4212 積水樹脂(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-30	2,127	2,147	2,120	2,131	60,100	2,131
2025-12-29	2,149	2,150	2,123	2,134	45,500	2,134
2025-12-26	2,147	2,150	2,127	2,136	38,500	2,136
2025-12-25	2,150	2,150	2,126	2,140	53,000	2,140
2025-12-24	2,170	2,170	2,131	2,135	47,100	2,135
2025-12-23	2,172	2,177	2,156	2,169	68,900	2,169
2025-12-22	2,163	2,170	2,145	2,167	50,900	2,167
2025-12-19	2,157	2,167	2,149	2,155	66,100	2,155
2025-12-18	2,135	2,161	2,127	2,159	45,600	2,159
2025-12-17	2,130	2,135	2,107	2,131	33,100	2,131
2025-12-16	2,156	2,158	2,130	2,130	42,200	2,130
2025-12-15	2,163	2,180	2,146	2,168	78,600	2,168
2025-12-12	2,138	2,170	2,138	2,159	65,300	2,159
2025-12-11	2,175	2,190	2,127	2,137	88,600	2,137
2025-12-10	2,132	2,165	2,132	2,164	83,600	2,164
2025-12-09	2,118	2,134	2,104	2,125	93,000	2,125
2025-12-08	2,085	2,105	2,080	2,102	60,800	2,102
2025-12-05	2,081	2,085	2,060	2,065	64,000	2,065
2025-12-04	2,060	2,087	2,060	2,086	48,100	2,086
2025-12-03	2,101	2,101	2,066	2,066	63,500	2,066
2025-12-02	2,143	2,143	2,095	2,101	32,600	2,101
2025-12-01	2,159	2,161	2,124	2,146	30,800	2,146
2025-11-28	2,152	2,170	2,143	2,159	44,900	2,159
2025-11-27	2,135	2,144	2,130	2,142	33,000	2,142
2025-11-26	2,131	2,143	2,122	2,135	34,500	2,135
2025-11-25	2,120	2,124	2,097	2,110	37,300	2,110
2025-11-21	2,056	2,106	2,056	2,105	58,200	2,105
2025-11-20	2,051	2,056	2,038	2,049	63,800	2,049
2025-11-19	2,058	2,068	2,036	2,047	69,900	2,047
2025-11-18	2,094	2,101	2,055	2,064	40,900	2,064
2025-11-17	2,129	2,139	2,095	2,108	25,500	2,108
2025-11-14	2,111	2,142	2,108	2,129	43,700	2,129
2025-11-13	2,151	2,159	2,120	2,133	73,600	2,133
2025-11-12	2,082	2,120	2,082	2,101	47,500	2,101
2025-11-11	2,107	2,107	2,071	2,084	38,400	2,084
2025-11-10	2,077	2,087	2,063	2,084	46,300	2,084
2025-11-07	2,070	2,077	2,057	2,074	34,100	2,074
2025-11-06	2,065	2,091	2,055	2,072	42,300	2,072
2025-11-05	2,059	2,069	2,022	2,049	87,700	2,049
2025-11-04	2,064	2,066	2,033	2,050	47,900	2,050
2025-10-31	2,075	2,080	2,019	2,064	116,400	2,064
2025-10-30	2,062	2,075	2,043	2,075	248,700	2,075
2025-10-29	2,108	2,108	2,062	2,062	62,200	2,062
2025-10-28	2,167	2,167	2,095	2,100	71,200	2,100
2025-10-27	2,174	2,200	2,156	2,200	34,700	2,200
2025-10-24	2,139	2,158	2,133	2,150	51,800	2,150
2025-10-23	2,100	2,128	2,091	2,128	31,100	2,128
2025-10-22	2,099	2,111	2,092	2,105	34,800	2,105
2025-10-21	2,086	2,099	2,082	2,089	44,500	2,089
2025-10-20	2,089	2,093	2,080	2,087	31,500	2,087
2025-10-17	2,083	2,088	2,054	2,068	39,100	2,068
2025-10-16	2,087	2,097	2,075	2,083	52,700	2,083
2025-10-15	2,070	2,087	2,068	2,087	47,100	2,087
2025-10-14	2,064	2,068	2,045	2,058	62,500	2,058
2025-10-10	2,070	2,073	2,048	2,070	60,100	2,070
2025-10-09	2,095	2,109	2,085	2,099	62,400	2,099
2025-10-08	2,136	2,148	2,100	2,101	53,700	2,101
2025-10-07	2,145	2,154	2,128	2,136	53,400	2,136
2025-10-06	2,162	2,162	2,135	2,149	46,000	2,149
2025-10-03	2,093	2,119	2,093	2,112	31,800	2,112
2025-10-02	2,101	2,110	2,073	2,093	72,800	2,093
