4212 積水樹脂(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,363	2,363	2,309	2,317	19,900	2,317
2019-12-27	2,350	2,364	2,330	2,340	32,100	2,340
2019-12-26	2,288	2,320	2,278	2,318	36,500	2,318
2019-12-25	2,313	2,313	2,266	2,272	17,400	2,272
2019-12-24	2,314	2,323	2,293	2,303	10,400	2,303
2019-12-23	2,322	2,322	2,301	2,309	15,900	2,309
2019-12-20	2,331	2,342	2,304	2,308	46,700	2,308
2019-12-19	2,354	2,354	2,327	2,334	12,900	2,334
2019-12-18	2,372	2,372	2,334	2,361	34,600	2,361
2019-12-17	2,395	2,395	2,343	2,366	35,000	2,366
2019-12-16	2,374	2,379	2,355	2,370	40,700	2,370
2019-12-13	2,328	2,380	2,325	2,361	78,300	2,361
2019-12-12	2,300	2,302	2,273	2,278	48,000	2,278
2019-12-11	2,259	2,298	2,259	2,285	49,300	2,285
2019-12-10	2,270	2,280	2,256	2,265	33,500	2,265
2019-12-09	2,300	2,304	2,250	2,267	25,000	2,267
2019-12-06	2,283	2,291	2,266	2,275	40,500	2,275
2019-12-05	2,279	2,287	2,254	2,272	42,000	2,272
2019-12-04	2,262	2,286	2,229	2,279	39,700	2,279
2019-12-03	2,246	2,246	2,213	2,245	40,000	2,245
2019-12-02	2,253	2,293	2,250	2,286	31,300	2,286
2019-11-29	2,244	2,249	2,216	2,242	68,000	2,242
2019-11-28	2,272	2,272	2,240	2,254	37,400	2,254
2019-11-27	2,291	2,306	2,264	2,278	33,700	2,278
2019-11-26	2,291	2,301	2,277	2,291	36,200	2,291
2019-11-25	2,302	2,312	2,266	2,279	24,700	2,279
2019-11-22	2,299	2,320	2,287	2,295	33,300	2,295
2019-11-21	2,326	2,326	2,284	2,319	52,900	2,319
2019-11-20	2,330	2,350	2,308	2,335	44,100	2,335
2019-11-19	2,308	2,357	2,299	2,347	80,500	2,347
2019-11-18	2,311	2,321	2,305	2,318	54,700	2,318
2019-11-15	2,308	2,344	2,304	2,332	45,900	2,332
2019-11-14	2,283	2,313	2,263	2,278	47,000	2,278
2019-11-13	2,313	2,316	2,263	2,263	37,700	2,263
2019-11-12	2,272	2,315	2,249	2,313	54,700	2,313
2019-11-11	2,270	2,270	2,250	2,266	27,800	2,266
2019-11-08	2,288	2,288	2,227	2,240	86,000	2,240
2019-11-07	2,288	2,288	2,237	2,257	30,500	2,257
2019-11-06	2,280	2,282	2,235	2,281	42,800	2,281
2019-11-05	2,267	2,269	2,237	2,266	83,600	2,266
2019-11-01	2,220	2,246	2,207	2,223	37,700	2,223
2019-10-31	2,263	2,325	2,211	2,232	172,600	2,232
2019-10-30	2,254	2,278	2,232	2,251	236,600	2,251
2019-10-29	2,272	2,322	2,250	2,257	124,300	2,257
2019-10-28	2,280	2,304	2,234	2,250	111,500	2,250
2019-10-25	2,139	2,400	2,065	2,261	143,500	2,261
2019-10-24	2,147	2,147	2,093	2,101	51,800	2,101
2019-10-23	2,150	2,150	2,086	2,125	63,200	2,125
2019-10-21	2,127	2,164	2,127	2,140	42,300	2,140
2019-10-18	2,133	2,157	2,111	2,115	75,400	2,115
2019-10-17	2,140	2,147	2,113	2,133	67,400	2,133
2019-10-16	2,142	2,174	2,126	2,136	163,600	2,136
2019-10-15	2,105	2,125	2,098	2,113	61,600	2,113
2019-10-11	2,071	2,094	2,045	2,059	37,800	2,059
2019-10-10	2,094	2,094	2,035	2,056	43,100	2,056
2019-10-09	2,079	2,108	2,079	2,095	57,400	2,095
2019-10-08	2,069	2,119	2,059	2,102	78,100	2,102
2019-10-07	2,057	2,060	2,039	2,057	23,300	2,057
2019-10-04	2,043	2,051	2,025	2,051	28,200	2,051
2019-10-03	2,055	2,063	2,017	2,043	47,500	2,043
