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 |
---|---|---|---|---|---|
1987/12/28 | 820 | 822 | 820 | 822 | 45,000 |
1987/12/25 | 890 | 890 | 880 | 880 | 9,000 |
1987/12/24 | 910 | 910 | 890 | 890 | 19,000 |
1987/12/23 | 910 | 910 | 888 | 908 | 58,000 |
1987/12/22 | 900 | 900 | 900 | 900 | 3,000 |
1987/12/21 | 906 | 920 | 906 | 920 | 34,000 |
1987/12/18 | 949 | 950 | 924 | 924 | 117,000 |
1987/12/17 | 935 | 950 | 920 | 950 | 178,000 |
1987/12/16 | 940 | 940 | 920 | 925 | 157,000 |
1987/12/15 | 920 | 925 | 900 | 925 | 180,000 |
1987/12/14 | 920 | 925 | 900 | 917 | 92,000 |
1987/12/11 | 890 | 911 | 889 | 910 | 197,000 |
1987/12/10 | 890 | 900 | 888 | 900 | 105,000 |
1987/12/09 | 870 | 883 | 870 | 883 | 75,000 |
1987/12/08 | 860 | 880 | 860 | 870 | 57,000 |
1987/12/07 | 860 | 870 | 860 | 870 | 22,000 |
1987/12/05 | 882 | 882 | 860 | 860 | 15,000 |
1987/12/04 | 880 | 884 | 870 | 883 | 83,000 |
1987/12/03 | 870 | 880 | 856 | 870 | 112,000 |
1987/12/02 | 840 | 869 | 840 | 860 | 161,000 |
1987/12/01 | 839 | 840 | 825 | 840 | 41,000 |
1987/11/30 | 830 | 859 | 830 | 859 | 94,000 |
1987/11/28 | 800 | 820 | 800 | 820 | 14,000 |
1987/11/27 | 751 | 800 | 751 | 800 | 30,000 |
1987/11/26 | 770 | 770 | 760 | 760 | 24,000 |
1987/11/25 | 770 | 771 | 770 | 770 | 44,000 |
1987/11/24 | 785 | 785 | 760 | 760 | 8,000 |
1987/11/19 | 780 | 785 | 780 | 785 | 2,000 |
1987/11/18 | 790 | 790 | 780 | 780 | 5,000 |
1987/11/17 | 816 | 816 | 780 | 780 | 30,000 |
1987/11/13 | 760 | 766 | 759 | 766 | 47,000 |
1987/11/12 | 756 | 766 | 756 | 756 | 25,000 |
1987/11/11 | 760 | 763 | 750 | 750 | 46,000 |
1987/11/10 | 790 | 790 | 780 | 780 | 20,000 |
1987/11/09 | 793 | 793 | 793 | 793 | 27,000 |
1987/11/07 | 793 | 793 | 793 | 793 | 17,000 |
1987/11/06 | 800 | 810 | 793 | 800 | 55,000 |
1987/11/05 | 800 | 800 | 800 | 800 | 30,000 |
1987/11/04 | 804 | 810 | 790 | 800 | 23,000 |
1987/11/02 | 808 | 808 | 790 | 790 | 13,000 |
1987/10/31 | 800 | 808 | 800 | 806 | 16,000 |
1987/10/30 | 775 | 810 | 775 | 810 | 40,000 |
1987/10/29 | 765 | 770 | 763 | 763 | 60,000 |
1987/10/28 | 765 | 790 | 765 | 769 | 130,000 |
1987/10/27 | 730 | 762 | 730 | 762 | 28,000 |
1987/10/26 | 790 | 790 | 765 | 765 | 10,000 |
1987/10/24 | 800 | 800 | 790 | 790 | 7,000 |
1987/10/23 | 790 | 810 | 780 | 810 | 38,000 |
1987/10/22 | 820 | 840 | 815 | 830 | 88,000 |
1987/10/21 | 800 | 806 | 795 | 805 | 74,000 |
1987/10/20 | 800 | 800 | 800 | 800 | 32,000 |
1987/10/19 | 880 | 900 | 880 | 900 | 90,000 |
