4212 積水樹脂(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,109	2,113	2,091	2,091	14,800	2,091
2021-12-29	2,108	2,127	2,098	2,124	36,200	2,124
2021-12-28	2,095	2,137	2,085	2,113	55,900	2,113
2021-12-27	2,070	2,081	2,058	2,076	18,800	2,076
2021-12-24	2,083	2,083	2,067	2,070	10,900	2,070
2021-12-23	2,062	2,079	2,055	2,070	17,400	2,070
2021-12-22	2,074	2,074	2,041	2,053	25,100	2,053
2021-12-21	2,052	2,077	2,041	2,066	38,200	2,066
2021-12-20	2,079	2,079	2,021	2,023	29,800	2,023
2021-12-17	2,104	2,111	2,075	2,092	48,600	2,092
2021-12-16	2,121	2,126	2,100	2,118	41,200	2,118
2021-12-15	2,100	2,113	2,093	2,095	40,100	2,095
2021-12-14	2,115	2,121	2,097	2,105	45,100	2,105
2021-12-13	2,131	2,144	2,108	2,117	38,500	2,117
2021-12-10	2,150	2,150	2,105	2,115	44,500	2,115
2021-12-09	2,146	2,152	2,132	2,134	26,000	2,134
2021-12-08	2,180	2,180	2,136	2,146	56,200	2,146
2021-12-07	2,125	2,174	2,109	2,167	54,100	2,167
2021-12-06	2,125	2,129	2,097	2,108	43,600	2,108
2021-12-03	2,100	2,118	2,093	2,118	48,400	2,118
2021-12-02	2,053	2,108	2,053	2,082	53,300	2,082
2021-12-01	2,020	2,066	2,016	2,049	27,900	2,049
2021-11-30	2,061	2,099	2,019	2,019	88,600	2,019
2021-11-29	2,073	2,073	2,027	2,033	45,300	2,033
2021-11-26	2,112	2,112	2,075	2,083	41,200	2,083
2021-11-25	2,103	2,124	2,102	2,108	14,000	2,108
2021-11-24	2,112	2,127	2,096	2,100	57,800	2,100
2021-11-22	2,092	2,116	2,089	2,110	30,900	2,110
2021-11-19	2,092	2,107	2,080	2,098	30,100	2,098
2021-11-18	2,076	2,094	2,072	2,085	31,800	2,085
2021-11-17	2,114	2,116	2,073	2,073	26,700	2,073
2021-11-16	2,132	2,138	2,114	2,114	34,000	2,114
2021-11-15	2,155	2,155	2,126	2,132	31,400	2,132
2021-11-12	2,107	2,154	2,107	2,150	38,400	2,150
2021-11-11	2,106	2,115	2,096	2,097	21,400	2,097
2021-11-10	2,122	2,134	2,101	2,114	18,000	2,114
2021-11-09	2,144	2,146	2,116	2,116	15,500	2,116
2021-11-08	2,169	2,169	2,143	2,143	17,100	2,143
2021-11-05	2,182	2,184	2,144	2,155	22,500	2,155
2021-11-04	2,169	2,194	2,155	2,191	31,400	2,191
2021-11-02	2,167	2,179	2,152	2,158	30,500	2,158
2021-11-01	2,156	2,185	2,146	2,182	29,700	2,182
2021-10-29	2,110	2,128	2,096	2,117	36,900	2,117
2021-10-28	2,114	2,147	2,103	2,123	86,900	2,123
2021-10-27	2,153	2,155	2,115	2,118	34,100	2,118
2021-10-26	2,172	2,187	2,118	2,161	63,000	2,161
2021-10-25	2,153	2,175	2,151	2,153	28,000	2,153
2021-10-22	2,137	2,177	2,128	2,163	23,200	2,163
2021-10-21	2,172	2,172	2,142	2,150	19,000	2,150
2021-10-20	2,174	2,188	2,163	2,174	38,000	2,174
2021-10-19	2,152	2,176	2,143	2,174	41,700	2,174
2021-10-18	2,183	2,183	2,139	2,153	28,000	2,153
2021-10-15	2,136	2,175	2,124	2,175	42,400	2,175
2021-10-14	2,110	2,118	2,092	2,113	33,700	2,113
2021-10-13	2,076	2,121	2,072	2,106	43,200	2,106
2021-10-12	2,089	2,089	2,069	2,074	23,800	2,074
2021-10-11	2,070	2,109	2,066	2,099	33,800	2,099
2021-10-08	2,100	2,137	2,073	2,081	46,200	2,081
2021-10-07	2,083	2,100	2,064	2,065	38,500	2,065
2021-10-06	2,067	2,095	2,057	2,069	42,200	2,069
2021-10-05	2,070	2,084	2,041	2,042	39,400	2,042
