4212 積水樹脂(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,480	2,489	2,465	2,486	53,200	2,486
2023-12-28	2,476	2,493	2,475	2,480	39,900	2,480
2023-12-27	2,475	2,504	2,462	2,475	70,400	2,475
2023-12-26	2,475	2,485	2,463	2,475	69,300	2,475
2023-12-25	2,475	2,488	2,446	2,465	41,700	2,465
2023-12-22	2,431	2,466	2,428	2,459	52,500	2,459
2023-12-21	2,452	2,459	2,420	2,440	86,800	2,440
2023-12-20	2,423	2,465	2,423	2,452	61,600	2,452
2023-12-19	2,457	2,475	2,436	2,459	60,100	2,459
2023-12-18	2,425	2,449	2,415	2,447	51,100	2,447
2023-12-15	2,540	2,540	2,462	2,475	127,600	2,475
2023-12-14	2,539	2,566	2,526	2,532	51,700	2,532
2023-12-13	2,555	2,560	2,512	2,531	45,400	2,531
2023-12-12	2,561	2,561	2,523	2,542	51,500	2,542
2023-12-11	2,571	2,587	2,519	2,554	53,900	2,554
2023-12-08	2,578	2,629	2,566	2,579	62,400	2,579
2023-12-07	2,564	2,613	2,556	2,578	65,500	2,578
2023-12-06	2,508	2,576	2,503	2,566	52,300	2,566
2023-12-05	2,546	2,546	2,503	2,512	55,800	2,512
2023-12-04	2,500	2,568	2,496	2,553	71,100	2,553
2023-12-01	2,532	2,548	2,524	2,537	31,600	2,537
2023-11-30	2,475	2,521	2,464	2,506	72,100	2,506
2023-11-29	2,541	2,541	2,473	2,479	39,000	2,479
2023-11-28	2,541	2,549	2,524	2,549	29,100	2,549
2023-11-27	2,504	2,543	2,504	2,522	23,000	2,522
2023-11-24	2,553	2,554	2,484	2,504	38,800	2,504
2023-11-22	2,506	2,549	2,489	2,541	47,700	2,541
2023-11-21	2,475	2,492	2,446	2,475	53,600	2,475
2023-11-20	2,500	2,520	2,471	2,475	37,200	2,475
2023-11-17	2,476	2,498	2,474	2,492	39,500	2,492
2023-11-16	2,476	2,498	2,457	2,476	41,300	2,476
2023-11-15	2,460	2,483	2,452	2,465	56,800	2,465
2023-11-14	2,515	2,515	2,471	2,475	36,300	2,475
2023-11-13	2,500	2,516	2,475	2,487	50,600	2,487
2023-11-10	2,475	2,481	2,432	2,470	57,500	2,470
2023-11-09	2,439	2,484	2,439	2,475	80,300	2,475
2023-11-08	2,440	2,454	2,418	2,452	83,000	2,452
2023-11-07	2,429	2,453	2,420	2,440	69,300	2,440
2023-11-06	2,437	2,437	2,363	2,406	90,900	2,406
2023-11-02	2,413	2,462	2,395	2,422	95,200	2,422
2023-11-01	2,297	2,373	2,283	2,363	162,700	2,363
2023-10-31	2,402	2,490	2,387	2,447	172,400	2,447
2023-10-30	2,437	2,443	2,397	2,402	215,700	2,402
2023-10-27	2,427	2,447	2,418	2,447	70,100	2,447
2023-10-26	2,410	2,431	2,382	2,399	56,900	2,399
2023-10-25	2,426	2,427	2,400	2,401	49,000	2,401
2023-10-24	2,430	2,430	2,365	2,407	104,100	2,407
2023-10-23	2,407	2,418	2,392	2,392	56,300	2,392
2023-10-20	2,429	2,440	2,411	2,423	41,300	2,423
2023-10-19	2,440	2,445	2,422	2,430	58,300	2,430
2023-10-18	2,432	2,433	2,408	2,428	40,700	2,428
2023-10-17	2,430	2,450	2,415	2,430	54,100	2,430
2023-10-16	2,410	2,410	2,377	2,407	49,500	2,407
2023-10-13	2,423	2,432	2,404	2,406	35,600	2,406
2023-10-12	2,411	2,438	2,392	2,431	45,700	2,431
2023-10-11	2,485	2,485	2,412	2,412	70,100	2,412
2023-10-10	2,442	2,499	2,436	2,481	192,200	2,481
2023-10-06	2,372	2,412	2,372	2,392	52,800	2,392
2023-10-05	2,326	2,389	2,326	2,386	104,900	2,386
2023-10-04	2,318	2,334	2,289	2,289	118,500	2,289
2023-10-03	2,365	2,369	2,322	2,350	109,400	2,350