2025-10-01	2,151	2,164	2,090	2,105	126,600	2,105
2025-09-30	2,198	2,203	2,165	2,165	54,900	2,165
2025-09-29	2,230	2,237	2,196	2,208	45,100	2,208
2025-09-26	2,214	2,254	2,214	2,245	72,300	2,245
2025-09-25	2,214	2,227	2,202	2,206	44,700	2,206
2025-09-24	2,201	2,214	2,191	2,205	38,400	2,205
2025-09-22	2,197	2,214	2,197	2,198	51,600	2,198
2025-09-19	2,228	2,233	2,192	2,197	95,000	2,197
2025-09-18	2,192	2,209	2,181	2,206	45,800	2,206
2025-09-17	2,192	2,193	2,172	2,184	46,100	2,184
2025-09-16	2,209	2,210	2,190	2,202	41,600	2,202
2025-09-12	2,203	2,210	2,195	2,195	53,500	2,195
2025-09-11	2,200	2,212	2,187	2,194	32,900	2,194
2025-09-10	2,222	2,222	2,196	2,200	28,700	2,200
2025-09-09	2,227	2,236	2,212	2,222	33,100	2,222
2025-09-08	2,223	2,231	2,201	2,212	29,000	2,212
2025-09-05	2,211	2,221	2,195	2,206	29,900	2,206
2025-09-04	2,213	2,231	2,206	2,214	32,700	2,214
2025-09-03	2,202	2,220	2,201	2,213	55,600	2,213
2025-09-02	2,188	2,219	2,188	2,200	48,900	2,200
2025-09-01	2,185	2,205	2,175	2,184	31,200	2,184
2025-08-29	2,180	2,196	2,170	2,185	52,900	2,185
2025-08-28	2,185	2,197	2,177	2,185	43,100	2,185
2025-08-27	2,164	2,189	2,151	2,185	57,300	2,185
2025-08-26	2,199	2,201	2,176	2,176	36,800	2,176
2025-08-25	2,206	2,209	2,197	2,199	39,200	2,199
2025-08-22	2,194	2,207	2,186	2,207	50,900	2,207
2025-08-21	2,212	2,212	2,188	2,194	28,200	2,194
2025-08-20	2,190	2,215	2,190	2,200	28,000	2,200
2025-08-19	2,190	2,208	2,183	2,198	34,800	2,198
2025-08-18	2,200	2,215	2,192	2,198	35,100	2,198
2025-08-15	2,217	2,217	2,194	2,200	44,600	2,200
2025-08-14	2,225	2,225	2,196	2,212	56,000	2,212
2025-08-13	2,243	2,245	2,213	2,240	49,500	2,240
2025-08-12	2,231	2,242	2,220	2,233	66,100	2,233
2025-08-08	2,207	2,237	2,207	2,231	36,000	2,231
2025-08-07	2,220	2,232	2,210	2,219	35,400	2,219
2025-08-06	2,221	2,240	2,219	2,223	40,000	2,223
2025-08-05	2,192	2,224	2,181	2,216	66,900	2,216
2025-08-04	2,175	2,191	2,156	2,179	62,900	2,179
2025-08-01	2,165	2,192	2,130	2,184	80,100	2,184
2025-07-31	2,140	2,173	2,140	2,166	62,800	2,166
2025-07-30	2,140	2,140	2,124	2,135	71,100	2,135
2025-07-29	2,150	2,150	2,128	2,149	42,600	2,149
2025-07-28	2,126	2,153	2,125	2,144	49,900	2,144
2025-07-25	2,123	2,126	2,097	2,116	38,500	2,116
2025-07-24	2,101	2,131	2,101	2,122	42,500	2,122
2025-07-23	2,086	2,107	2,071	2,100	83,200	2,100
2025-07-22	2,065	2,081	2,055	2,067	43,000	2,067
2025-07-18	2,083	2,086	2,057	2,067	49,300	2,067
2025-07-17	2,063	2,090	2,063	2,082	97,500	2,082
2025-07-16	2,050	2,079	2,039	2,065	92,900	2,065
2025-07-15	2,008	2,033	2,006	2,022	71,000	2,022
2025-07-14	2,000	2,010	1,990	2,000	37,700	2,000
2025-07-11	1,988	2,011	1,985	1,989	43,000	1,989
2025-07-10	2,001	2,001	1,987	1,994	70,800	1,994
2025-07-09	2,002	2,011	1,985	2,001	64,200	2,001
2025-07-08	2,000	2,013	1,991	2,008	62,200	2,008
2025-07-07	1,995	1,999	1,973	1,980	46,900	1,980
2025-07-04	2,015	2,017	1,998	2,000	37,900	2,000
2025-07-03	1,978	1,997	1,978	1,981	69,400	1,981
2025-07-02	1,929	1,966	1,928	1,963	64,800	1,963
