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
2019-12-302,3632,3632,3092,31719,9002,317
2019-12-272,3502,3642,3302,34032,1002,340
2019-12-262,2882,3202,2782,31836,5002,318
2019-12-252,3132,3132,2662,27217,4002,272
2019-12-242,3142,3232,2932,30310,4002,303
2019-12-232,3222,3222,3012,30915,9002,309
2019-12-202,3312,3422,3042,30846,7002,308
2019-12-192,3542,3542,3272,33412,9002,334
2019-12-182,3722,3722,3342,36134,6002,361
2019-12-172,3952,3952,3432,36635,0002,366
2019-12-162,3742,3792,3552,37040,7002,370
2019-12-132,3282,3802,3252,36178,3002,361
2019-12-122,3002,3022,2732,27848,0002,278
2019-12-112,2592,2982,2592,28549,3002,285
2019-12-102,2702,2802,2562,26533,5002,265
2019-12-092,3002,3042,2502,26725,0002,267
2019-12-062,2832,2912,2662,27540,5002,275
2019-12-052,2792,2872,2542,27242,0002,272
2019-12-042,2622,2862,2292,27939,7002,279
2019-12-032,2462,2462,2132,24540,0002,245
2019-12-022,2532,2932,2502,28631,3002,286
2019-11-292,2442,2492,2162,24268,0002,242
2019-11-282,2722,2722,2402,25437,4002,254
2019-11-272,2912,3062,2642,27833,7002,278
2019-11-262,2912,3012,2772,29136,2002,291
2019-11-252,3022,3122,2662,27924,7002,279
2019-11-222,2992,3202,2872,29533,3002,295
2019-11-212,3262,3262,2842,31952,9002,319
2019-11-202,3302,3502,3082,33544,1002,335
2019-11-192,3082,3572,2992,34780,5002,347
2019-11-182,3112,3212,3052,31854,7002,318
2019-11-152,3082,3442,3042,33245,9002,332
2019-11-142,2832,3132,2632,27847,0002,278
2019-11-132,3132,3162,2632,26337,7002,263
2019-11-122,2722,3152,2492,31354,7002,313
2019-11-112,2702,2702,2502,26627,8002,266
2019-11-082,2882,2882,2272,24086,0002,240
2019-11-072,2882,2882,2372,25730,5002,257
2019-11-062,2802,2822,2352,28142,8002,281
2019-11-052,2672,2692,2372,26683,6002,266
2019-11-012,2202,2462,2072,22337,7002,223
2019-10-312,2632,3252,2112,232172,6002,232
2019-10-302,2542,2782,2322,251236,6002,251
2019-10-292,2722,3222,2502,257124,3002,257
2019-10-282,2802,3042,2342,250111,5002,250
2019-10-252,1392,4002,0652,261143,5002,261
2019-10-242,1472,1472,0932,10151,8002,101
2019-10-232,1502,1502,0862,12563,2002,125
2019-10-212,1272,1642,1272,14042,3002,140
2019-10-182,1332,1572,1112,11575,4002,115
2019-10-172,1402,1472,1132,13367,4002,133
2019-10-162,1422,1742,1262,136163,6002,136
2019-10-152,1052,1252,0982,11361,6002,113
2019-10-112,0712,0942,0452,05937,8002,059
2019-10-102,0942,0942,0352,05643,1002,056
2019-10-092,0792,1082,0792,09557,4002,095
2019-10-082,0692,1192,0592,10278,1002,102
2019-10-072,0572,0602,0392,05723,3002,057
2019-10-042,0432,0512,0252,05128,2002,051
2019-10-032,0552,0632,0172,04347,5002,043
2019-10-022,1122,1462,1002,11939,9002,119
2019-10-012,1302,1522,1192,13531,3002,135
2019-09-302,1352,1572,1202,12545,4002,125
2019-09-272,1982,1982,1212,17345,6002,173
2019-09-262,1982,2192,1572,17752,4002,177
2019-09-252,1852,1862,1302,15839,1002,158
2019-09-242,1832,1992,1782,18528,7002,185
2019-09-202,2002,2172,1682,18350,5002,183
2019-09-192,1212,1962,1172,18547,2002,185
2019-09-182,1392,1412,0882,10428,5002,104
2019-09-172,1372,1372,0932,13234,2002,132
2019-09-132,0172,1152,0082,11191,7002,111
2019-09-122,0482,0682,0192,03456,0002,034
2019-09-112,0202,0411,9922,03858,8002,038
2019-09-101,9932,0291,9882,02020,3002,020
2019-09-091,9871,9961,9681,98314,5001,983
2019-09-062,0002,0001,9691,98114,0001,981
2019-09-051,9161,9981,9161,98944,3001,989
2019-09-041,8911,9241,8741,89326,7001,893
2019-09-031,8711,8991,8711,89513,7001,895