2023-10-02	2,409	2,431	2,372	2,373	83,100	2,373
2023-09-29	2,400	2,420	2,366	2,385	62,500	2,385
2023-09-28	2,426	2,426	2,386	2,409	77,300	2,409
2023-09-27	2,403	2,432	2,388	2,430	71,700	2,430
2023-09-26	2,399	2,413	2,379	2,409	72,500	2,409
2023-09-25	2,369	2,394	2,352	2,386	59,400	2,386
2023-09-22	2,333	2,357	2,331	2,349	67,900	2,349
2023-09-21	2,339	2,356	2,333	2,348	82,600	2,348
2023-09-20	2,363	2,374	2,342	2,347	79,700	2,347
2023-09-19	2,349	2,369	2,334	2,369	72,300	2,369
2023-09-15	2,369	2,377	2,335	2,350	113,500	2,350
2023-09-14	2,350	2,385	2,344	2,358	83,900	2,358
2023-09-13	2,368	2,368	2,341	2,346	113,100	2,346
2023-09-12	2,374	2,388	2,355	2,368	99,600	2,368
2023-09-11	2,420	2,424	2,347	2,363	113,800	2,363
2023-09-08	2,409	2,431	2,409	2,410	139,400	2,410
2023-09-07	2,375	2,427	2,375	2,409	111,600	2,409
2023-09-06	2,393	2,399	2,379	2,394	84,600	2,394
2023-09-05	2,482	2,482	2,388	2,400	115,900	2,400
2023-09-04	2,545	2,551	2,482	2,485	88,500	2,485
2023-09-01	2,522	2,557	2,522	2,550	68,000	2,550
2023-08-31	2,523	2,539	2,516	2,518	90,100	2,518
2023-08-30	2,516	2,520	2,479	2,520	49,700	2,520
2023-08-29	2,499	2,534	2,494	2,519	42,300	2,519
2023-08-28	2,504	2,514	2,490	2,512	53,900	2,512
2023-08-25	2,474	2,479	2,452	2,474	53,000	2,474
2023-08-24	2,472	2,510	2,470	2,509	47,200	2,509
2023-08-23	2,440	2,485	2,431	2,472	47,100	2,472
2023-08-22	2,505	2,505	2,432	2,463	55,000	2,463
2023-08-21	2,499	2,515	2,488	2,505	73,700	2,505
2023-08-18	2,465	2,490	2,458	2,479	93,200	2,479
2023-08-17	2,478	2,488	2,458	2,484	142,500	2,484
2023-08-16	2,442	2,484	2,438	2,467	101,500	2,467
2023-08-15	2,493	2,504	2,472	2,475	64,400	2,475
2023-08-14	2,480	2,492	2,449	2,489	81,800	2,489
2023-08-10	2,457	2,489	2,429	2,480	71,300	2,480
2023-08-09	2,450	2,460	2,426	2,450	78,400	2,450
2023-08-08	2,450	2,480	2,449	2,450	98,100	2,450
2023-08-07	2,411	2,470	2,411	2,422	117,600	2,422
2023-08-04	2,426	2,426	2,389	2,411	82,800	2,411
2023-08-03	2,374	2,415	2,352	2,409	209,500	2,409
2023-08-02	2,300	2,363	2,300	2,355	105,400	2,355
2023-08-01	2,223	2,290	2,142	2,283	306,000	2,283
2023-07-31	2,228	2,258	2,222	2,232	97,900	2,232
2023-07-28	2,150	2,184	2,140	2,181	82,200	2,181
2023-07-27	2,201	2,201	2,172	2,184	33,500	2,184
2023-07-26	2,216	2,221	2,196	2,215	32,800	2,215
2023-07-25	2,183	2,205	2,183	2,205	29,800	2,205
2023-07-24	2,188	2,207	2,186	2,195	35,800	2,195
2023-07-21	2,198	2,199	2,179	2,188	50,200	2,188
2023-07-20	2,258	2,258	2,188	2,193	29,300	2,193
2023-07-19	2,277	2,277	2,235	2,243	51,000	2,243
2023-07-18	2,218	2,257	2,214	2,232	29,400	2,232
2023-07-14	2,231	2,232	2,195	2,218	44,000	2,218
2023-07-13	2,228	2,230	2,201	2,218	51,700	2,218
2023-07-12	2,272	2,273	2,206	2,206	42,700	2,206
2023-07-11	2,231	2,266	2,231	2,251	81,800	2,251
2023-07-10	2,261	2,278	2,245	2,250	70,000	2,250
2023-07-07	2,236	2,260	2,204	2,239	66,700	2,239
2023-07-06	2,250	2,264	2,222	2,248	49,900	2,248
2023-07-05	2,302	2,309	2,272	2,276	73,200	2,276
2023-07-04	2,334	2,339	2,309	2,329	93,200	2,329