2025-07-01	1,965	1,976	1,930	1,934	58,200	1,934
2025-06-30	1,987	2,003	1,971	1,971	92,000	1,971
2025-06-27	1,967	1,980	1,959	1,960	54,800	1,960
2025-06-26	1,944	1,960	1,940	1,958	65,400	1,958
2025-06-25	1,934	1,946	1,919	1,931	64,300	1,931
2025-06-24	1,970	1,970	1,915	1,926	58,800	1,926
2025-06-23	1,906	1,966	1,901	1,960	91,000	1,960
2025-06-20	1,912	1,924	1,900	1,913	144,700	1,913
2025-06-19	1,921	1,932	1,903	1,912	58,000	1,912
2025-06-18	1,906	1,925	1,906	1,921	46,000	1,921
2025-06-17	1,907	1,925	1,898	1,906	53,900	1,906
2025-06-16	1,928	1,934	1,893	1,907	82,300	1,907
2025-06-13	1,904	1,907	1,888	1,900	72,500	1,900
2025-06-12	1,916	1,923	1,884	1,895	45,300	1,895
2025-06-11	1,912	1,926	1,906	1,921	37,700	1,921
2025-06-10	1,910	1,937	1,901	1,901	49,500	1,901
2025-06-09	1,945	1,967	1,903	1,913	50,400	1,913
2025-06-06	1,899	1,950	1,899	1,940	64,000	1,940
2025-06-05	1,895	1,905	1,866	1,892	64,100	1,892
2025-06-04	1,895	1,925	1,886	1,908	62,500	1,908
2025-06-03	1,907	1,918	1,880	1,884	52,500	1,884
2025-06-02	1,907	1,928	1,900	1,907	74,800	1,907
2025-05-30	1,890	1,944	1,885	1,927	60,700	1,927
2025-05-29	1,876	1,904	1,876	1,901	85,200	1,901
2025-05-28	1,872	1,886	1,860	1,867	54,200	1,867
2025-05-27	1,864	1,886	1,859	1,862	37,500	1,862
2025-05-26	1,851	1,868	1,848	1,859	34,600	1,859
2025-05-23	1,819	1,840	1,814	1,829	41,100	1,829
2025-05-22	1,800	1,820	1,789	1,800	41,400	1,800
2025-05-21	1,828	1,847	1,800	1,812	54,300	1,812
2025-05-20	1,831	1,850	1,820	1,821	42,700	1,821
2025-05-19	1,847	1,851	1,825	1,831	36,000	1,831
2025-05-16	1,850	1,865	1,830	1,847	48,500	1,847
2025-05-15	1,840	1,883	1,836	1,859	43,600	1,859
2025-05-14	1,930	1,932	1,830	1,864	109,400	1,864
2025-05-13	1,910	1,915	1,872	1,898	52,300	1,898
2025-05-12	1,899	1,905	1,874	1,891	43,100	1,891
2025-05-09	1,866	1,900	1,863	1,899	60,500	1,899
2025-05-08	1,889	1,889	1,844	1,870	54,700	1,870
2025-05-07	1,865	1,887	1,847	1,875	61,800	1,875
2025-05-02	1,857	1,889	1,848	1,865	65,100	1,865
2025-05-01	1,850	1,870	1,850	1,857	38,200	1,857
2025-04-30	1,870	1,877	1,844	1,869	58,800	1,869
2025-04-28	1,846	1,867	1,837	1,851	52,200	1,851
2025-04-25	1,849	1,849	1,832	1,837	36,400	1,837
2025-04-24	1,860	1,860	1,823	1,828	31,700	1,828
2025-04-23	1,852	1,864	1,821	1,830	50,400	1,830
2025-04-22	1,822	1,848	1,822	1,833	28,900	1,833
2025-04-21	1,811	1,812	1,797	1,811	32,900	1,811
2025-04-18	1,754	1,832	1,754	1,825	63,900	1,825
2025-04-17	1,763	1,763	1,745	1,752	24,300	1,752
2025-04-16	1,756	1,763	1,739	1,763	40,700	1,763
2025-04-15	1,765	1,768	1,744	1,756	37,300	1,756
2025-04-14	1,755	1,765	1,741	1,753	49,800	1,753
2025-04-11	1,708	1,745	1,688	1,741	60,400	1,741
2025-04-10	1,817	1,817	1,739	1,744	50,500	1,744
2025-04-09	1,712	1,732	1,667	1,684	73,700	1,684
2025-04-08	1,716	1,778	1,716	1,752	48,600	1,752
2025-04-07	1,652	1,696	1,607	1,655	69,100	1,655
2025-04-04	1,834	1,850	1,754	1,788	76,100	1,788
2025-04-03	1,846	1,896	1,846	1,871	52,000	1,871