2021-10-04	2,100	2,110	2,085	2,092	75,100	2,092
2021-10-01	2,133	2,150	2,072	2,074	55,900	2,074
2021-09-30	2,120	2,172	2,120	2,135	44,500	2,135
2021-09-29	2,127	2,130	2,102	2,124	72,800	2,124
2021-09-28	2,183	2,188	2,148	2,177	64,800	2,177
2021-09-27	2,222	2,238	2,191	2,191	40,000	2,191
2021-09-24	2,220	2,240	2,200	2,214	142,000	2,214
2021-09-22	2,193	2,212	2,186	2,193	48,200	2,193
2021-09-21	2,201	2,218	2,194	2,194	60,900	2,194
2021-09-17	2,284	2,284	2,260	2,277	75,900	2,277
2021-09-16	2,289	2,302	2,277	2,295	56,500	2,295
2021-09-15	2,304	2,325	2,282	2,305	53,000	2,305
2021-09-14	2,333	2,373	2,316	2,371	70,700	2,371
2021-09-13	2,318	2,328	2,294	2,328	41,400	2,328
2021-09-10	2,272	2,322	2,272	2,320	90,000	2,320
2021-09-09	2,296	2,305	2,267	2,285	41,700	2,285
2021-09-08	2,271	2,298	2,255	2,282	54,300	2,282
2021-09-07	2,251	2,279	2,244	2,258	57,400	2,258
2021-09-06	2,239	2,244	2,215	2,225	41,000	2,225
2021-09-03	2,197	2,248	2,189	2,237	79,500	2,237
2021-09-02	2,161	2,191	2,160	2,185	30,000	2,185
2021-09-01	2,161	2,188	2,161	2,167	27,900	2,167
2021-08-31	2,134	2,191	2,134	2,186	108,400	2,186
2021-08-30	2,142	2,159	2,129	2,158	46,500	2,158
2021-08-27	2,114	2,130	2,112	2,130	25,200	2,130
2021-08-26	2,153	2,153	2,110	2,129	38,800	2,129
2021-08-25	2,144	2,153	2,133	2,143	29,500	2,143
2021-08-24	2,142	2,155	2,126	2,144	56,200	2,144
2021-08-23	2,120	2,157	2,119	2,137	85,800	2,137
2021-08-20	2,124	2,124	2,079	2,101	66,700	2,101
2021-08-19	2,146	2,146	2,124	2,124	26,300	2,124
2021-08-18	2,167	2,178	2,151	2,166	17,300	2,166
2021-08-17	2,163	2,192	2,150	2,161	37,700	2,161
2021-08-16	2,173	2,173	2,137	2,137	42,900	2,137
2021-08-13	2,191	2,205	2,178	2,178	12,400	2,178
2021-08-12	2,211	2,217	2,186	2,189	18,500	2,189
2021-08-11	2,169	2,205	2,165	2,203	23,400	2,203
2021-08-10	2,209	2,209	2,146	2,152	66,700	2,152
2021-08-06	2,231	2,231	2,184	2,187	37,400	2,187
2021-08-05	2,198	2,227	2,197	2,215	35,000	2,215
2021-08-04	2,233	2,248	2,216	2,222	47,400	2,222
2021-08-03	2,240	2,254	2,223	2,228	25,400	2,228
2021-08-02	2,222	2,254	2,210	2,251	49,200	2,251
2021-07-30	2,181	2,209	2,170	2,174	41,900	2,174
2021-07-29	2,220	2,229	2,182	2,182	57,900	2,182
2021-07-28	2,177	2,217	2,168	2,213	51,800	2,213
2021-07-27	2,163	2,188	2,149	2,186	61,700	2,186
2021-07-26	2,182	2,182	2,150	2,164	34,600	2,164
2021-07-21	2,151	2,159	2,144	2,144	54,900	2,144
2021-07-20	2,109	2,151	2,109	2,134	92,800	2,134
2021-07-19	2,114	2,128	2,110	2,113	47,700	2,113
2021-07-16	2,139	2,158	2,134	2,140	43,900	2,140
2021-07-15	2,176	2,184	2,154	2,158	37,500	2,158
2021-07-14	2,193	2,211	2,180	2,198	31,200	2,198
2021-07-13	2,198	2,214	2,181	2,205	107,500	2,205
2021-07-12	2,149	2,159	2,129	2,148	76,100	2,148
2021-07-09	2,110	2,129	2,076	2,108	109,300	2,108
2021-07-08	2,179	2,186	2,151	2,151	57,800	2,151
2021-07-07	2,135	2,169	2,113	2,169	52,900	2,169
2021-07-06	2,154	2,169	2,146	2,162	50,500	2,162
2021-07-05	2,120	2,140	2,117	2,130	31,000	2,130
2021-07-02	2,106	2,142	2,098	2,132	55,500	2,132