2023-07-03	2,288	2,353	2,288	2,336	129,600	2,336
2023-06-30	2,302	2,324	2,268	2,283	88,600	2,283
2023-06-29	2,272	2,309	2,272	2,299	264,300	2,299
2023-06-28	2,235	2,282	2,231	2,280	80,500	2,280
2023-06-27	2,241	2,252	2,219	2,225	48,200	2,225
2023-06-26	2,250	2,271	2,232	2,255	56,500	2,255
2023-06-23	2,280	2,294	2,220	2,248	67,000	2,248
2023-06-22	2,249	2,289	2,237	2,275	91,400	2,275
2023-06-21	2,225	2,269	2,222	2,236	74,100	2,236
2023-06-20	2,255	2,269	2,234	2,246	44,700	2,246
2023-06-19	2,273	2,302	2,258	2,272	50,700	2,272
2023-06-16	2,268	2,286	2,232	2,272	256,300	2,272
2023-06-15	2,243	2,286	2,239	2,283	159,300	2,283
2023-06-14	2,230	2,244	2,217	2,229	146,100	2,229
2023-06-13	2,220	2,241	2,215	2,215	64,300	2,215
2023-06-12	2,176	2,222	2,176	2,220	56,000	2,220
2023-06-09	2,178	2,178	2,158	2,169	76,800	2,169
2023-06-08	2,154	2,176	2,139	2,147	55,800	2,147
2023-06-07	2,189	2,189	2,140	2,142	95,300	2,142
2023-06-06	2,099	2,158	2,099	2,148	51,800	2,148
2023-06-05	2,146	2,146	2,118	2,142	64,000	2,142
2023-06-02	2,046	2,098	2,046	2,096	61,600	2,096
2023-06-01	2,006	2,050	2,006	2,041	75,800	2,041
2023-05-31	2,000	2,016	1,986	2,007	141,500	2,007
2023-05-30	2,021	2,033	2,001	2,018	62,900	2,018
2023-05-29	2,091	2,091	2,046	2,046	49,200	2,046
2023-05-26	2,094	2,099	2,059	2,059	65,100	2,059
2023-05-25	2,084	2,107	2,084	2,094	48,400	2,094
2023-05-24	2,129	2,136	2,108	2,111	37,300	2,111
2023-05-23	2,163	2,167	2,122	2,129	49,500	2,129
2023-05-22	2,160	2,161	2,144	2,152	36,900	2,152
2023-05-19	2,181	2,190	2,159	2,175	58,900	2,175
2023-05-18	2,197	2,197	2,166	2,174	44,300	2,174
2023-05-17	2,187	2,195	2,168	2,184	68,700	2,184
2023-05-16	2,172	2,187	2,151	2,187	53,600	2,187
2023-05-15	2,147	2,159	2,140	2,156	53,800	2,156
2023-05-12	2,136	2,139	2,122	2,139	63,400	2,139
2023-05-11	2,172	2,172	2,136	2,136	51,400	2,136
2023-05-10	2,185	2,194	2,177	2,194	79,100	2,194
2023-05-09	2,159	2,196	2,147	2,188	75,200	2,188
2023-05-08	2,140	2,164	2,137	2,145	49,300	2,145
2023-05-02	2,181	2,181	2,148	2,157	37,400	2,157
2023-05-01	2,182	2,197	2,169	2,181	69,800	2,181
2023-04-28	2,152	2,200	2,152	2,176	113,200	2,176
2023-04-27	2,097	2,140	2,075	2,110	186,500	2,110
2023-04-26	2,102	2,104	2,075	2,097	43,600	2,097
2023-04-25	2,110	2,139	2,110	2,122	46,900	2,122
2023-04-24	2,093	2,094	2,075	2,089	67,300	2,089
2023-04-21	2,090	2,098	2,071	2,093	44,700	2,093
2023-04-20	2,082	2,092	2,076	2,079	29,500	2,079
2023-04-19	2,084	2,086	2,061	2,073	41,500	2,073
2023-04-18	2,090	2,099	2,081	2,084	55,100	2,084
2023-04-17	2,070	2,083	2,062	2,075	37,800	2,075
2023-04-14	2,048	2,064	2,045	2,054	55,700	2,054
2023-04-13	2,041	2,049	2,029	2,044	32,900	2,044
2023-04-12	2,017	2,052	2,009	2,040	65,200	2,040
2023-04-11	2,052	2,052	2,011	2,014	37,800	2,014
2023-04-10	2,055	2,059	2,017	2,025	33,700	2,025
2023-04-07	2,012	2,041	2,012	2,035	29,700	2,035
2023-04-06	2,020	2,031	2,009	2,012	62,100	2,012
2023-04-05	2,101	2,101	2,024	2,036	80,800	2,036
2023-04-04	2,124	2,136	2,112	2,134	57,300	2,134
