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 |
---|---|---|---|---|---|
1984/12/28 | 405 | 405 | 405 | 405 | 7,000 |
1984/12/27 | 398 | 405 | 398 | 405 | 17,000 |
1984/12/26 | 400 | 402 | 397 | 397 | 22,000 |
1984/12/25 | 400 | 403 | 400 | 400 | 17,000 |
1984/12/24 | 397 | 403 | 397 | 403 | 15,000 |
1984/12/22 | 400 | 410 | 400 | 400 | 7,000 |
1984/12/21 | 405 | 405 | 396 | 397 | 13,000 |
1984/12/20 | 406 | 410 | 405 | 410 | 64,000 |
1984/12/19 | 406 | 407 | 406 | 407 | 10,000 |
1984/12/18 | 411 | 411 | 400 | 410 | 20,000 |
1984/12/17 | 410 | 411 | 405 | 411 | 22,000 |
1984/12/15 | 410 | 410 | 410 | 410 | 10,000 |
1984/12/14 | 410 | 413 | 410 | 410 | 62,000 |
1984/12/13 | 412 | 414 | 410 | 410 | 30,000 |
1984/12/12 | 411 | 412 | 411 | 412 | 9,000 |
1984/12/11 | 416 | 419 | 412 | 412 | 28,000 |
1984/12/10 | 418 | 418 | 415 | 415 | 16,000 |
1984/12/07 | 419 | 425 | 412 | 419 | 32,000 |
1984/12/06 | 415 | 420 | 412 | 420 | 53,000 |
1984/12/05 | 418 | 420 | 412 | 420 | 47,000 |
1984/12/04 | 430 | 430 | 411 | 420 | 50,000 |
1984/12/03 | 431 | 431 | 426 | 430 | 29,000 |
1984/12/01 | 420 | 438 | 420 | 438 | 72,000 |
1984/11/30 | 410 | 429 | 410 | 420 | 115,000 |
1984/11/29 | 415 | 415 | 405 | 410 | 42,000 |
1984/11/28 | 415 | 417 | 415 | 415 | 41,000 |
1984/11/27 | 415 | 418 | 415 | 415 | 46,000 |
1984/11/26 | 418 | 419 | 415 | 415 | 47,000 |
1984/11/24 | 419 | 420 | 419 | 419 | 12,000 |
1984/11/22 | 416 | 420 | 416 | 420 | 110,000 |
1984/11/21 | 416 | 420 | 416 | 420 | 64,000 |
1984/11/20 | 416 | 420 | 416 | 420 | 40,000 |
1984/11/19 | 416 | 418 | 415 | 415 | 34,000 |
1984/11/17 | 420 | 421 | 415 | 415 | 74,000 |
1984/11/16 | 428 | 430 | 420 | 428 | 86,000 |
1984/11/15 | 415 | 445 | 415 | 445 | 170,000 |
1984/11/14 | 411 | 415 | 411 | 415 | 65,000 |
1984/11/13 | 411 | 415 | 411 | 415 | 78,000 |
1984/11/12 | 411 | 418 | 411 | 415 | 61,000 |
1984/11/09 | 411 | 413 | 410 | 411 | 68,000 |
1984/11/08 | 414 | 415 | 410 | 413 | 61,000 |
1984/11/07 | 413 | 420 | 412 | 414 | 138,000 |
1984/11/06 | 415 | 420 | 413 | 413 | 146,000 |
1984/11/05 | 418 | 418 | 406 | 415 | 54,000 |
1984/11/02 | 411 | 420 | 410 | 419 | 188,000 |
1984/11/01 | 415 | 415 | 400 | 410 | 174,000 |
1984/10/31 | 416 | 430 | 410 | 430 | 117,000 |
1984/10/30 | 403 | 411 | 402 | 410 | 54,000 |
1984/10/29 | 405 | 406 | 405 | 405 | 29,000 |
1984/10/27 | 414 | 414 | 410 | 410 | 13,000 |
1984/10/25 | 420 | 424 | 420 | 424 | 27,000 |
1984/10/24 | 399 | 421 | 399 | 421 | 26,000 |
1984/10/23 | 400 | 400 | 395 | 400 | 17,000 |
1984/10/22 | 400 | 400 | 400 | 400 | 6,000 |
1984/10/20 | 405 | 405 | 400 | 400 | 2,000 |
1984/10/19 | 401 | 405 | 401 | 405 | 11,000 |
1984/10/18 | 409 | 409 | 405 | 405 | 4,000 |
1984/10/17 | 410 | 410 | 409 | 410 | 13,000 |