1987/10/16 | 901 | 910 | 900 | 910 | 24,000 |
1987/10/15 | 919 | 919 | 908 | 910 | 22,000 |
1987/10/14 | 920 | 920 | 915 | 920 | 73,000 |
1987/10/13 | 920 | 920 | 909 | 920 | 43,000 |
1987/10/12 | 910 | 910 | 908 | 908 | 29,000 |
1987/10/09 | 910 | 910 | 900 | 910 | 49,000 |
1987/10/08 | 910 | 915 | 910 | 910 | 24,000 |
1987/10/07 | 930 | 940 | 905 | 910 | 11,000 |
1987/10/06 | 940 | 940 | 935 | 935 | 19,000 |
1987/10/05 | 939 | 960 | 939 | 940 | 82,000 |
1987/10/03 | 935 | 950 | 935 | 940 | 63,000 |
1987/10/02 | 940 | 940 | 930 | 935 | 30,000 |
1987/10/01 | 930 | 944 | 930 | 940 | 41,000 |
1987/09/30 | 934 | 935 | 920 | 920 | 24,000 |
1987/09/29 | 939 | 944 | 939 | 940 | 36,000 |
1987/09/28 | 915 | 939 | 915 | 939 | 38,000 |
1987/09/26 | 915 | 920 | 900 | 920 | 31,000 |
1987/09/25 | 930 | 931 | 915 | 915 | 46,000 |
1987/09/24 | 935 | 939 | 890 | 939 | 180,000 |
1987/09/22 | 939 | 940 | 930 | 935 | 23,000 |
1987/09/21 | 905 | 939 | 905 | 939 | 83,000 |
1987/09/18 | 910 | 910 | 905 | 905 | 14,000 |
1987/09/17 | 920 | 920 | 910 | 910 | 39,000 |
1987/09/16 | 919 | 925 | 915 | 925 | 66,000 |
1987/09/14 | 919 | 919 | 911 | 919 | 47,000 |
1987/09/11 | 920 | 920 | 900 | 905 | 21,000 |
1987/09/10 | 940 | 940 | 900 | 920 | 36,000 |
1987/09/09 | 945 | 951 | 945 | 948 | 31,000 |
1987/09/08 | 970 | 970 | 945 | 950 | 46,000 |
1987/09/07 | 1,000 | 1,000 | 960 | 970 | 66,000 |
1987/09/05 | 1,040 | 1,040 | 1,000 | 1,020 | 32,000 |
1987/09/04 | 1,050 | 1,070 | 1,020 | 1,040 | 332,000 |
1987/09/03 | 1,020 | 1,060 | 980 | 1,050 | 482,000 |
1987/09/02 | 961 | 1,050 | 960 | 1,040 | 670,000 |
1987/09/01 | 961 | 965 | 950 | 951 | 244,000 |
1987/08/31 | 900 | 966 | 897 | 964 | 309,000 |
1987/08/29 | 875 | 890 | 871 | 880 | 31,000 |
1987/08/28 | 866 | 881 | 865 | 880 | 133,000 |
1987/08/27 | 865 | 870 | 865 | 865 | 94,000 |
1987/08/26 | 831 | 850 | 830 | 850 | 99,000 |
1987/08/25 | 830 | 830 | 821 | 830 | 146,000 |
1987/08/24 | 832 | 832 | 830 | 830 | 13,000 |
1987/08/22 | 829 | 832 | 825 | 832 | 13,000 |
1987/08/21 | 820 | 830 | 820 | 830 | 31,000 |
1987/08/20 | 832 | 832 | 821 | 830 | 20,000 |
1987/08/19 | 820 | 832 | 820 | 832 | 10,000 |
1987/08/18 | 829 | 829 | 820 | 820 | 19,000 |
1987/08/17 | 830 | 835 | 830 | 830 | 14,000 |
1987/08/14 | 836 | 836 | 820 | 820 | 20,000 |
1987/08/13 | 835 | 835 | 834 | 835 | 23,000 |
1987/08/12 | 808 | 821 | 808 | 820 | 23,000 |
1987/08/11 | 820 | 820 | 800 | 808 | 100,000 |
1987/08/10 | 845 | 845 | 820 | 820 | 45,000 |