2025-04-02	1,940	1,961	1,908	1,924	44,600	1,924
2025-04-01	1,916	1,952	1,904	1,924	72,900	1,924
2025-03-31	1,929	1,951	1,914	1,914	72,400	1,914
2025-03-28	1,962	1,971	1,946	1,956	66,400	1,956
2025-03-27	2,000	2,008	1,977	2,008	64,200	2,008
2025-03-26	2,022	2,022	1,991	2,000	74,400	2,000
2025-03-25	2,017	2,025	1,978	2,002	100,000	2,002
2025-03-24	2,000	2,010	1,974	1,977	53,000	1,977
2025-03-21	2,004	2,006	1,982	1,982	58,200	1,982
2025-03-19	1,964	2,011	1,962	2,004	72,700	2,004
2025-03-18	1,940	1,975	1,934	1,964	151,800	1,964
2025-03-17	1,944	1,967	1,938	1,946	53,100	1,946
2025-03-14	1,928	1,954	1,928	1,944	58,600	1,944
2025-03-13	1,930	1,946	1,923	1,937	58,300	1,937
2025-03-12	1,939	1,943	1,921	1,930	60,300	1,930
2025-03-11	1,962	1,986	1,951	1,963	83,900	1,963
2025-03-10	1,979	1,979	1,948	1,957	64,200	1,957
2025-03-07	1,972	1,997	1,956	1,979	108,700	1,979
2025-03-06	1,962	1,995	1,962	1,983	76,100	1,983
2025-03-05	1,925	1,969	1,919	1,942	142,000	1,942
2025-03-04	1,879	1,942	1,867	1,924	193,800	1,924
2025-03-03	1,876	1,911	1,870	1,879	114,000	1,879
2025-02-28	1,867	1,881	1,839	1,861	678,100	1,861
2025-02-27	1,870	1,897	1,870	1,890	105,200	1,890
2025-02-26	1,835	1,860	1,831	1,855	237,000	1,855
2025-02-25	1,836	1,863	1,833	1,852	120,500	1,852
2025-02-21	1,845	1,852	1,836	1,844	99,400	1,844
2025-02-20	1,851	1,879	1,843	1,860	93,000	1,860
2025-02-19	1,885	1,907	1,867	1,876	109,900	1,876
2025-02-18	1,908	1,916	1,887	1,904	117,400	1,904
2025-02-17	1,944	1,949	1,914	1,921	106,600	1,921
2025-02-14	1,946	1,966	1,928	1,949	153,000	1,949
2025-02-13	1,884	1,938	1,884	1,933	118,100	1,933
2025-02-12	1,899	1,899	1,849	1,860	246,600	1,860
2025-02-10	1,910	1,926	1,900	1,900	45,400	1,900
2025-02-07	1,914	1,932	1,898	1,909	92,500	1,909
2025-02-06	1,930	1,945	1,902	1,905	79,800	1,905
2025-02-05	1,913	1,926	1,897	1,908	90,100	1,908
2025-02-04	1,903	1,913	1,890	1,897	80,000	1,897
2025-02-03	1,955	1,956	1,883	1,884	179,900	1,884
2025-01-31	1,992	1,992	1,951	1,967	121,200	1,967
2025-01-30	2,029	2,035	2,012	2,029	50,400	2,029
2025-01-29	2,048	2,049	2,018	2,027	53,700	2,027
2025-01-28	2,033	2,066	2,033	2,061	32,600	2,061
2025-01-27	2,014	2,052	2,014	2,033	41,800	2,033
2025-01-24	2,033	2,044	2,008	2,013	57,400	2,013
2025-01-23	2,034	2,034	2,010	2,024	58,900	2,024
2025-01-22	2,053	2,059	2,025	2,039	54,100	2,039
2025-01-21	2,020	2,059	2,020	2,056	77,200	2,056
2025-01-20	2,000	2,027	2,000	2,018	96,600	2,018
2025-01-17	1,980	2,022	1,973	2,017	97,000	2,017
2025-01-16	2,002	2,011	1,981	1,991	94,900	1,991
2025-01-15	2,019	2,027	2,000	2,002	47,300	2,002
2025-01-14	2,040	2,041	2,019	2,019	57,000	2,019
2025-01-10	2,056	2,062	2,031	2,040	63,100	2,040
2025-01-09	2,046	2,059	2,032	2,041	84,200	2,041
2025-01-08	2,131	2,131	2,046	2,046	103,200	2,046
2025-01-07	2,163	2,188	2,134	2,153	75,200	2,153
2025-01-06	2,123	2,152	2,120	2,133	82,800	2,133

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

2026年01月
日	月	火	水	木	金	土
				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
« 12月30日