2,402	2,417	2,342	2,370	60,200	2,370
2018-06-08	2,346	2,406	2,346	2,398	84,300	2,398
2018-06-07	2,343	2,359	2,327	2,358	36,600	2,358
2018-06-06	2,302	2,333	2,298	2,320	46,600	2,320
2018-06-05	2,276	2,299	2,273	2,298	23,400	2,298
2018-06-04	2,294	2,315	2,284	2,294	57,300	2,294
2018-06-01	2,247	2,275	2,239	2,264	92,000	2,264
2018-05-31	2,258	2,292	2,248	2,273	75,800	2,273
2018-05-30	2,261	2,267	2,236	2,258	26,700	2,258
2018-05-29	2,317	2,317	2,271	2,287	18,700	2,287
2018-05-28	2,321	2,324	2,307	2,320	17,400	2,320
2018-05-25	2,317	2,317	2,293	2,309	23,700	2,309
2018-05-24	2,333	2,333	2,286	2,295	21,500	2,295
2018-05-23	2,340	2,340	2,303	2,314	14,800	2,314
2018-05-22	2,350	2,350	2,309	2,321	18,200	2,321
2018-05-21	2,370	2,370	2,330	2,358	30,400	2,358
2018-05-18	2,399	2,399	2,354	2,359	38,500	2,359
2018-05-17	2,412	2,414	2,388	2,403	47,700	2,403
2018-05-16	2,396	2,423	2,386	2,413	35,500	2,413
2018-05-15	2,367	2,406	2,348	2,399	50,500	2,399
2018-05-14	2,335	2,362	2,316	2,360	47,000	2,360
2018-05-11	2,304	2,341	2,298	2,313	50,400	2,313
2018-05-10	2,320	2,326	2,291	2,309	20,000	2,309
2018-05-09	2,334	2,334	2,310	2,322	44,000	2,322
2018-05-08	2,304	2,326	2,304	2,324	28,000	2,324
2018-05-07	2,275	2,302	2,258	2,295	78,800	2,295
2018-05-02	2,305	2,305	2,262	2,275	28,400	2,275
2018-05-01	2,370	2,370	2,290	2,299	44,400	2,299
2018-04-27	2,356	2,410	2,356	2,386	65,900	2,386
2018-04-26	2,324	2,392	2,313	2,389	41,900	2,389
2018-04-25	2,366	2,374	2,288	2,321	109,600	2,321
2018-04-24	2,309	2,385	2,262	2,362	81,600	2,362
2018-04-23	2,330	2,336	2,293	2,308	36,200	2,308
2018-04-20	2,330	2,340	2,310	2,326	35,300	2,326
2018-04-19	2,342	2,342	2,303	2,330	49,800	2,330
2018-04-18	2,337	2,337	2,310	2,330	50,600	2,330
2018-04-17	2,353	2,353	2,307	2,325	37,500	2,325
2018-04-16	2,305	2,354	2,296	2,353	55,800	2,353
2018-04-13	2,258	2,276	2,252	2,274	28,600	2,274
2018-04-12	2,305	2,305	2,250	2,257	33,900	2,257
2018-04-11	2,374	2,399	2,295	2,304	34,200	2,304
2018-04-10	2,408	2,408	2,355	2,371	35,100	2,371
2018-04-09	2,426	2,446	2,399	2,414	43,800	2,414
2018-04-06	2,490	2,490	2,420	2,459	116,000	2,459
2018-04-05	2,429	2,509	2,424	2,497	72,900	2,497
2018-04-04	2,346	2,388	2,332	2,382	68,300	2,382
2018-04-03	2,287	2,316	2,286	2,311	67,100	2,311
2018-03-30	2,300	2,327	2,297	2,311	29,600	2,311
2018-03-29	2,303	2,316	2,258	2,291	51,400	2,291
2018-03-28	2,256	2,304	2,256	2,301	33,500	2,301
2018-03-27	2,231	2,327	2,231	2,327	81,900	2,327
2018-03-26	2,160	2,233	2,145	2,231	79,400	2,231
2018-03-23	2,250	2,257	2,190	2,210	83,100	2,210
2018-03-22	2,299	2,315	2,290	2,308	57,500	2,308
