積水樹脂(4212)の株価時系列情報
積水樹脂(4212)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 326 | 326 | 326 | 326 | 1,000 |
| 1983/12/27 | 322 | 322 | 322 | 322 | 1,000 |
| 1983/12/26 | 321 | 321 | 320 | 320 | 4,000 |
| 1983/12/22 | 326 | 326 | 326 | 326 | 1,000 |
| 1983/12/21 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/12/17 | 323 | 323 | 323 | 323 | 1,000 |
| 1983/12/15 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/12/13 | 320 | 323 | 320 | 323 | 4,000 |
| 1983/12/12 | 318 | 318 | 318 | 318 | 2,000 |
| 1983/12/09 | 323 | 323 | 323 | 323 | 2,000 |
| 1983/12/06 | 315 | 316 | 315 | 316 | 3,000 |
| 1983/12/05 | 316 | 316 | 316 | 316 | 3,000 |
| 1983/12/02 | 323 | 323 | 323 | 323 | 1,000 |
| 1983/12/01 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/11/29 | 317 | 317 | 317 | 317 | 2,000 |
| 1983/11/22 | 317 | 317 | 317 | 317 | 2,000 |
| 1983/11/19 | 320 | 320 | 320 | 320 | 1,000 |
| 1983/11/17 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/11/16 | 317 | 317 | 317 | 317 | 1,000 |
| 1983/11/15 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/11/04 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/10/27 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/10/25 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/10/24 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/10/19 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/10/17 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/10/15 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/10/14 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/10/13 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/10/06 | 313 | 313 | 305 | 305 | 3,000 |
| 1983/10/04 | 313 | 313 | 313 | 313 | 2,000 |
| 1983/10/03 | 313 | 313 | 313 | 313 | 1,000 |
| 1983/09/30 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/09/29 | 313 | 313 | 313 | 313 | 1,000 |
| 1983/09/27 | 313 | 313 | 313 | 313 | 2,000 |
| 1983/09/26 | 314 | 314 | 313 | 313 | 3,000 |
| 1983/09/22 | 313 | 313 | 313 | 313 | 2,000 |
| 1983/09/12 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/09/08 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/09/06 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/09/05 | 311 | 311 | 311 | 311 | 2,000 |
| 1983/09/03 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/09/02 | 311 | 315 | 311 | 315 | 3,000 |
| 1983/08/26 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/08/25 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/08/23 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/08/22 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/08/19 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/08/15 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/11 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/03 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/08/02 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/01 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/07/29 | 320 | 320 | 313 | 313 | 6,000 |
| 1983/07/26 | 311 | 311 | 311 | 311 | 2,000 |
| 1983/07/25 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/07/21 | 316 | 316 | 310 | 310 | 4,000 |
| 1983/07/20 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/07/19 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/07/18 | 312 | 315 | 310 | 310 | 7,000 |
| 1983/07/15 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/07/14 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/07/06 | 308 | 313 | 308 | 313 | 2,000 |
| 1983/07/05 | 308 | 308 | 308 | 308 | 2,000 |
| 1983/06/30 | 308 | 308 | 308 | 308 | 1,000 |
| 1983/06/28 | 313 | 313 | 313 | 313 | 1,000 |
| 1983/06/23 | 313 | 313 | 313 | 313 | 1,000 |
| 1983/06/20 | 308 | 308 | 305 | 308 | 6,000 |
| 1983/06/17 | 305 | 308 | 305 | 308 | 2,000 |
| 1983/06/16 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/06/15 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/06/13 | 305 | 305 | 305 | 305 | 8,000 |
| 1983/06/09 | 306 | 306 | 306 | 306 | 1,000 |
| 1983/06/08 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/06/07 | 306 | 306 | 306 | 306 | 1,000 |
| 1983/05/30 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/05/28 | 309 | 309 | 309 | 309 | 4,000 |
| 1983/05/26 | 311 | 311 | 310 | 310 | 4,000 |
| 1983/05/25 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/05/23 | 306 | 306 | 306 | 306 | 1,000 |
| 1983/05/20 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/05/17 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/05/16 | 314 | 315 | 314 | 315 | 11,000 |
| 1983/05/12 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/05/11 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/05/07 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/05/06 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/04/26 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/04/25 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/04/21 | 315 | 315 | 315 | 315 | 11,000 |
| 1983/04/20 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/04/15 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/04/13 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/04/11 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/04/09 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/04/08 | 311 | 311 | 311 | 311 | 12,000 |
| 1983/03/31 | 318 | 318 | 318 | 318 | 4,000 |
| 1983/03/29 | 318 | 318 | 318 | 318 | 2,000 |
| 1983/03/28 | 318 | 318 | 318 | 318 | 6,000 |
| 1983/03/23 | 316 | 318 | 316 | 318 | 3,000 |
| 1983/03/22 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/03/18 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/03/17 | 312 | 313 | 312 | 313 | 2,000 |
| 1983/03/14 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/03/08 | 311 | 311 | 311 | 311 | 2,000 |
| 1983/03/05 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/03/03 | 311 | 311 | 311 | 311 | 6,000 |
| 1983/03/01 | 311 | 311 | 311 | 311 | 4,000 |
| 1983/02/26 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/02/25 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/02/24 | 311 | 311 | 311 | 311 | 2,000 |
| 1983/02/22 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/02/21 | 311 | 311 | 311 | 311 | 7,000 |
| 1983/02/18 | 312 | 312 | 311 | 311 | 4,000 |
| 1983/02/17 | 311 | 315 | 311 | 311 | 9,000 |
| 1983/02/10 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/02/09 | 311 | 311 | 311 | 311 | 4,000 |
| 1983/02/05 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/02/04 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/02/03 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/02/02 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/01/25 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/21 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/01/20 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/19 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/13 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/01/10 | 305 | 305 | 305 | 305 | 6,000 |
| 1983/01/04 | 310 | 310 | 310 | 310 | 1,000 |