2019-10-02	2,112	2,146	2,100	2,119	39,900	2,119
2019-10-01	2,130	2,152	2,119	2,135	31,300	2,135
2019-09-30	2,135	2,157	2,120	2,125	45,400	2,125
2019-09-27	2,198	2,198	2,121	2,173	45,600	2,173
2019-09-26	2,198	2,219	2,157	2,177	52,400	2,177
2019-09-25	2,185	2,186	2,130	2,158	39,100	2,158
2019-09-24	2,183	2,199	2,178	2,185	28,700	2,185
2019-09-20	2,200	2,217	2,168	2,183	50,500	2,183
2019-09-19	2,121	2,196	2,117	2,185	47,200	2,185
2019-09-18	2,139	2,141	2,088	2,104	28,500	2,104
2019-09-17	2,137	2,137	2,093	2,132	34,200	2,132
2019-09-13	2,017	2,115	2,008	2,111	91,700	2,111
2019-09-12	2,048	2,068	2,019	2,034	56,000	2,034
2019-09-11	2,020	2,041	1,992	2,038	58,800	2,038
2019-09-10	1,993	2,029	1,988	2,020	20,300	2,020
2019-09-09	1,987	1,996	1,968	1,983	14,500	1,983
2019-09-06	2,000	2,000	1,969	1,981	14,000	1,981
2019-09-05	1,916	1,998	1,916	1,989	44,300	1,989
2019-09-04	1,891	1,924	1,874	1,893	26,700	1,893
2019-09-03	1,871	1,899	1,871	1,895	13,700	1,895
2019-09-02	1,890	1,936	1,867	1,881	27,200	1,881
2019-08-30	1,859	1,907	1,852	1,896	40,000	1,896
2019-08-29	1,838	1,842	1,802	1,835	25,600	1,835
2019-08-28	1,829	1,832	1,807	1,831	30,400	1,831
2019-08-27	1,826	1,842	1,821	1,824	27,300	1,824
2019-08-26	1,811	1,821	1,798	1,810	39,000	1,810
2019-08-23	1,888	1,888	1,857	1,868	23,400	1,868
2019-08-22	1,898	1,899	1,857	1,876	27,500	1,876
2019-08-21	1,891	1,896	1,877	1,886	15,700	1,886
2019-08-20	1,897	1,917	1,891	1,917	17,800	1,917
2019-08-19	1,921	1,925	1,897	1,906	17,700	1,906
2019-08-16	1,884	1,908	1,884	1,903	28,000	1,903
2019-08-15	1,880	1,922	1,879	1,914	49,600	1,914
2019-08-14	1,924	1,932	1,906	1,928	40,600	1,928
2019-08-13	1,868	1,902	1,864	1,895	52,700	1,895
2019-08-09	1,930	1,950	1,896	1,902	21,200	1,902
2019-08-08	1,899	1,940	1,885	1,908	17,200	1,908
2019-08-07	1,900	1,925	1,891	1,906	35,200	1,906
2019-08-06	1,858	1,915	1,853	1,907	39,800	1,907
2019-08-05	1,969	1,972	1,900	1,935	46,000	1,935
2019-08-02	2,047	2,052	1,973	1,985	61,300	1,985
2019-08-01	2,064	2,098	2,064	2,096	19,200	2,096
2019-07-31	2,081	2,117	2,065	2,083	67,800	2,083
2019-07-30	2,104	2,113	2,077	2,106	56,600	2,106
2019-07-29	2,140	2,140	2,094	2,120	33,100	2,120
2019-07-26	2,115	2,121	2,090	2,111	21,500	2,111
2019-07-25	2,105	2,126	2,105	2,122	14,000	2,122
2019-07-24	2,137	2,148	2,096	2,103	39,600	2,103
2019-07-23	2,129	2,162	2,127	2,152	20,800	2,152
2019-07-22	2,116	2,135	2,100	2,121	23,100	2,121
2019-07-19	2,121	2,146	2,110	2,128	32,100	2,128
2019-07-18	2,135	2,135	2,094	2,100	54,000	2,100
2019-07-17	2,143	2,153	2,133	2,146	30,700	2,146
2019-07-16	2,140	2,161	2,137	2,152	23,400	2,152
2019-07-12	2,135	2,156	2,130	2,139	15,600	2,139
2019-07-11	2,099	2,143	2,099	2,134	23,600	2,134
2019-07-10	2,070	2,105	2,068	2,090	35,400	2,090
2019-07-09	2,122	2,136	2,084	2,092	20,900	2,092
2019-07-08	2,141	2,164	2,115	2,120	28,500	2,120
2019-07-05	2,169	2,177	2,151	2,176	21,100	2,176