1987/08/07 | 850 | 850 | 829 | 847 | 56,000 |
1987/08/06 | 805 | 850 | 800 | 850 | 151,000 |
1987/08/05 | 800 | 800 | 800 | 800 | 7,000 |
1987/08/04 | 799 | 799 | 785 | 785 | 9,000 |
1987/08/03 | 790 | 810 | 790 | 800 | 27,000 |
1987/08/01 | 795 | 795 | 790 | 790 | 6,000 |
1987/07/31 | 795 | 795 | 795 | 795 | 1,000 |
1987/07/30 | 790 | 800 | 786 | 786 | 59,000 |
1987/07/29 | 785 | 785 | 785 | 785 | 8,000 |
1987/07/28 | 785 | 790 | 785 | 790 | 3,000 |
1987/07/25 | 780 | 780 | 779 | 779 | 4,000 |
1987/07/24 | 775 | 780 | 775 | 780 | 11,000 |
1987/07/23 | 780 | 780 | 775 | 775 | 8,000 |
1987/07/22 | 780 | 780 | 775 | 780 | 14,000 |
1987/07/21 | 777 | 780 | 777 | 780 | 10,000 |
1987/07/20 | 800 | 800 | 800 | 800 | 2,000 |
1987/07/17 | 800 | 800 | 790 | 800 | 48,000 |
1987/07/16 | 775 | 776 | 775 | 776 | 16,000 |
1987/07/15 | 776 | 780 | 776 | 780 | 7,000 |
1987/07/14 | 780 | 781 | 776 | 781 | 27,000 |
1987/07/13 | 779 | 779 | 778 | 778 | 3,000 |
1987/07/09 | 781 | 800 | 777 | 777 | 28,000 |
1987/07/08 | 780 | 780 | 777 | 777 | 11,000 |
1987/07/07 | 800 | 800 | 776 | 776 | 37,000 |
1987/07/06 | 810 | 810 | 790 | 800 | 36,000 |
1987/07/04 | 795 | 805 | 790 | 790 | 58,000 |
1987/07/03 | 800 | 800 | 790 | 790 | 51,000 |
1987/07/02 | 770 | 786 | 770 | 786 | 19,000 |
1987/07/01 | 770 | 770 | 766 | 770 | 13,000 |
1987/06/30 | 770 | 770 | 765 | 765 | 10,000 |
1987/06/29 | 779 | 780 | 767 | 780 | 13,000 |
1987/06/27 | 770 | 778 | 760 | 765 | 40,000 |
1987/06/26 | 750 | 770 | 750 | 770 | 42,000 |
1987/06/25 | 750 | 759 | 750 | 750 | 34,000 |
1987/06/24 | 749 | 760 | 740 | 760 | 26,000 |
1987/06/23 | 759 | 760 | 741 | 741 | 11,000 |
1987/06/22 | 761 | 770 | 761 | 761 | 9,000 |
1987/06/19 | 769 | 770 | 750 | 750 | 25,000 |
1987/06/18 | 751 | 770 | 751 | 770 | 17,000 |
1987/06/17 | 740 | 750 | 730 | 750 | 11,000 |
1987/06/16 | 750 | 751 | 750 | 750 | 5,000 |
1987/06/15 | 780 | 785 | 770 | 770 | 12,000 |
1987/06/12 | 777 | 780 | 770 | 780 | 18,000 |
1987/06/11 | 781 | 781 | 770 | 770 | 3,000 |
1987/06/10 | 790 | 790 | 780 | 780 | 17,000 |
1987/06/08 | 809 | 809 | 809 | 809 | 3,000 |
1987/06/06 | 809 | 809 | 809 | 809 | 4,000 |
1987/06/05 | 805 | 812 | 805 | 810 | 90,000 |
1987/06/04 | 805 | 807 | 790 | 807 | 78,000 |
1987/06/03 | 809 | 810 | 796 | 800 | 90,000 |
1987/06/02 | 800 | 805 | 800 | 800 | 27,000 |
1987/06/01 | 790 | 810 | 790 | 810 | 101,000 |
1987/05/30 | 799 | 799 | 776 | 791 | 34,000 |
1987/05/29 | 761 | 810 | 760 | 810 | 220,000 |