2021-07-01	2,083	2,103	2,079	2,084	60,800	2,084
2021-06-30	2,150	2,161	2,101	2,110	96,800	2,110
2021-06-29	2,111	2,161	2,105	2,156	278,700	2,156
2021-06-28	2,137	2,137	2,093	2,123	54,400	2,123
2021-06-25	2,136	2,145	2,125	2,134	55,400	2,134
2021-06-24	2,121	2,134	2,104	2,121	23,600	2,121
2021-06-23	2,154	2,154	2,123	2,133	32,800	2,133
2021-06-22	2,124	2,158	2,110	2,156	70,200	2,156
2021-06-21	2,107	2,119	2,068	2,075	86,700	2,075
2021-06-18	2,155	2,170	2,129	2,154	84,500	2,154
2021-06-17	2,164	2,171	2,142	2,155	58,900	2,155
2021-06-16	2,126	2,166	2,124	2,164	50,900	2,164
2021-06-15	2,112	2,149	2,109	2,129	95,900	2,129
2021-06-14	2,103	2,105	2,080	2,098	54,000	2,098
2021-06-11	2,079	2,093	2,074	2,081	56,300	2,081
2021-06-10	2,069	2,081	2,054	2,079	34,000	2,079
2021-06-09	2,062	2,089	2,059	2,081	30,500	2,081
2021-06-08	2,042	2,078	2,028	2,070	87,700	2,070
2021-06-07	2,064	2,068	2,049	2,056	46,700	2,056
2021-06-04	2,053	2,064	2,045	2,050	38,500	2,050
2021-06-03	2,023	2,069	2,023	2,053	49,900	2,053
2021-06-02	2,046	2,067	2,016	2,047	62,300	2,047
2021-06-01	2,067	2,073	2,030	2,050	52,400	2,050
2021-05-31	2,120	2,130	2,062	2,073	67,200	2,073
2021-05-28	2,129	2,130	2,102	2,127	87,500	2,127
2021-05-27	2,110	2,128	2,091	2,091	73,100	2,091
2021-05-26	2,129	2,138	2,117	2,117	34,500	2,117
2021-05-25	2,145	2,149	2,119	2,133	47,800	2,133
2021-05-24	2,101	2,156	2,101	2,151	62,600	2,151
2021-05-21	2,101	2,119	2,092	2,101	83,500	2,101
2021-05-20	2,088	2,115	2,082	2,099	48,900	2,099
2021-05-19	2,080	2,103	2,075	2,092	75,500	2,092
2021-05-18	2,101	2,115	2,089	2,105	57,100	2,105
2021-05-17	2,100	2,114	2,091	2,099	84,900	2,099
2021-05-14	2,100	2,132	2,091	2,109	64,100	2,109
2021-05-13	2,102	2,114	2,074	2,075	67,100	2,075
2021-05-12	2,130	2,133	2,101	2,120	48,900	2,120
2021-05-11	2,162	2,186	2,121	2,138	97,800	2,138
2021-05-10	2,164	2,188	2,151	2,174	113,800	2,174
2021-05-07	2,199	2,207	2,177	2,180	100,900	2,180
2021-05-06	2,151	2,215	2,140	2,174	110,200	2,174
2021-04-30	2,117	2,160	2,111	2,118	113,500	2,118
2021-04-28	2,088	2,175	2,058	2,106	128,900	2,106
2021-04-27	2,094	2,101	2,074	2,085	32,400	2,085
2021-04-26	2,109	2,143	2,089	2,094	28,800	2,094
2021-04-23	2,150	2,150	2,101	2,114	17,200	2,114
2021-04-22	2,109	2,150	2,108	2,143	36,100	2,143
2021-04-21	2,111	2,127	2,070	2,097	47,600	2,097
2021-04-20	2,150	2,152	2,111	2,115	42,600	2,115
2021-04-19	2,150	2,175	2,145	2,169	37,800	2,169
2021-04-16	2,157	2,162	2,146	2,151	16,300	2,151
2021-04-15	2,164	2,183	2,152	2,167	25,800	2,167
2021-04-14	2,158	2,176	2,144	2,168	38,400	2,168
2021-04-13	2,175	2,186	2,150	2,169	36,700	2,169
2021-04-12	2,167	2,170	2,147	2,150	30,300	2,150
2021-04-09	2,130	2,154	2,121	2,135	51,400	2,135
2021-04-08	2,127	2,127	2,090	2,100	48,600	2,100
2021-04-07	2,077	2,137	2,077	2,137	53,600	2,137
2021-04-06	2,109	2,124	2,053	2,064	49,100	2,064
2021-04-05	2,100	2,113	2,080	2,106	33,500	2,106
2021-04-02	2,113	2,113	2,089	2,094	16,900	2,094