1984/10/15 | 410 | 411 | 410 | 411 | 7,000 |
1984/10/12 | 420 | 420 | 420 | 420 | 5,000 |
1984/10/11 | 420 | 423 | 420 | 423 | 11,000 |
1984/10/06 | 401 | 402 | 400 | 400 | 6,000 |
1984/10/05 | 400 | 400 | 400 | 400 | 4,000 |
1984/10/04 | 410 | 410 | 400 | 400 | 5,000 |
1984/10/03 | 410 | 410 | 410 | 410 | 2,000 |
1984/10/02 | 420 | 420 | 420 | 420 | 5,000 |
1984/10/01 | 420 | 420 | 419 | 419 | 3,000 |
1984/09/29 | 420 | 420 | 420 | 420 | 4,000 |
1984/09/28 | 420 | 420 | 420 | 420 | 6,000 |
1984/09/26 | 430 | 430 | 420 | 420 | 6,000 |
1984/09/25 | 420 | 430 | 420 | 430 | 9,000 |
1984/09/22 | 420 | 420 | 420 | 420 | 5,000 |
1984/09/21 | 421 | 421 | 421 | 421 | 2,000 |
1984/09/20 | 420 | 421 | 420 | 421 | 4,000 |
1984/09/19 | 426 | 426 | 420 | 425 | 22,000 |
1984/09/18 | 429 | 430 | 420 | 423 | 45,000 |
1984/09/17 | 420 | 420 | 420 | 420 | 3,000 |
1984/09/14 | 418 | 420 | 417 | 419 | 18,000 |
1984/09/13 | 396 | 415 | 396 | 415 | 11,000 |
1984/09/12 | 396 | 396 | 396 | 396 | 2,000 |
1984/09/11 | 395 | 395 | 395 | 395 | 6,000 |
1984/09/10 | 400 | 400 | 400 | 400 | 5,000 |
1984/09/07 | 400 | 400 | 400 | 400 | 4,000 |
1984/09/06 | 400 | 400 | 400 | 400 | 5,000 |
1984/09/05 | 419 | 419 | 400 | 400 | 31,000 |
1984/09/04 | 394 | 420 | 394 | 420 | 25,000 |
1984/09/03 | 400 | 400 | 393 | 393 | 12,000 |
1984/09/01 | 392 | 395 | 392 | 395 | 20,000 |
1984/08/31 | 394 | 395 | 394 | 395 | 5,000 |
1984/08/30 | 399 | 400 | 399 | 400 | 7,000 |
1984/08/29 | 399 | 399 | 399 | 399 | 3,000 |
1984/08/28 | 415 | 415 | 410 | 410 | 3,000 |
1984/08/27 | 415 | 415 | 415 | 415 | 2,000 |
1984/08/25 | 410 | 410 | 410 | 410 | 2,000 |
1984/08/24 | 415 | 415 | 415 | 415 | 4,000 |
1984/08/21 | 440 | 440 | 438 | 439 | 29,000 |
1984/08/20 | 395 | 460 | 394 | 460 | 258,000 |
1984/08/18 | 390 | 390 | 390 | 390 | 6,000 |
1984/08/17 | 388 | 390 | 388 | 390 | 11,000 |
1984/08/15 | 385 | 388 | 385 | 388 | 2,000 |
1984/08/14 | 388 | 388 | 388 | 388 | 2,000 |
1984/08/10 | 388 | 388 | 388 | 388 | 2,000 |
1984/08/08 | 389 | 389 | 389 | 389 | 2,000 |
1984/08/07 | 390 | 390 | 390 | 390 | 9,000 |
1984/08/04 | 390 | 390 | 390 | 390 | 12,000 |
1984/08/02 | 390 | 390 | 389 | 390 | 9,000 |
1984/08/01 | 400 | 400 | 390 | 390 | 14,000 |
1984/07/31 | 400 | 400 | 390 | 390 | 10,000 |
1984/07/30 | 380 | 400 | 380 | 400 | 18,000 |
1984/07/28 | 374 | 374 | 374 | 374 | 10,000 |
1984/07/27 | 379 | 379 | 379 | 379 | 3,000 |
1984/07/24 | 380 | 380 | 380 | 380 | 1,000 |
1984/07/23 | 380 | 380 | 380 | 380 | 6,000 |
1984/07/21 | 384 | 384 | 380 | 380 | 4,000 |
1984/07/20 | 385 | 385 | 385 | 385 | 6,000 |
1984/07/19 | 380 | 380 | 380 | 380 | 10,000 |
1984/07/18 | 393 | 393 | 380 | 380 | 11,000 |
1984/07/17 | 394 | 394 | 394 | 394 | 1,000 |