1987/05/28 | 725 | 751 | 710 | 751 | 108,000 |
1987/05/27 | 710 | 720 | 710 | 720 | 17,000 |
1987/05/26 | 719 | 719 | 710 | 710 | 7,000 |
1987/05/25 | 724 | 726 | 724 | 725 | 37,000 |
1987/05/23 | 710 | 710 | 706 | 706 | 8,000 |
1987/05/22 | 705 | 710 | 705 | 705 | 35,000 |
1987/05/21 | 695 | 710 | 695 | 705 | 17,000 |
1987/05/20 | 705 | 710 | 700 | 705 | 45,000 |
1987/05/19 | 710 | 725 | 710 | 710 | 63,000 |
1987/05/18 | 719 | 725 | 705 | 725 | 64,000 |
1987/05/15 | 710 | 725 | 700 | 725 | 144,000 |
1987/05/14 | 684 | 709 | 684 | 700 | 97,000 |
1987/05/13 | 679 | 685 | 678 | 685 | 41,000 |
1987/05/12 | 672 | 672 | 655 | 655 | 23,000 |
1987/05/11 | 679 | 679 | 672 | 672 | 14,000 |
1987/05/08 | 653 | 679 | 653 | 679 | 20,000 |
1987/05/07 | 661 | 661 | 651 | 652 | 4,000 |
1987/05/06 | 665 | 665 | 651 | 651 | 5,000 |
1987/05/01 | 665 | 665 | 665 | 665 | 5,000 |
1987/04/30 | 666 | 666 | 665 | 665 | 31,000 |
1987/04/28 | 665 | 665 | 665 | 665 | 20,000 |
1987/04/27 | 679 | 679 | 679 | 679 | 5,000 |
1987/04/25 | 685 | 693 | 683 | 690 | 122,000 |
1987/04/24 | 685 | 685 | 669 | 685 | 94,000 |
1987/04/23 | 641 | 700 | 641 | 690 | 253,000 |
1987/04/22 | 630 | 650 | 620 | 648 | 150,000 |
1987/04/21 | 629 | 630 | 620 | 630 | 15,000 |
1987/04/20 | 620 | 630 | 610 | 630 | 23,000 |
1987/04/17 | 620 | 630 | 610 | 610 | 8,000 |
1987/04/16 | 630 | 630 | 630 | 630 | 5,000 |
1987/04/15 | 591 | 616 | 591 | 615 | 14,000 |
1987/04/14 | 610 | 630 | 610 | 620 | 18,000 |
1987/04/13 | 631 | 631 | 620 | 620 | 9,000 |
1987/04/10 | 640 | 640 | 629 | 630 | 25,000 |
1987/04/09 | 640 | 645 | 640 | 640 | 13,000 |
1987/04/08 | 617 | 648 | 617 | 640 | 28,000 |
1987/04/07 | 610 | 620 | 610 | 616 | 8,000 |
1987/04/06 | 615 | 630 | 615 | 630 | 22,000 |
1987/04/04 | 625 | 625 | 615 | 615 | 11,000 |
1987/04/03 | 626 | 630 | 625 | 630 | 9,000 |
1987/04/02 | 635 | 635 | 625 | 625 | 17,000 |
1987/04/01 | 625 | 625 | 625 | 625 | 5,000 |
1987/03/31 | 610 | 630 | 610 | 630 | 11,000 |
1987/03/30 | 629 | 630 | 629 | 630 | 7,000 |
1987/03/28 | 615 | 630 | 615 | 630 | 12,000 |
1987/03/27 | 631 | 631 | 630 | 630 | 4,000 |
1987/03/26 | 638 | 640 | 630 | 630 | 99,000 |
1987/03/25 | 628 | 635 | 628 | 635 | 52,000 |
1987/03/24 | 625 | 630 | 625 | 625 | 81,000 |
1987/03/23 | 610 | 630 | 610 | 625 | 18,000 |
1987/03/20 | 620 | 620 | 610 | 610 | 21,000 |
1987/03/19 | 602 | 615 | 602 | 615 | 9,000 |
1987/03/18 | 605 | 605 | 601 | 601 | 16,000 |
1987/03/17 | 600 | 615 | 600 | 610 | 23,000 |
