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 |
---|---|---|---|---|---|
1985/12/28 | 396 | 400 | 396 | 400 | 6,000 |
1985/12/25 | 400 | 400 | 395 | 395 | 6,000 |
1985/12/23 | 399 | 399 | 399 | 399 | 1,000 |
1985/12/21 | 400 | 400 | 400 | 400 | 1,000 |
1985/12/20 | 400 | 400 | 400 | 400 | 9,000 |
1985/12/17 | 400 | 400 | 395 | 395 | 7,000 |
1985/12/16 | 400 | 400 | 395 | 395 | 14,000 |
1985/12/13 | 399 | 400 | 398 | 400 | 4,000 |
1985/12/12 | 396 | 396 | 396 | 396 | 5,000 |
1985/12/11 | 393 | 393 | 393 | 393 | 1,000 |
1985/12/10 | 392 | 392 | 392 | 392 | 2,000 |
1985/12/09 | 391 | 391 | 391 | 391 | 2,000 |
1985/12/07 | 391 | 391 | 391 | 391 | 3,000 |
1985/12/06 | 390 | 390 | 390 | 390 | 5,000 |
1985/12/05 | 388 | 388 | 386 | 386 | 15,000 |
1985/12/03 | 390 | 390 | 386 | 386 | 6,000 |
1985/12/02 | 386 | 386 | 385 | 385 | 4,000 |
1985/11/30 | 385 | 385 | 385 | 385 | 11,000 |
1985/11/29 | 390 | 390 | 385 | 385 | 4,000 |
1985/11/28 | 390 | 390 | 389 | 389 | 16,000 |
1985/11/26 | 387 | 391 | 387 | 391 | 3,000 |
1985/11/25 | 386 | 386 | 386 | 386 | 1,000 |
1985/11/22 | 381 | 381 | 381 | 381 | 6,000 |
1985/11/20 | 393 | 393 | 391 | 391 | 6,000 |
1985/11/19 | 393 | 393 | 393 | 393 | 9,000 |
1985/11/18 | 396 | 396 | 395 | 395 | 8,000 |
1985/11/16 | 396 | 396 | 396 | 396 | 1,000 |
1985/11/15 | 395 | 395 | 395 | 395 | 2,000 |
1985/11/14 | 395 | 395 | 395 | 395 | 6,000 |
1985/11/12 | 393 | 393 | 393 | 393 | 3,000 |
1985/11/11 | 392 | 392 | 392 | 392 | 5,000 |
1985/11/08 | 391 | 391 | 391 | 391 | 2,000 |
1985/11/07 | 391 | 391 | 390 | 390 | 2,000 |
1985/11/06 | 390 | 397 | 390 | 390 | 19,000 |
1985/11/05 | 395 | 395 | 395 | 395 | 33,000 |
1985/10/31 | 395 | 395 | 395 | 395 | 12,000 |
1985/10/30 | 395 | 400 | 395 | 400 | 45,000 |
1985/10/29 | 400 | 400 | 397 | 397 | 13,000 |
1985/10/28 | 400 | 400 | 397 | 400 | 10,000 |
1985/10/26 | 405 | 405 | 400 | 400 | 7,000 |
1985/10/25 | 410 | 410 | 410 | 410 | 2,000 |
1985/10/24 | 410 | 410 | 410 | 410 | 16,000 |
1985/10/23 | 405 | 414 | 405 | 414 | 106,000 |
1985/10/22 | 405 | 405 | 400 | 400 | 6,000 |
1985/10/21 | 405 | 405 | 405 | 405 | 4,000 |
1985/10/19 | 420 | 420 | 420 | 420 | 5,000 |
1985/10/18 | 406 | 407 | 406 | 407 | 3,000 |
1985/10/17 | 402 | 403 | 402 | 402 | 11,000 |
1985/10/16 | 402 | 402 | 402 | 402 | 3,000 |
1985/10/15 | 401 | 402 | 401 | 402 | 4,000 |
1985/10/14 | 400 | 400 | 400 | 400 | 3,000 |
1985/10/11 | 396 | 396 | 385 | 385 | 4,000 |
1985/10/09 | 400 | 400 | 396 | 396 | 18,000 |
1985/10/08 | 410 | 410 | 402 | 402 | 15,000 |
1985/10/07 | 415 | 415 | 411 | 411 | 5,000 |
1985/10/04 | 429 | 429 | 429 | 429 | 10,000 |
1985/10/02 | 440 | 440 | 438 | 439 | 72,000 |
1985/10/01 | 440 | 440 | 430 | 430 | 66,000 |
1985/09/30 | 430 | 430 | 430 | 430 | 10,000 |
1985/09/28 | 430 | 430 | 430 | 430 | 9,000 |
1985/09/27 | 430 | 432 | 430 | 430 | 43,000 |
1985/09/26 | 413 | 420 | 413 | 420 | 8,000 |
