4212 積水樹脂(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,242	2,242	2,173	2,180	39,800	2,180
2020-12-29	2,209	2,232	2,176	2,232	62,400	2,232
2020-12-28	2,214	2,229	2,172	2,192	42,000	2,192
2020-12-25	2,177	2,207	2,166	2,203	18,100	2,203
2020-12-24	2,151	2,188	2,148	2,153	26,700	2,153
2020-12-23	2,135	2,135	2,108	2,135	25,400	2,135
2020-12-22	2,152	2,166	2,107	2,117	44,700	2,117
2020-12-21	2,159	2,186	2,156	2,182	26,600	2,182
2020-12-18	2,183	2,192	2,159	2,162	35,300	2,162
2020-12-17	2,205	2,225	2,159	2,179	27,000	2,179
2020-12-16	2,192	2,226	2,183	2,205	23,300	2,205
2020-12-15	2,206	2,211	2,147	2,184	46,100	2,184
2020-12-14	2,160	2,245	2,152	2,219	74,000	2,219
2020-12-11	2,168	2,186	2,126	2,141	79,900	2,141
2020-12-10	2,183	2,213	2,178	2,192	21,000	2,192
2020-12-09	2,160	2,199	2,158	2,185	24,900	2,185
2020-12-08	2,150	2,179	2,150	2,169	20,500	2,169
2020-12-07	2,216	2,216	2,158	2,159	23,300	2,159
2020-12-04	2,216	2,216	2,170	2,202	24,800	2,202
2020-12-03	2,158	2,213	2,158	2,201	26,500	2,201
2020-12-02	2,203	2,229	2,141	2,179	91,400	2,179
2020-12-01	2,208	2,235	2,198	2,216	47,500	2,216
2020-11-30	2,249	2,261	2,183	2,190	75,200	2,190
2020-11-27	2,294	2,314	2,250	2,262	61,800	2,262
2020-11-26	2,220	2,276	2,170	2,271	37,800	2,271
2020-11-25	2,308	2,331	2,243	2,245	39,200	2,245
2020-11-24	2,287	2,334	2,245	2,284	46,300	2,284
2020-11-20	2,176	2,245	2,176	2,237	28,800	2,237
2020-11-19	2,164	2,241	2,161	2,199	27,000	2,199
2020-11-18	2,179	2,195	2,157	2,183	27,000	2,183
2020-11-17	2,220	2,236	2,173	2,202	53,800	2,202
2020-11-16	2,255	2,277	2,218	2,257	62,500	2,257
2020-11-13	2,330	2,330	2,209	2,236	45,600	2,236
2020-11-12	2,350	2,350	2,267	2,319	35,600	2,319
2020-11-11	2,360	2,361	2,294	2,320	59,400	2,320
2020-11-10	2,349	2,349	2,277	2,327	69,300	2,327
2020-11-09	2,300	2,300	2,264	2,280	37,900	2,280
2020-11-06	2,256	2,289	2,242	2,284	43,100	2,284
2020-11-05	2,182	2,281	2,161	2,259	47,900	2,259
2020-11-04	2,182	2,197	2,161	2,176	42,900	2,176
2020-11-02	2,119	2,192	2,119	2,164	53,700	2,164
2020-10-30	2,143	2,143	2,074	2,099	39,500	2,099
2020-10-29	2,119	2,156	2,104	2,109	31,700	2,109
2020-10-28	2,160	2,161	2,084	2,159	42,600	2,159
2020-10-27	2,083	2,169	2,051	2,142	51,700	2,142
2020-10-26	2,084	2,132	2,061	2,083	33,400	2,083
2020-10-23	2,071	2,142	2,068	2,113	36,400	2,113
2020-10-22	2,089	2,096	2,061	2,068	14,400	2,068
2020-10-21	2,069	2,100	2,065	2,089	15,600	2,089
2020-10-20	2,091	2,094	2,038	2,047	24,000	2,047
2020-10-19	2,074	2,121	2,074	2,105	19,100	2,105
2020-10-16	2,044	2,083	2,040	2,071	25,600	2,071
2020-10-15	2,080	2,087	2,043	2,060	21,400	2,060
2020-10-14	2,102	2,102	2,068	2,076	15,800	2,076
2020-10-13	2,127	2,140	2,084	2,102	8,800	2,102
2020-10-12	2,137	2,137	2,081	2,118	20,300	2,118
2020-10-09	2,189	2,195	2,123	2,137	24,000	2,137
2020-10-08	2,153	2,204	2,152	2,181	27,400	2,181
2020-10-07	2,137	2,170	2,137	2,153	29,100	2,153
2020-10-06	2,162	2,176	2,116	2,175	33,000	2,175