2021-04-01	2,110	2,131	2,087	2,092	32,700	2,092
2021-03-31	2,115	2,141	2,096	2,097	45,400	2,097
2021-03-30	2,250	2,250	2,134	2,155	67,300	2,155
2021-03-29	2,233	2,245	2,194	2,237	123,400	2,237
2021-03-26	2,165	2,198	2,156	2,194	65,200	2,194
2021-03-25	2,128	2,161	2,114	2,142	64,500	2,142
2021-03-24	2,140	2,141	2,111	2,114	91,600	2,114
2021-03-23	2,143	2,173	2,138	2,140	50,200	2,140
2021-03-22	2,190	2,190	2,128	2,137	103,200	2,137
2021-03-19	2,140	2,208	2,132	2,196	140,000	2,196
2021-03-18	2,130	2,154	2,130	2,144	88,900	2,144
2021-03-17	2,116	2,141	2,113	2,133	51,700	2,133
2021-03-16	2,109	2,145	2,109	2,145	42,600	2,145
2021-03-15	2,086	2,116	2,073	2,115	57,600	2,115
2021-03-12	2,066	2,079	2,035	2,069	74,700	2,069
2021-03-11	2,090	2,117	2,077	2,116	54,900	2,116
2021-03-10	2,090	2,090	2,062	2,076	49,000	2,076
2021-03-09	2,081	2,096	2,051	2,089	65,200	2,089
2021-03-08	2,102	2,102	2,011	2,059	49,800	2,059
2021-03-05	2,028	2,064	2,006	2,060	66,700	2,060
2021-03-04	1,994	2,026	1,987	2,026	41,700	2,026
2021-03-03	2,004	2,025	1,971	2,017	77,400	2,017
2021-03-02	2,010	2,036	1,978	2,018	88,400	2,018
2021-03-01	1,974	1,991	1,956	1,989	47,800	1,989
2021-02-26	1,991	1,991	1,935	1,937	83,200	1,937
2021-02-25	2,030	2,030	1,998	2,011	45,100	2,011
2021-02-24	2,052	2,053	1,995	1,996	54,000	1,996
2021-02-22	2,092	2,103	2,059	2,066	42,300	2,066
2021-02-19	2,080	2,080	2,054	2,071	27,800	2,071
2021-02-18	2,132	2,132	2,068	2,080	62,400	2,080
2021-02-17	2,130	2,145	2,122	2,133	35,400	2,133
2021-02-16	2,161	2,161	2,126	2,139	39,800	2,139
2021-02-15	2,151	2,162	2,134	2,162	32,000	2,162
2021-02-12	2,148	2,148	2,121	2,137	34,500	2,137
2021-02-10	2,141	2,148	2,121	2,130	57,700	2,130
2021-02-09	2,126	2,144	2,119	2,144	73,700	2,144
2021-02-08	2,129	2,168	2,127	2,168	78,800	2,168
2021-02-05	2,090	2,122	2,080	2,122	77,300	2,122
2021-02-04	2,106	2,122	2,076	2,111	49,200	2,111
2021-02-03	2,089	2,112	2,070	2,107	42,100	2,107
2021-02-02	2,099	2,110	2,086	2,092	47,200	2,092
2021-02-01	2,025	2,120	2,025	2,107	58,900	2,107
2021-01-29	2,165	2,165	2,022	2,025	97,100	2,025
2021-01-28	2,036	2,074	2,004	2,047	266,400	2,047
2021-01-27	2,027	2,036	2,012	2,036	86,200	2,036
2021-01-26	2,061	2,061	2,017	2,033	121,600	2,033
2021-01-25	2,075	2,083	2,049	2,061	89,100	2,061
2021-01-22	2,071	2,092	2,059	2,072	77,000	2,072
2021-01-21	2,086	2,121	2,082	2,095	68,500	2,095
2021-01-20	2,106	2,108	2,074	2,086	72,300	2,086
2021-01-19	2,161	2,161	2,117	2,122	62,900	2,122
2021-01-18	2,150	2,168	2,140	2,161	71,700	2,161
2021-01-15	2,234	2,234	2,163	2,163	67,500	2,163
2021-01-14	2,210	2,223	2,194	2,216	67,000	2,216
2021-01-13	2,218	2,221	2,197	2,207	46,600	2,207
2021-01-12	2,195	2,282	2,195	2,242	73,300	2,242
2021-01-08	2,196	2,244	2,174	2,227	72,700	2,227
2021-01-07	2,174	2,207	2,170	2,189	52,400	2,189
2021-01-06	2,142	2,158	2,128	2,138	39,200	2,138
2021-01-05	2,138	2,149	2,120	2,147	35,600	2,147
2021-01-04	2,182	2,182	2,127	2,145	31,900	2,145

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