1987/03/16 | 605 | 605 | 605 | 605 | 22,000 |
1987/03/13 | 625 | 630 | 620 | 630 | 30,000 |
1987/03/12 | 616 | 625 | 615 | 625 | 45,000 |
1987/03/11 | 611 | 611 | 611 | 611 | 2,000 |
1987/03/10 | 610 | 630 | 610 | 610 | 31,000 |
1987/03/09 | 606 | 610 | 605 | 610 | 15,000 |
1987/03/07 | 600 | 600 | 600 | 600 | 12,000 |
1987/03/06 | 590 | 600 | 590 | 600 | 43,000 |
1987/03/05 | 605 | 605 | 590 | 600 | 55,000 |
1987/03/04 | 610 | 610 | 605 | 605 | 21,000 |
1987/03/03 | 605 | 606 | 605 | 605 | 17,000 |
1987/03/02 | 610 | 610 | 610 | 610 | 14,000 |
1987/02/28 | 614 | 614 | 610 | 610 | 17,000 |
1987/02/27 | 615 | 615 | 615 | 615 | 18,000 |
1987/02/26 | 615 | 615 | 615 | 615 | 30,000 |
1987/02/25 | 616 | 618 | 615 | 615 | 18,000 |
1987/02/24 | 620 | 620 | 616 | 616 | 51,000 |
1987/02/23 | 615 | 620 | 615 | 620 | 58,000 |
1987/02/20 | 610 | 620 | 610 | 620 | 34,000 |
1987/02/19 | 605 | 610 | 605 | 610 | 17,000 |
1987/02/18 | 615 | 615 | 611 | 611 | 11,000 |
1987/02/17 | 620 | 620 | 610 | 620 | 9,000 |
1987/02/16 | 619 | 620 | 609 | 620 | 7,000 |
1987/02/13 | 620 | 620 | 620 | 620 | 11,000 |
1987/02/12 | 630 | 630 | 610 | 630 | 22,000 |
1987/02/10 | 625 | 625 | 625 | 625 | 6,000 |
1987/02/09 | 626 | 630 | 626 | 630 | 11,000 |
1987/02/07 | 620 | 630 | 620 | 630 | 6,000 |
1987/02/06 | 630 | 630 | 630 | 630 | 10,000 |
1987/02/05 | 620 | 628 | 615 | 628 | 16,000 |
1987/02/04 | 630 | 630 | 630 | 630 | 14,000 |
1987/02/03 | 610 | 635 | 600 | 635 | 46,000 |
1987/02/02 | 630 | 630 | 610 | 610 | 33,000 |
1987/01/31 | 630 | 630 | 620 | 620 | 16,000 |
1987/01/30 | 620 | 620 | 620 | 620 | 7,000 |
1987/01/29 | 611 | 625 | 611 | 620 | 16,000 |
1987/01/28 | 625 | 625 | 610 | 620 | 27,000 |
1987/01/27 | 635 | 635 | 630 | 630 | 10,000 |
1987/01/26 | 640 | 640 | 639 | 640 | 12,000 |
1987/01/24 | 642 | 645 | 636 | 645 | 5,000 |
1987/01/23 | 635 | 645 | 635 | 642 | 16,000 |
1987/01/22 | 650 | 650 | 635 | 635 | 30,000 |
1987/01/21 | 649 | 650 | 640 | 650 | 164,000 |
1987/01/20 | 620 | 649 | 620 | 649 | 106,000 |
1987/01/19 | 620 | 630 | 615 | 630 | 41,000 |
1987/01/16 | 630 | 630 | 620 | 620 | 32,000 |
1987/01/14 | 615 | 630 | 615 | 630 | 14,000 |
1987/01/13 | 632 | 632 | 615 | 615 | 29,000 |
1987/01/12 | 635 | 635 | 630 | 632 | 24,000 |
1987/01/09 | 625 | 630 | 625 | 630 | 34,000 |
1987/01/08 | 650 | 650 | 620 | 620 | 61,000 |
1987/01/07 | 633 | 645 | 633 | 640 | 165,000 |
1987/01/06 | 630 | 635 | 620 | 630 | 29,000 |
1987/01/05 | 620 | 630 | 620 | 620 | 34,000 |