1985/09/25 | 420 | 420 | 411 | 416 | 20,000 |
1985/09/24 | 426 | 431 | 422 | 422 | 21,000 |
1985/09/21 | 416 | 418 | 415 | 416 | 8,000 |
1985/09/20 | 412 | 415 | 412 | 413 | 9,000 |
1985/09/19 | 411 | 412 | 411 | 411 | 7,000 |
1985/09/18 | 410 | 412 | 410 | 411 | 12,000 |
1985/09/17 | 415 | 420 | 410 | 410 | 13,000 |
1985/09/13 | 418 | 418 | 410 | 410 | 19,000 |
1985/09/12 | 424 | 425 | 418 | 418 | 28,000 |
1985/09/11 | 425 | 425 | 422 | 425 | 30,000 |
1985/09/10 | 426 | 426 | 425 | 425 | 10,000 |
1985/09/09 | 444 | 444 | 425 | 425 | 15,000 |
1985/09/07 | 443 | 443 | 439 | 441 | 6,000 |
1985/09/06 | 444 | 444 | 443 | 443 | 52,000 |
1985/09/05 | 444 | 445 | 440 | 444 | 17,000 |
1985/09/04 | 466 | 466 | 448 | 453 | 76,000 |
1985/09/03 | 448 | 470 | 438 | 470 | 241,000 |
1985/09/02 | 445 | 445 | 438 | 444 | 63,000 |
1985/08/31 | 441 | 441 | 440 | 440 | 17,000 |
1985/08/30 | 448 | 448 | 435 | 445 | 41,000 |
1985/08/29 | 435 | 448 | 430 | 448 | 135,000 |
1985/08/28 | 417 | 429 | 417 | 425 | 56,000 |
1985/08/27 | 421 | 421 | 415 | 415 | 22,000 |
1985/08/26 | 407 | 421 | 407 | 421 | 10,000 |
1985/08/24 | 406 | 407 | 405 | 407 | 9,000 |
1985/08/23 | 403 | 410 | 402 | 405 | 12,000 |
1985/08/22 | 400 | 400 | 400 | 400 | 18,000 |
1985/08/21 | 419 | 419 | 419 | 419 | 3,000 |
1985/08/20 | 424 | 424 | 424 | 424 | 3,000 |
1985/08/19 | 430 | 430 | 420 | 424 | 34,000 |
1985/08/17 | 416 | 430 | 416 | 428 | 42,000 |
1985/08/16 | 410 | 417 | 405 | 416 | 75,000 |
1985/08/15 | 399 | 399 | 390 | 390 | 6,000 |
1985/08/14 | 390 | 400 | 390 | 400 | 15,000 |
1985/08/12 | 400 | 400 | 400 | 400 | 4,000 |
1985/08/09 | 399 | 399 | 395 | 395 | 4,000 |
1985/08/08 | 400 | 400 | 395 | 395 | 11,000 |
1985/08/07 | 400 | 400 | 398 | 400 | 24,000 |
1985/08/06 | 400 | 400 | 395 | 400 | 18,000 |
1985/08/05 | 400 | 400 | 398 | 398 | 11,000 |
1985/08/03 | 401 | 401 | 398 | 398 | 8,000 |
1985/08/02 | 400 | 400 | 395 | 400 | 26,000 |
1985/08/01 | 385 | 390 | 379 | 390 | 7,000 |
1985/07/31 | 385 | 385 | 385 | 385 | 1,000 |
1985/07/30 | 385 | 385 | 385 | 385 | 10,000 |
1985/07/29 | 385 | 385 | 385 | 385 | 2,000 |
1985/07/27 | 386 | 386 | 386 | 386 | 2,000 |
1985/07/26 | 385 | 385 | 385 | 385 | 5,000 |
1985/07/24 | 390 | 390 | 390 | 390 | 5,000 |
1985/07/23 | 391 | 391 | 390 | 390 | 3,000 |
1985/07/22 | 392 | 392 | 390 | 390 | 9,000 |
1985/07/20 | 390 | 390 | 390 | 390 | 7,000 |
1985/07/17 | 390 | 395 | 390 | 390 | 4,000 |
1985/07/16 | 390 | 390 | 390 | 390 | 5,000 |
1985/07/15 | 390 | 390 | 390 | 390 | 2,000 |
1985/07/12 | 392 | 392 | 390 | 390 | 12,000 |
1985/07/11 | 393 | 393 | 392 | 392 | 5,000 |
1985/07/10 | 393 | 393 | 391 | 391 | 7,000 |
1985/07/09 | 405 | 405 | 393 | 393 | 9,000 |
1985/07/08 | 395 | 400 | 395 | 400 | 20,000 |
1985/07/06 | 389 | 393 | 389 | 393 | 3,000 |
1985/07/05 | 396 | 397 | 396 | 396 | 6,000 |
1985/07/04 | 395 | 399 | 395 | 399 | 11,000 |