2018-03-20	2,281	2,304	2,247	2,303	18,700	2,303
2018-03-19	2,297	2,339	2,268	2,297	29,900	2,297
2018-03-16	2,317	2,346	2,309	2,320	58,000	2,320
2018-03-15	2,303	2,312	2,277	2,302	36,500	2,302
2018-03-14	2,303	2,327	2,295	2,303	35,800	2,303
2018-03-13	2,288	2,330	2,288	2,330	61,000	2,330
2018-03-12	2,324	2,324	2,274	2,290	63,000	2,290
2018-03-09	2,300	2,333	2,273	2,282	102,500	2,282
2018-03-08	2,330	2,338	2,284	2,300	48,200	2,300
2018-03-07	2,352	2,385	2,334	2,339	34,400	2,339
2018-03-06	2,364	2,403	2,356	2,361	38,000	2,361
2018-03-05	2,330	2,371	2,330	2,351	30,800	2,351
2018-03-02	2,350	2,370	2,331	2,356	57,000	2,356
2018-03-01	2,447	2,455	2,394	2,404	46,100	2,404
2018-02-28	2,482	2,514	2,462	2,464	52,900	2,464
2018-02-27	2,500	2,503	2,464	2,479	24,700	2,479
2018-02-26	2,495	2,501	2,465	2,482	16,900	2,482
2018-02-23	2,465	2,504	2,463	2,487	34,300	2,487
2018-02-22	2,436	2,460	2,423	2,435	29,400	2,435
2018-02-21	2,499	2,500	2,461	2,466	29,800	2,466
2018-02-20	2,500	2,526	2,475	2,484	37,100	2,484
2018-02-19	2,528	2,531	2,494	2,499	58,100	2,499
2018-02-16	2,376	2,553	2,369	2,502	136,200	2,502
2018-02-15	2,391	2,416	2,375	2,376	66,100	2,376
2018-02-14	2,404	2,436	2,369	2,386	80,900	2,386
2018-02-13	2,430	2,433	2,389	2,401	64,400	2,401
2018-02-09	2,350	2,403	2,345	2,397	51,700	2,397
2018-02-08	2,399	2,447	2,399	2,428	53,800	2,428
2018-02-07	2,374	2,503	2,374	2,399	89,100	2,399
2018-02-06	2,370	2,383	2,300	2,358	80,000	2,358
2018-02-05	2,450	2,492	2,428	2,445	97,100	2,445
2018-02-02	2,467	2,505	2,467	2,489	38,200	2,489
2018-02-01	2,480	2,523	2,465	2,494	49,200	2,494
2018-01-31	2,551	2,580	2,482	2,483	86,800	2,483
2018-01-30	2,675	2,689	2,543	2,551	118,500	2,551
2018-01-29	2,491	2,697	2,491	2,670	197,000	2,670
2018-01-26	2,430	2,512	2,429	2,490	127,700	2,490
2018-01-25	2,406	2,406	2,348	2,367	82,500	2,367
2018-01-24	2,403	2,413	2,396	2,401	26,100	2,401
2018-01-23	2,416	2,416	2,394	2,404	22,200	2,404
2018-01-22	2,391	2,400	2,376	2,391	25,100	2,391
2018-01-19	2,365	2,393	2,365	2,389	19,500	2,389
2018-01-18	2,393	2,393	2,364	2,364	55,600	2,364
2018-01-17	2,380	2,385	2,350	2,376	32,300	2,376
2018-01-16	2,372	2,387	2,364	2,380	35,400	2,380
2018-01-15	2,383	2,403	2,375	2,377	28,500	2,377
2018-01-12	2,398	2,431	2,367	2,380	40,100	2,380
2018-01-11	2,431	2,431	2,393	2,408	23,900	2,408
2018-01-10	2,455	2,455	2,423	2,440	23,700	2,440
2018-01-09	2,440	2,460	2,431	2,455	57,400	2,455
2018-01-05	2,392	2,423	2,377	2,420	62,800	2,420
2018-01-04	2,319	2,377	2,310	2,377	54,300	2,377

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31