2019-09-021,8901,9361,8671,88127,2001,881
2019-08-301,8591,9071,8521,89640,0001,896
2019-08-291,8381,8421,8021,83525,6001,835
2019-08-281,8291,8321,8071,83130,4001,831
2019-08-271,8261,8421,8211,82427,3001,824
2019-08-261,8111,8211,7981,81039,0001,810
2019-08-231,8881,8881,8571,86823,4001,868
2019-08-221,8981,8991,8571,87627,5001,876
2019-08-211,8911,8961,8771,88615,7001,886
2019-08-201,8971,9171,8911,91717,8001,917
2019-08-191,9211,9251,8971,90617,7001,906
2019-08-161,8841,9081,8841,90328,0001,903
2019-08-151,8801,9221,8791,91449,6001,914
2019-08-141,9241,9321,9061,92840,6001,928
2019-08-131,8681,9021,8641,89552,7001,895
2019-08-091,9301,9501,8961,90221,2001,902
2019-08-081,8991,9401,8851,90817,2001,908
2019-08-071,9001,9251,8911,90635,2001,906
2019-08-061,8581,9151,8531,90739,8001,907
2019-08-051,9691,9721,9001,93546,0001,935
2019-08-022,0472,0521,9731,98561,3001,985
2019-08-012,0642,0982,0642,09619,2002,096
2019-07-312,0812,1172,0652,08367,8002,083
2019-07-302,1042,1132,0772,10656,6002,106
2019-07-292,1402,1402,0942,12033,1002,120
2019-07-262,1152,1212,0902,11121,5002,111
2019-07-252,1052,1262,1052,12214,0002,122
2019-07-242,1372,1482,0962,10339,6002,103
2019-07-232,1292,1622,1272,15220,8002,152
2019-07-222,1162,1352,1002,12123,1002,121
2019-07-192,1212,1462,1102,12832,1002,128
2019-07-182,1352,1352,0942,10054,0002,100
2019-07-172,1432,1532,1332,14630,7002,146
2019-07-162,1402,1612,1372,15223,4002,152
2019-07-122,1352,1562,1302,13915,6002,139
2019-07-112,0992,1432,0992,13423,6002,134
2019-07-102,0702,1052,0682,09035,4002,090
2019-07-092,1222,1362,0842,09220,9002,092
2019-07-082,1412,1642,1152,12028,5002,120
2019-07-052,1692,1772,1512,17621,1002,176
2019-07-042,1332,1732,1242,16618,0002,166
2019-07-032,1192,1232,0802,11729,3002,117
2019-07-022,1412,1522,0902,13730,9002,137
2019-07-012,1502,1782,1092,15840,1002,158
2019-06-282,1072,1232,0842,11047,1002,110
2019-06-272,0722,1042,0712,09825,3002,098
2019-06-262,0552,0902,0532,07420,2002,074
2019-06-252,0902,1082,0602,07622,8002,076
2019-06-242,0612,0972,0612,09411,0002,094
2019-06-212,0952,0952,0552,07424,0002,074
2019-06-202,1012,1112,0722,08914,8002,089
2019-06-192,0972,1312,0842,10130,8002,101
2019-06-182,0942,1122,0532,06323,5002,063
2019-06-172,1042,1072,0722,09226,2002,092
2019-06-142,1282,1282,0942,10430,2002,104
2019-06-132,1012,1242,0762,11227,1002,112
2019-06-122,1502,1552,1042,11921,0002,119
2019-06-112,1202,1662,0962,15525,6002,155
2019-06-102,0532,1232,0532,12016,9002,120
2019-06-072,0192,0572,0142,05011,2002,050
2019-06-062,0272,0492,0232,02815,3002,028
2019-06-052,0172,0532,0172,05026,8002,050
2019-06-042,0102,0191,9692,01526,2002,015
2019-06-031,9892,0251,9892,01018,0002,010
2019-05-312,0292,0452,0152,03932,9002,039
2019-05-302,0462,0532,0112,04921,3002,049
2019-05-292,0792,1092,0302,07237,6002,072
2019-05-282,0882,1412,0822,13350,1002,133
2019-05-272,0852,0902,0652,0888,6002,088
2019-05-242,0512,0912,0412,08516,6002,085
2019-05-232,0682,0822,0522,06221,0002,062
2019-05-222,0962,1072,0702,08028,8002,080
2019-05-212,0252,0992,0252,09626,5002,096
2019-05-202,0632,0652,0292,05718,7002,057
2019-05-172,0452,0672,0232,05526,0002,055
2019-05-162,0062,0581,9832,01835,3002,018
2019-05-152,0192,0351,9702,02428,4002,024
2019-05-141,9762,0451,9582,01931,6002,019
2019-05-132,0522,0692,0082,01738,1002,017
2019-05-102,0362,0802,0322,05245,1002,052
2019-05-092,0102,0531,9852,03664,6002,036