1984/07/16 | 393 | 398 | 393 | 395 | 3,000 |
1984/07/13 | 393 | 393 | 393 | 393 | 3,000 |
1984/07/12 | 390 | 390 | 385 | 385 | 5,000 |
1984/07/11 | 380 | 380 | 380 | 380 | 1,000 |
1984/07/09 | 385 | 385 | 385 | 385 | 2,000 |
1984/07/07 | 394 | 394 | 394 | 394 | 1,000 |
1984/07/06 | 395 | 395 | 395 | 395 | 7,000 |
1984/07/05 | 395 | 395 | 395 | 395 | 9,000 |
1984/07/04 | 389 | 389 | 389 | 389 | 5,000 |
1984/07/03 | 385 | 385 | 370 | 370 | 7,000 |
1984/07/02 | 385 | 390 | 385 | 385 | 13,000 |
1984/06/30 | 389 | 389 | 389 | 389 | 2,000 |
1984/06/29 | 385 | 385 | 385 | 385 | 3,000 |
1984/06/28 | 380 | 380 | 380 | 380 | 1,000 |
1984/06/27 | 380 | 380 | 380 | 380 | 1,000 |
1984/06/26 | 380 | 380 | 380 | 380 | 5,000 |
1984/06/25 | 380 | 380 | 380 | 380 | 4,000 |
1984/06/21 | 391 | 394 | 390 | 390 | 7,000 |
1984/06/20 | 390 | 390 | 390 | 390 | 9,000 |
1984/06/19 | 373 | 383 | 373 | 380 | 12,000 |
1984/06/18 | 375 | 375 | 374 | 374 | 12,000 |
1984/06/15 | 371 | 375 | 371 | 375 | 7,000 |
1984/06/14 | 381 | 381 | 381 | 381 | 10,000 |
1984/06/13 | 380 | 380 | 380 | 380 | 5,000 |
1984/06/12 | 381 | 385 | 381 | 381 | 6,000 |
1984/06/11 | 370 | 380 | 370 | 380 | 11,000 |
1984/06/08 | 375 | 375 | 370 | 370 | 2,000 |
1984/06/07 | 375 | 375 | 375 | 375 | 3,000 |
1984/06/06 | 380 | 380 | 375 | 375 | 3,000 |
1984/06/05 | 380 | 380 | 380 | 380 | 4,000 |
1984/06/04 | 370 | 370 | 370 | 370 | 2,000 |
1984/05/31 | 370 | 370 | 370 | 370 | 2,000 |
1984/05/29 | 375 | 380 | 375 | 380 | 7,000 |
1984/05/28 | 373 | 373 | 373 | 373 | 1,000 |
1984/05/26 | 373 | 373 | 373 | 373 | 1,000 |
1984/05/25 | 375 | 375 | 375 | 375 | 1,000 |
1984/05/22 | 370 | 377 | 370 | 377 | 2,000 |
1984/05/19 | 374 | 374 | 374 | 374 | 4,000 |
1984/05/18 | 380 | 380 | 379 | 379 | 4,000 |
1984/05/17 | 380 | 380 | 380 | 380 | 3,000 |
1984/05/15 | 385 | 395 | 385 | 395 | 8,000 |
1984/05/11 | 389 | 390 | 385 | 385 | 5,000 |
1984/05/10 | 380 | 380 | 380 | 380 | 1,000 |
1984/05/09 | 390 | 390 | 390 | 390 | 3,000 |
1984/05/08 | 394 | 394 | 390 | 390 | 6,000 |
1984/05/07 | 395 | 395 | 395 | 395 | 1,000 |
1984/05/04 | 395 | 395 | 395 | 395 | 2,000 |
1984/05/02 | 390 | 390 | 390 | 390 | 14,000 |
1984/05/01 | 385 | 390 | 385 | 390 | 10,000 |
1984/04/28 | 377 | 380 | 377 | 380 | 3,000 |
1984/04/27 | 370 | 376 | 370 | 376 | 5,000 |
1984/04/26 | 373 | 373 | 370 | 370 | 11,000 |
1984/04/24 | 372 | 372 | 372 | 372 | 1,000 |
1984/04/23 | 374 | 374 | 373 | 373 | 4,000 |
1984/04/21 | 375 | 375 | 375 | 375 | 3,000 |
1984/04/20 | 374 | 374 | 374 | 374 | 1,000 |
1984/04/19 | 376 | 376 | 375 | 375 | 9,000 |
1984/04/17 | 380 | 380 | 380 | 380 | 4,000 |
1984/04/16 | 375 | 375 | 375 | 375 | 3,000 |
1984/04/13 | 370 | 370 | 370 | 370 | 3,000 |
1984/04/11 | 375 | 376 | 370 | 376 | 15,000 |