2019-07-04	2,133	2,173	2,124	2,166	18,000	2,166
2019-07-03	2,119	2,123	2,080	2,117	29,300	2,117
2019-07-02	2,141	2,152	2,090	2,137	30,900	2,137
2019-07-01	2,150	2,178	2,109	2,158	40,100	2,158
2019-06-28	2,107	2,123	2,084	2,110	47,100	2,110
2019-06-27	2,072	2,104	2,071	2,098	25,300	2,098
2019-06-26	2,055	2,090	2,053	2,074	20,200	2,074
2019-06-25	2,090	2,108	2,060	2,076	22,800	2,076
2019-06-24	2,061	2,097	2,061	2,094	11,000	2,094
2019-06-21	2,095	2,095	2,055	2,074	24,000	2,074
2019-06-20	2,101	2,111	2,072	2,089	14,800	2,089
2019-06-19	2,097	2,131	2,084	2,101	30,800	2,101
2019-06-18	2,094	2,112	2,053	2,063	23,500	2,063
2019-06-17	2,104	2,107	2,072	2,092	26,200	2,092
2019-06-14	2,128	2,128	2,094	2,104	30,200	2,104
2019-06-13	2,101	2,124	2,076	2,112	27,100	2,112
2019-06-12	2,150	2,155	2,104	2,119	21,000	2,119
2019-06-11	2,120	2,166	2,096	2,155	25,600	2,155
2019-06-10	2,053	2,123	2,053	2,120	16,900	2,120
2019-06-07	2,019	2,057	2,014	2,050	11,200	2,050
2019-06-06	2,027	2,049	2,023	2,028	15,300	2,028
2019-06-05	2,017	2,053	2,017	2,050	26,800	2,050
2019-06-04	2,010	2,019	1,969	2,015	26,200	2,015
2019-06-03	1,989	2,025	1,989	2,010	18,000	2,010
2019-05-31	2,029	2,045	2,015	2,039	32,900	2,039
2019-05-30	2,046	2,053	2,011	2,049	21,300	2,049
2019-05-29	2,079	2,109	2,030	2,072	37,600	2,072
2019-05-28	2,088	2,141	2,082	2,133	50,100	2,133
2019-05-27	2,085	2,090	2,065	2,088	8,600	2,088
2019-05-24	2,051	2,091	2,041	2,085	16,600	2,085
2019-05-23	2,068	2,082	2,052	2,062	21,000	2,062
2019-05-22	2,096	2,107	2,070	2,080	28,800	2,080
2019-05-21	2,025	2,099	2,025	2,096	26,500	2,096
2019-05-20	2,063	2,065	2,029	2,057	18,700	2,057
2019-05-17	2,045	2,067	2,023	2,055	26,000	2,055
2019-05-16	2,006	2,058	1,983	2,018	35,300	2,018
2019-05-15	2,019	2,035	1,970	2,024	28,400	2,024
2019-05-14	1,976	2,045	1,958	2,019	31,600	2,019
2019-05-13	2,052	2,069	2,008	2,017	38,100	2,017
2019-05-10	2,036	2,080	2,032	2,052	45,100	2,052
2019-05-09	2,010	2,053	1,985	2,036	64,600	2,036
2019-05-08	2,047	2,070	2,023	2,038	57,800	2,038
2019-05-07	2,109	2,125	2,075	2,090	43,600	2,090
2019-04-26	2,053	2,179	2,046	2,148	60,200	2,148
2019-04-25	2,001	2,098	2,001	2,096	65,900	2,096
2019-04-24	2,011	2,042	1,958	2,001	82,400	2,001
2019-04-23	2,052	2,052	1,991	2,012	35,700	2,012
2019-04-22	2,043	2,064	2,005	2,061	9,000	2,061
2019-04-19	2,092	2,092	2,046	2,049	6,900	2,049
2019-04-18	2,070	2,094	2,065	2,076	25,600	2,076
2019-04-17	2,087	2,096	2,065	2,086	15,000	2,086
2019-04-16	2,134	2,135	2,076	2,081	20,900	2,081
2019-04-15	2,100	2,138	2,068	2,134	54,100	2,134
2019-04-12	2,013	2,013	1,975	1,980	16,200	1,980
2019-04-11	2,009	2,010	1,977	1,995	14,400	1,995
2019-04-10	2,011	2,027	1,992	2,017	7,600	2,017
2019-04-09	2,016	2,031	1,997	2,030	13,700	2,030
2019-04-08	2,087	2,088	2,005	2,016	18,400	2,016
2019-04-05	2,080	2,082	2,056	2,082	21,500	2,082
2019-04-04	2,068	2,086	2,041	2,080	27,300	2,080
2019-04-03	2,015	2,068	2,006	2,068	30,600	2,068