2023-04-03	2,108	2,122	2,092	2,116	39,700	2,116
2023-03-31	2,072	2,086	2,071	2,079	56,200	2,079
2023-03-30	2,067	2,081	2,056	2,064	37,400	2,064
2023-03-29	2,069	2,088	2,063	2,083	64,700	2,083
2023-03-28	2,026	2,055	2,026	2,051	66,000	2,051
2023-03-27	2,043	2,056	2,038	2,047	27,700	2,047
2023-03-24	2,044	2,052	2,029	2,038	37,500	2,038
2023-03-23	2,003	2,049	2,003	2,047	25,800	2,047
2023-03-22	2,070	2,070	2,040	2,041	47,700	2,041
2023-03-20	1,997	2,024	1,993	2,020	72,300	2,020
2023-03-17	2,065	2,065	2,028	2,032	47,900	2,032
2023-03-16	2,043	2,062	2,036	2,043	52,000	2,043
2023-03-15	2,054	2,071	2,048	2,071	47,000	2,071
2023-03-14	2,042	2,045	1,990	2,034	93,700	2,034
2023-03-13	2,101	2,101	2,060	2,084	43,000	2,084
2023-03-10	2,119	2,131	2,099	2,122	72,400	2,122
2023-03-09	2,100	2,140	2,096	2,132	196,300	2,132
2023-03-08	2,080	2,099	2,021	2,087	41,700	2,087
2023-03-07	2,070	2,095	2,062	2,080	37,800	2,080
2023-03-06	2,054	2,070	2,036	2,065	34,800	2,065
2023-03-03	2,032	2,053	2,021	2,044	59,700	2,044
2023-03-02	2,013	2,024	2,005	2,016	39,600	2,016
2023-03-01	1,984	2,009	1,984	2,004	42,900	2,004
2023-02-28	2,005	2,005	1,968	1,976	88,400	1,976
2023-02-27	1,937	1,996	1,937	1,990	41,800	1,990
2023-02-24	1,936	1,964	1,936	1,947	29,100	1,947
2023-02-22	1,948	1,948	1,931	1,937	33,300	1,937
2023-02-21	1,933	1,962	1,933	1,956	20,900	1,956
2023-02-20	1,936	1,940	1,930	1,933	23,500	1,933
2023-02-17	1,922	1,940	1,920	1,930	33,300	1,930
2023-02-16	1,947	1,958	1,924	1,933	31,100	1,933
2023-02-15	1,970	1,970	1,926	1,930	20,700	1,930
2023-02-14	1,953	1,957	1,945	1,957	27,800	1,957
2023-02-13	1,942	1,942	1,902	1,919	23,500	1,919
2023-02-10	1,901	1,958	1,901	1,942	27,600	1,942
2023-02-09	1,920	1,944	1,920	1,941	28,300	1,941
2023-02-08	1,939	1,961	1,938	1,945	35,000	1,945
2023-02-07	1,948	1,952	1,931	1,936	20,200	1,936
2023-02-06	1,934	1,951	1,928	1,937	37,800	1,937
2023-02-03	1,941	1,949	1,907	1,910	31,600	1,910
2023-02-02	1,959	1,966	1,940	1,950	51,500	1,950
2023-02-01	1,981	1,990	1,933	1,935	53,900	1,935
2023-01-31	1,936	1,973	1,936	1,967	71,700	1,967
2023-01-30	1,892	1,932	1,889	1,929	74,800	1,929
2023-01-27	1,911	1,914	1,868	1,887	72,200	1,887
2023-01-26	1,934	1,934	1,907	1,910	49,000	1,910
2023-01-25	1,927	1,941	1,920	1,934	38,100	1,934
2023-01-24	1,927	1,939	1,916	1,935	51,500	1,935
2023-01-23	1,895	1,912	1,887	1,908	48,500	1,908
2023-01-20	1,870	1,889	1,869	1,870	42,700	1,870
2023-01-19	1,899	1,900	1,862	1,868	45,500	1,868
2023-01-18	1,895	1,925	1,882	1,909	69,600	1,909
2023-01-17	1,881	1,890	1,874	1,884	27,700	1,884
2023-01-16	1,871	1,885	1,862	1,870	52,200	1,870
2023-01-13	1,835	1,879	1,835	1,871	69,800	1,871
2023-01-12	1,827	1,851	1,827	1,845	38,500	1,845
2023-01-11	1,825	1,834	1,820	1,827	40,800	1,827
2023-01-10	1,819	1,836	1,813	1,821	52,400	1,821
2023-01-06	1,819	1,824	1,799	1,809	51,600	1,809
2023-01-05	1,830	1,839	1,800	1,831	71,300	1,831
2023-01-04	1,878	1,878	1,840	1,856	66,400	1,856

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