2019-05-082,0472,0702,0232,03857,8002,038
2019-05-072,1092,1252,0752,09043,6002,090
2019-04-262,0532,1792,0462,14860,2002,148
2019-04-252,0012,0982,0012,09665,9002,096
2019-04-242,0112,0421,9582,00182,4002,001
2019-04-232,0522,0521,9912,01235,7002,012
2019-04-222,0432,0642,0052,0619,0002,061
2019-04-192,0922,0922,0462,0496,9002,049
2019-04-182,0702,0942,0652,07625,6002,076
2019-04-172,0872,0962,0652,08615,0002,086
2019-04-162,1342,1352,0762,08120,9002,081
2019-04-152,1002,1382,0682,13454,1002,134
2019-04-122,0132,0131,9751,98016,2001,980
2019-04-112,0092,0101,9771,99514,4001,995
2019-04-102,0112,0271,9922,0177,6002,017
2019-04-092,0162,0311,9972,03013,7002,030
2019-04-082,0872,0882,0052,01618,4002,016
2019-04-052,0802,0822,0562,08221,5002,082
2019-04-042,0682,0862,0412,08027,3002,080
2019-04-032,0152,0682,0062,06830,6002,068
2019-04-022,0412,0412,0052,01417,7002,014
2019-04-011,9892,0391,9872,03242,6002,032
2019-03-291,9121,9521,9051,94965,0001,949
2019-03-281,9611,9701,9011,91170,9001,911
2019-03-271,9702,0031,9462,00159,9002,001
2019-03-261,9512,0201,9421,991102,4001,991
2019-03-251,9801,9811,9071,91846,9001,918
2019-03-222,0042,0081,9731,99932,3001,999
2019-03-202,0112,0381,9741,99559,9001,995
2019-03-191,9972,0361,9662,00537,5002,005
2019-03-182,0422,0421,9831,99547,4001,995
2019-03-151,9692,0471,9572,02354,6002,023
2019-03-141,9971,9971,9501,96526,3001,965
2019-03-132,0422,0511,9741,98219,4001,982
2019-03-122,0232,0431,9902,04234,8002,042
2019-03-111,9912,0351,9742,00033,4002,000
2019-03-081,9801,9921,9551,97264,7001,972
2019-03-071,9842,0241,9802,01833,7002,018
2019-03-062,0352,0352,0002,00327,9002,003
2019-03-052,0472,0572,0192,05513,5002,055
2019-03-042,0912,0912,0462,06413,2002,064
2019-03-012,0932,0972,0532,07520,6002,075
2019-02-282,1162,1162,0812,09424,0002,094
2019-02-272,1082,1312,0922,11620,8002,116
2019-02-262,1072,1082,0812,0967,8002,096
2019-02-252,1012,1182,0842,10422,4002,104
2019-02-222,0962,1012,0672,10013,6002,100
2019-02-212,1282,1302,0932,11214,4002,112
2019-02-202,1482,1482,1042,12315,9002,123
2019-02-192,1642,1682,1322,15416,6002,154
2019-02-182,1692,1692,1322,16020,2002,160
2019-02-152,1212,1212,0692,10113,7002,101
2019-02-142,1392,1732,0842,11834,3002,118
2019-02-132,1162,1442,0962,14137,0002,141
2019-02-122,0372,0992,0372,09944,3002,099
2019-02-082,0342,0512,0142,01931,1002,019
2019-02-072,0522,0752,0472,05726,8002,057
2019-02-062,0892,1072,0442,05233,8002,052
2019-02-052,0622,0832,0562,08220,5002,082
2019-02-042,0312,0682,0252,03840,4002,038
2019-02-012,0452,0522,0082,02227,6002,022
2019-01-312,0422,0652,0362,04964,2002,049
2019-01-302,0082,0481,9822,00285,2002,002
2019-01-291,9561,9691,9311,96947,5001,969
2019-01-281,9361,9671,9131,94236,1001,942
2019-01-251,9501,9901,9431,96331,3001,963
2019-01-241,9131,9501,9011,95043,2001,950
2019-01-231,9341,9341,8991,90431,2001,904
2019-01-221,9691,9721,9341,94542,4001,945
2019-01-211,9721,9721,9361,94924,5001,949
2019-01-181,9671,9871,9441,95639,3001,956
2019-01-171,9611,9851,9391,96734,7001,967
2019-01-161,9831,9971,9431,94728,2001,947
2019-01-151,9332,0021,9021,99839,9001,998
2019-01-111,9721,9841,9151,94422,8001,944
2019-01-101,9381,9671,9101,96331,2001,963
2019-01-091,9351,9701,9271,96725,9001,967
2019-01-081,9601,9601,9111,92424,4001,924
2019-01-071,9391,9601,9271,94127,0001,941
2019-01-041,8951,9861,8591,87031,0001,870

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