2019-04-02	2,041	2,041	2,005	2,014	17,700	2,014
2019-04-01	1,989	2,039	1,987	2,032	42,600	2,032
2019-03-29	1,912	1,952	1,905	1,949	65,000	1,949
2019-03-28	1,961	1,970	1,901	1,911	70,900	1,911
2019-03-27	1,970	2,003	1,946	2,001	59,900	2,001
2019-03-26	1,951	2,020	1,942	1,991	102,400	1,991
2019-03-25	1,980	1,981	1,907	1,918	46,900	1,918
2019-03-22	2,004	2,008	1,973	1,999	32,300	1,999
2019-03-20	2,011	2,038	1,974	1,995	59,900	1,995
2019-03-19	1,997	2,036	1,966	2,005	37,500	2,005
2019-03-18	2,042	2,042	1,983	1,995	47,400	1,995
2019-03-15	1,969	2,047	1,957	2,023	54,600	2,023
2019-03-14	1,997	1,997	1,950	1,965	26,300	1,965
2019-03-13	2,042	2,051	1,974	1,982	19,400	1,982
2019-03-12	2,023	2,043	1,990	2,042	34,800	2,042
2019-03-11	1,991	2,035	1,974	2,000	33,400	2,000
2019-03-08	1,980	1,992	1,955	1,972	64,700	1,972
2019-03-07	1,984	2,024	1,980	2,018	33,700	2,018
2019-03-06	2,035	2,035	2,000	2,003	27,900	2,003
2019-03-05	2,047	2,057	2,019	2,055	13,500	2,055
2019-03-04	2,091	2,091	2,046	2,064	13,200	2,064
2019-03-01	2,093	2,097	2,053	2,075	20,600	2,075
2019-02-28	2,116	2,116	2,081	2,094	24,000	2,094
2019-02-27	2,108	2,131	2,092	2,116	20,800	2,116
2019-02-26	2,107	2,108	2,081	2,096	7,800	2,096
2019-02-25	2,101	2,118	2,084	2,104	22,400	2,104
2019-02-22	2,096	2,101	2,067	2,100	13,600	2,100
2019-02-21	2,128	2,130	2,093	2,112	14,400	2,112
2019-02-20	2,148	2,148	2,104	2,123	15,900	2,123
2019-02-19	2,164	2,168	2,132	2,154	16,600	2,154
2019-02-18	2,169	2,169	2,132	2,160	20,200	2,160
2019-02-15	2,121	2,121	2,069	2,101	13,700	2,101
2019-02-14	2,139	2,173	2,084	2,118	34,300	2,118
2019-02-13	2,116	2,144	2,096	2,141	37,000	2,141
2019-02-12	2,037	2,099	2,037	2,099	44,300	2,099
2019-02-08	2,034	2,051	2,014	2,019	31,100	2,019
2019-02-07	2,052	2,075	2,047	2,057	26,800	2,057
2019-02-06	2,089	2,107	2,044	2,052	33,800	2,052
2019-02-05	2,062	2,083	2,056	2,082	20,500	2,082
2019-02-04	2,031	2,068	2,025	2,038	40,400	2,038
2019-02-01	2,045	2,052	2,008	2,022	27,600	2,022
2019-01-31	2,042	2,065	2,036	2,049	64,200	2,049
2019-01-30	2,008	2,048	1,982	2,002	85,200	2,002
2019-01-29	1,956	1,969	1,931	1,969	47,500	1,969
2019-01-28	1,936	1,967	1,913	1,942	36,100	1,942
2019-01-25	1,950	1,990	1,943	1,963	31,300	1,963
2019-01-24	1,913	1,950	1,901	1,950	43,200	1,950
2019-01-23	1,934	1,934	1,899	1,904	31,200	1,904
2019-01-22	1,969	1,972	1,934	1,945	42,400	1,945
2019-01-21	1,972	1,972	1,936	1,949	24,500	1,949
2019-01-18	1,967	1,987	1,944	1,956	39,300	1,956
2019-01-17	1,961	1,985	1,939	1,967	34,700	1,967
2019-01-16	1,983	1,997	1,943	1,947	28,200	1,947
2019-01-15	1,933	2,002	1,902	1,998	39,900	1,998
2019-01-11	1,972	1,984	1,915	1,944	22,800	1,944
2019-01-10	1,938	1,967	1,910	1,963	31,200	1,963
2019-01-09	1,935	1,970	1,927	1,967	25,900	1,967
2019-01-08	1,960	1,960	1,911	1,924	24,400	1,924
2019-01-07	1,939	1,960	1,927	1,941	27,000	1,941
2019-01-04	1,895	1,986	1,859	1,870	31,000	1,870

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