2020-10-05	2,121	2,180	2,112	2,125	79,700	2,125
2020-10-02	2,194	2,209	2,110	2,118	60,200	2,118
2020-09-30	2,320	2,324	2,140	2,197	66,500	2,197
2020-09-29	2,360	2,372	2,327	2,336	46,000	2,336
2020-09-28	2,335	2,370	2,329	2,370	94,000	2,370
2020-09-25	2,284	2,341	2,272	2,285	53,500	2,285
2020-09-24	2,246	2,280	2,231	2,256	36,800	2,256
2020-09-23	2,200	2,256	2,200	2,247	38,600	2,247
2020-09-18	2,230	2,275	2,230	2,262	51,300	2,262
2020-09-17	2,223	2,241	2,192	2,231	32,000	2,231
2020-09-16	2,189	2,233	2,157	2,223	37,800	2,223
2020-09-15	2,200	2,200	2,159	2,172	18,400	2,172
2020-09-14	2,142	2,206	2,103	2,204	57,300	2,204
2020-09-11	2,154	2,181	2,113	2,143	61,800	2,143
2020-09-10	2,193	2,202	2,117	2,186	47,800	2,186
2020-09-09	2,161	2,195	2,154	2,185	50,600	2,185
2020-09-08	2,147	2,223	2,139	2,211	37,000	2,211
2020-09-07	2,138	2,148	2,103	2,137	16,400	2,137
2020-09-04	2,102	2,141	2,097	2,140	20,800	2,140
2020-09-03	2,205	2,205	2,144	2,152	11,000	2,152
2020-09-02	2,181	2,189	2,150	2,175	11,200	2,175
2020-09-01	2,195	2,195	2,146	2,158	27,200	2,158
2020-08-31	2,247	2,250	2,210	2,222	28,700	2,222
2020-08-28	2,260	2,303	2,198	2,225	47,300	2,225
2020-08-27	2,253	2,253	2,219	2,230	20,100	2,230
2020-08-26	2,244	2,244	2,188	2,224	24,600	2,224
2020-08-25	2,194	2,229	2,169	2,221	40,800	2,221
2020-08-24	2,187	2,187	2,143	2,157	32,100	2,157
2020-08-21	2,150	2,166	2,115	2,154	24,300	2,154
2020-08-20	2,135	2,188	2,135	2,143	19,100	2,143
2020-08-19	2,209	2,223	2,155	2,166	20,700	2,166
2020-08-18	2,143	2,207	2,129	2,194	47,700	2,194
2020-08-17	2,193	2,193	2,123	2,143	17,400	2,143
2020-08-14	2,232	2,232	2,164	2,168	27,400	2,168
2020-08-13	2,195	2,205	2,172	2,194	66,800	2,194
2020-08-12	2,161	2,212	2,155	2,195	66,300	2,195
2020-08-11	2,087	2,148	2,087	2,148	45,000	2,148
2020-08-07	2,077	2,096	2,050	2,063	46,100	2,063
2020-08-06	2,100	2,100	2,062	2,071	51,900	2,071
2020-08-05	2,058	2,107	2,050	2,091	53,300	2,091
2020-08-04	2,088	2,108	2,079	2,108	28,200	2,108
2020-08-03	2,039	2,067	2,029	2,060	48,100	2,060
2020-07-31	2,146	2,146	1,977	1,979	58,600	1,979
2020-07-30	2,187	2,222	2,165	2,196	20,200	2,196
2020-07-29	2,208	2,208	2,166	2,166	19,000	2,166
2020-07-28	2,234	2,234	2,200	2,217	33,600	2,217
2020-07-27	2,231	2,239	2,197	2,234	51,300	2,234
2020-07-22	2,356	2,356	2,234	2,234	35,700	2,234
2020-07-21	2,285	2,370	2,277	2,358	72,100	2,358
2020-07-20	2,248	2,283	2,225	2,276	20,800	2,276
2020-07-17	2,289	2,289	2,244	2,248	22,800	2,248
2020-07-16	2,295	2,295	2,270	2,289	24,300	2,289
2020-07-15	2,244	2,299	2,243	2,286	36,900	2,286
2020-07-14	2,199	2,232	2,186	2,222	48,500	2,222
2020-07-13	2,144	2,209	2,138	2,209	50,000	2,209
2020-07-10	2,088	2,102	2,069	2,089	51,000	2,089
2020-07-09	2,058	2,110	2,051	2,099	29,900	2,099
2020-07-08	2,111	2,119	2,051	2,055	35,000	2,055
2020-07-07	2,134	2,134	2,098	2,112	39,700	2,112
2020-07-06	2,139	2,159	2,095	2,115	35,900	2,115
2020-07-03	2,120	2,131	2,096	2,130	16,700	2,130