1984/04/10 | 375 | 375 | 375 | 375 | 5,000 |
1984/04/06 | 376 | 376 | 376 | 376 | 1,000 |
1984/04/05 | 376 | 376 | 376 | 376 | 4,000 |
1984/04/04 | 375 | 375 | 375 | 375 | 2,000 |
1984/04/03 | 375 | 375 | 375 | 375 | 2,000 |
1984/04/02 | 375 | 375 | 375 | 375 | 4,000 |
1984/03/31 | 375 | 375 | 375 | 375 | 1,000 |
1984/03/30 | 373 | 373 | 373 | 373 | 2,000 |
1984/03/28 | 370 | 370 | 370 | 370 | 4,000 |
1984/03/26 | 390 | 390 | 390 | 390 | 7,000 |
1984/03/24 | 395 | 395 | 395 | 395 | 1,000 |
1984/03/23 | 390 | 395 | 390 | 395 | 5,000 |
1984/03/22 | 380 | 380 | 380 | 380 | 7,000 |
1984/03/21 | 380 | 380 | 380 | 380 | 5,000 |
1984/03/17 | 388 | 388 | 388 | 388 | 3,000 |
1984/03/16 | 385 | 386 | 383 | 383 | 14,000 |
1984/03/15 | 385 | 385 | 383 | 383 | 2,000 |
1984/03/14 | 380 | 380 | 380 | 380 | 11,000 |
1984/03/13 | 405 | 405 | 395 | 400 | 23,000 |
1984/03/12 | 398 | 400 | 398 | 400 | 13,000 |
1984/03/09 | 387 | 387 | 387 | 387 | 5,000 |
1984/03/07 | 382 | 382 | 382 | 382 | 2,000 |
1984/03/06 | 380 | 380 | 375 | 380 | 10,000 |
1984/03/05 | 380 | 380 | 380 | 380 | 6,000 |
1984/03/03 | 362 | 366 | 362 | 366 | 7,000 |
1984/03/02 | 362 | 362 | 362 | 362 | 3,000 |
1984/03/01 | 370 | 370 | 366 | 366 | 4,000 |
1984/02/29 | 366 | 366 | 366 | 366 | 1,000 |
1984/02/28 | 366 | 366 | 365 | 366 | 4,000 |
1984/02/25 | 364 | 365 | 364 | 365 | 3,000 |
1984/02/24 | 362 | 362 | 362 | 362 | 2,000 |
1984/02/22 | 360 | 360 | 360 | 360 | 1,000 |
1984/02/21 | 360 | 360 | 360 | 360 | 1,000 |
1984/02/17 | 362 | 362 | 362 | 362 | 2,000 |
1984/02/14 | 362 | 362 | 362 | 362 | 3,000 |
1984/02/13 | 365 | 365 | 365 | 365 | 1,000 |
1984/02/10 | 361 | 361 | 361 | 361 | 2,000 |
1984/02/08 | 370 | 370 | 370 | 370 | 6,000 |
1984/02/07 | 363 | 370 | 363 | 370 | 6,000 |
1984/02/06 | 360 | 360 | 360 | 360 | 3,000 |
1984/02/04 | 363 | 363 | 363 | 363 | 1,000 |
1984/02/03 | 363 | 363 | 363 | 363 | 1,000 |
1984/02/02 | 361 | 361 | 358 | 358 | 15,000 |
1984/02/01 | 360 | 361 | 360 | 361 | 7,000 |
1984/01/31 | 362 | 362 | 362 | 362 | 1,000 |
1984/01/30 | 369 | 369 | 369 | 369 | 5,000 |
1984/01/28 | 369 | 369 | 369 | 369 | 5,000 |
1984/01/26 | 370 | 370 | 370 | 370 | 5,000 |
1984/01/23 | 362 | 380 | 362 | 380 | 6,000 |
1984/01/20 | 360 | 362 | 355 | 362 | 20,000 |
1984/01/19 | 355 | 362 | 351 | 362 | 16,000 |
1984/01/18 | 360 | 360 | 355 | 355 | 11,000 |
1984/01/17 | 340 | 340 | 340 | 340 | 1,000 |
1984/01/13 | 338 | 338 | 338 | 338 | 1,000 |
1984/01/12 | 338 | 338 | 338 | 338 | 2,000 |
1984/01/11 | 332 | 336 | 332 | 336 | 4,000 |
1984/01/10 | 332 | 335 | 332 | 335 | 5,000 |
1984/01/07 | 330 | 330 | 330 | 330 | 1,000 |
1984/01/06 | 328 | 328 | 328 | 328 | 3,000 |
1984/01/05 | 326 | 326 | 326 | 326 | 1,000 |
1984/01/04 | 326 | 326 | 326 | 326 | 1,000 |