2020-07-02	2,112	2,158	2,108	2,112	40,500	2,112
2020-07-01	2,168	2,169	2,099	2,108	40,100	2,108
2020-06-30	2,222	2,230	2,157	2,157	43,900	2,157
2020-06-29	2,186	2,212	2,175	2,189	43,300	2,189
2020-06-26	2,187	2,233	2,175	2,204	47,300	2,204
2020-06-25	2,170	2,176	2,144	2,146	27,300	2,146
2020-06-24	2,209	2,209	2,161	2,179	30,900	2,179
2020-06-23	2,190	2,227	2,182	2,209	24,600	2,209
2020-06-22	2,141	2,194	2,141	2,193	36,700	2,193
2020-06-19	2,221	2,221	2,163	2,183	65,000	2,183
2020-06-18	2,211	2,239	2,190	2,239	29,800	2,239
2020-06-17	2,233	2,268	2,206	2,215	51,100	2,215
2020-06-16	2,332	2,332	2,247	2,261	59,900	2,261
2020-06-15	2,296	2,307	2,257	2,257	45,700	2,257
2020-06-12	2,283	2,305	2,251	2,278	45,000	2,278
2020-06-11	2,331	2,338	2,309	2,321	33,700	2,321
2020-06-10	2,349	2,354	2,330	2,347	32,300	2,347
2020-06-09	2,351	2,354	2,333	2,351	30,100	2,351
2020-06-08	2,378	2,378	2,334	2,350	46,900	2,350
2020-06-05	2,366	2,366	2,340	2,351	50,300	2,351
2020-06-04	2,403	2,403	2,348	2,370	27,400	2,370
2020-06-03	2,448	2,448	2,377	2,396	44,600	2,396
2020-06-02	2,357	2,409	2,357	2,404	41,600	2,404
2020-06-01	2,340	2,364	2,329	2,342	30,100	2,342
2020-05-29	2,372	2,412	2,348	2,369	78,100	2,369
2020-05-28	2,349	2,369	2,309	2,365	62,200	2,365
2020-05-27	2,262	2,309	2,250	2,302	33,900	2,302
2020-05-26	2,242	2,279	2,192	2,274	34,600	2,274
2020-05-25	2,202	2,217	2,174	2,217	21,300	2,217
2020-05-22	2,182	2,182	2,122	2,172	20,700	2,172
2020-05-21	2,227	2,227	2,185	2,207	18,500	2,207
2020-05-20	2,192	2,220	2,167	2,220	34,100	2,220
2020-05-19	2,180	2,184	2,134	2,184	74,200	2,184
2020-05-18	2,203	2,203	2,110	2,130	47,000	2,130
2020-05-15	2,175	2,185	2,121	2,175	56,500	2,175
2020-05-14	2,199	2,223	2,147	2,150	30,300	2,150
2020-05-13	2,215	2,257	2,178	2,249	35,000	2,249
2020-05-12	2,268	2,270	2,201	2,228	27,800	2,228
2020-05-11	2,306	2,306	2,255	2,273	35,000	2,273
2020-05-08	2,318	2,462	2,283	2,320	58,700	2,320
2020-05-07	2,190	2,293	2,176	2,280	65,400	2,280
2020-05-01	2,163	2,217	2,125	2,204	84,000	2,204
2020-04-30	2,095	2,252	2,042	2,200	115,100	2,200
2020-04-28	2,065	2,078	2,027	2,061	28,900	2,061
2020-04-27	2,055	2,065	2,027	2,059	27,000	2,059
2020-04-24	2,036	2,048	1,998	2,036	37,700	2,036
2020-04-23	1,977	2,036	1,966	2,036	28,600	2,036
2020-04-22	1,950	1,975	1,920	1,951	41,000	1,951
2020-04-21	1,960	1,966	1,939	1,956	32,500	1,956
2020-04-20	2,005	2,025	1,963	1,987	29,800	1,987
2020-04-17	2,021	2,047	1,967	2,031	42,100	2,031
2020-04-16	1,961	1,988	1,934	1,984	42,900	1,984
2020-04-15	2,012	2,012	1,938	1,956	50,700	1,956
2020-04-14	2,059	2,060	1,995	2,016	27,800	2,016
2020-04-13	2,083	2,083	2,026	2,046	47,300	2,046
2020-04-10	2,009	2,104	1,997	2,094	45,700	2,094
2020-04-09	2,025	2,034	1,932	1,994	31,200	1,994
2020-04-08	1,974	2,035	1,945	2,028	47,800	2,028
2020-04-07	1,923	1,974	1,904	1,961	48,100	1,961
2020-04-06	1,817	1,900	1,777	1,889	74,500	1,889
2020-04-03	1,800	1,814	1,734	1,777	47,300	1,777
2020-04-02	1,815	1,838	1,760	1,777	40,900	1,777
2020-04-01	1,958	1,958	1,824	1,839	50,500	1,839
2020-03-31	2,068	2,068	1,951	1,990	47,400	1,990
2020-03-30	2,140	2,140	1,991	2,066	108,700	2,066
2020-03-27	2,290	2,314	2,208	2,314	123,300	2,314
2020-03-26	2,122	2,171	1,996	2,161	80,800	2,161
2020-03-25	1,914	2,022	1,911	2,022	56,400	2,022
2020-03-24	1,873	1,920	1,851	1,874	116,200	1,874
2020-03-23	1,777	1,856	1,698	1,819	169,100	1,819
2020-03-19	1,809	1,844	1,696	1,773	106,800	1,773
2020-03-18	1,802	1,820	1,723	1,729	122,600	1,729
2020-03-17	1,658	1,801	1,640	1,784	119,600	1,784
2020-03-16	1,755	1,797	1,736	1,743	56,100	1,743
2020-03-13	1,714	1,787	1,645	1,720	88,800	1,720
2020-03-12	1,881	1,890	1,808	1,834	63,500	1,834
2020-03-11	1,954	1,999	1,921	1,921	46,300	1,921
2020-03-10	1,934	1,974	1,844	1,973	62,500	1,973
2020-03-09	2,024	2,031	1,920	1,940	42,100	1,940
2020-03-06	2,127	2,127	2,057	2,057	71,700	2,057
2020-03-05	2,180	2,204	2,151	2,171	88,800	2,171
2020-03-04	2,172	2,176	2,144	2,153	89,900	2,153
2020-03-03	2,230	2,241	2,178	2,182	131,300	2,182
2020-03-02	2,100	2,249	2,100	2,223	93,600	2,223
2020-02-28	2,140	2,171	2,094	2,122	78,500	2,122
2020-02-27	2,206	2,224	2,163	2,190	58,900	2,190
2020-02-26	2,183	2,225	2,172	2,218	54,600	2,218
2020-02-25	2,209	2,274	2,151	2,225	85,900	2,225
2020-02-21	2,358	2,378	2,345	2,359	44,000	2,359
2020-02-20	2,376	2,404	2,368	2,373	26,700	2,373
2020-02-19	2,414	2,414	2,370	2,380	34,300	2,380
2020-02-18	2,450	2,450	2,392	2,394	41,900	2,394
2020-02-17	2,463	2,463	2,426	2,442	21,900	2,442
2020-02-14	2,455	2,466	2,443	2,465	41,700	2,465
2020-02-13	2,474	2,485	2,458	2,464	23,400	2,464
2020-02-12	2,524	2,528	2,491	2,499	42,300	2,499
2020-02-10	2,516	2,529	2,495	2,501	31,300	2,501
2020-02-07	2,579	2,579	2,524	2,529	39,600	2,529
2020-02-06	2,525	2,591	2,525	2,558	69,600	2,558
2020-02-05	2,500	2,527	2,486	2,493	74,000	2,493
2020-02-04	2,463	2,480	2,454	2,478	37,100	2,478
2020-02-03	2,395	2,490	2,393	2,475	83,800	2,475
2020-01-31	2,425	2,469	2,409	2,430	54,400	2,430
2020-01-30	2,387	2,399	2,359	2,380	97,300	2,380
2020-01-29	2,367	2,406	2,343	2,380	66,200	2,380
2020-01-28	2,247	2,337	2,227	2,317	64,500	2,317
2020-01-27	2,260	2,298	2,250	2,259	42,300	2,259
2020-01-24	2,337	2,366	2,307	2,315	49,300	2,315
2020-01-23	2,339	2,350	2,319	2,330	38,600	2,330
2020-01-22	2,317	2,341	2,288	2,327	23,400	2,327
2020-01-21	2,308	2,330	2,294	2,317	23,900	2,317
2020-01-20	2,254	2,308	2,254	2,302	20,300	2,302
2020-01-17	2,244	2,264	2,238	2,254	30,400	2,254
2020-01-16	2,265	2,265	2,221	2,226	21,400	2,226
2020-01-15	2,236	2,254	2,214	2,250	32,000	2,250
2020-01-14	2,317	2,317	2,231	2,240	36,100	2,240
2020-01-10	2,315	2,324	2,297	2,301	14,700	2,301
2020-01-09	2,293	2,318	2,285	2,302	11,300	2,302
2020-01-08	2,290	2,310	2,251	2,264	32,800	2,264
2020-01-07	2,296	2,361	2,294	2,340	37,100	2,340
2020-01-06	2,258	2,307	2,255	2,271	41,200	2,271

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