1985/07/03 | 395 | 400 | 395 | 400 | 5,000 |
1985/07/01 | 396 | 404 | 396 | 404 | 16,000 |
1985/06/29 | 392 | 392 | 391 | 391 | 4,000 |
1985/06/28 | 395 | 395 | 394 | 394 | 15,000 |
1985/06/27 | 407 | 410 | 407 | 410 | 3,000 |
1985/06/26 | 400 | 415 | 400 | 409 | 49,000 |
1985/06/25 | 395 | 400 | 395 | 400 | 18,000 |
1985/06/24 | 395 | 395 | 395 | 395 | 7,000 |
1985/06/22 | 400 | 400 | 395 | 400 | 15,000 |
1985/06/21 | 394 | 400 | 394 | 400 | 10,000 |
1985/06/20 | 393 | 399 | 393 | 399 | 9,000 |
1985/06/19 | 395 | 398 | 395 | 398 | 9,000 |
1985/06/18 | 392 | 400 | 392 | 400 | 13,000 |
1985/06/17 | 392 | 392 | 390 | 390 | 7,000 |
1985/06/15 | 385 | 385 | 384 | 384 | 7,000 |
1985/06/14 | 385 | 385 | 384 | 384 | 6,000 |
1985/06/13 | 388 | 394 | 388 | 389 | 16,000 |
1985/06/12 | 392 | 395 | 392 | 395 | 10,000 |
1985/06/11 | 380 | 390 | 380 | 385 | 22,000 |
1985/06/10 | 390 | 390 | 385 | 385 | 27,000 |
1985/06/07 | 385 | 395 | 385 | 394 | 31,000 |
1985/06/06 | 390 | 390 | 390 | 390 | 2,000 |
1985/06/05 | 385 | 390 | 385 | 390 | 12,000 |
1985/06/04 | 392 | 392 | 390 | 390 | 15,000 |
1985/06/03 | 388 | 388 | 380 | 385 | 14,000 |
1985/06/01 | 390 | 390 | 388 | 388 | 7,000 |
1985/05/31 | 390 | 396 | 388 | 388 | 23,000 |
1985/05/30 | 390 | 390 | 388 | 390 | 16,000 |
1985/05/29 | 390 | 390 | 390 | 390 | 13,000 |
1985/05/28 | 390 | 390 | 390 | 390 | 6,000 |
1985/05/27 | 390 | 390 | 381 | 381 | 10,000 |
1985/05/25 | 385 | 385 | 385 | 385 | 4,000 |
1985/05/24 | 390 | 390 | 385 | 390 | 12,000 |
1985/05/23 | 385 | 385 | 385 | 385 | 6,000 |
1985/05/22 | 385 | 385 | 385 | 385 | 22,000 |
1985/05/21 | 385 | 385 | 385 | 385 | 13,000 |
1985/05/20 | 389 | 389 | 389 | 389 | 1,000 |
1985/05/18 | 386 | 390 | 386 | 390 | 22,000 |
1985/05/17 | 391 | 391 | 390 | 391 | 13,000 |
1985/05/16 | 390 | 390 | 390 | 390 | 40,000 |
1985/05/15 | 390 | 390 | 387 | 390 | 30,000 |
1985/05/14 | 390 | 391 | 390 | 390 | 9,000 |
1985/05/13 | 390 | 392 | 388 | 388 | 49,000 |
1985/05/10 | 387 | 392 | 387 | 390 | 45,000 |
1985/05/09 | 392 | 392 | 391 | 392 | 21,000 |
1985/05/08 | 392 | 392 | 392 | 392 | 10,000 |
1985/05/07 | 391 | 392 | 391 | 392 | 12,000 |
1985/05/04 | 390 | 390 | 390 | 390 | 7,000 |
1985/05/02 | 390 | 390 | 390 | 390 | 4,000 |
1985/05/01 | 390 | 395 | 390 | 390 | 19,000 |
1985/04/30 | 390 | 390 | 390 | 390 | 8,000 |
1985/04/27 | 390 | 390 | 390 | 390 | 10,000 |
1985/04/26 | 390 | 390 | 390 | 390 | 20,000 |
1985/04/25 | 388 | 390 | 388 | 388 | 15,000 |
1985/04/24 | 388 | 390 | 384 | 384 | 16,000 |
1985/04/23 | 388 | 388 | 388 | 388 | 25,000 |
1985/04/22 | 390 | 390 | 390 | 390 | 19,000 |
1985/04/20 | 390 | 390 | 390 | 390 | 4,000 |
1985/04/19 | 395 | 395 | 390 | 390 | 31,000 |
1985/04/18 | 395 | 395 | 394 | 395 | 68,000 |
1985/04/17 | 395 | 395 | 395 | 395 | 40,000 |
1985/04/16 | 400 | 400 | 395 | 400 | 57,000 |
1985/04/15 | 400 | 400 | 400 | 400 | 64,000 |
1985/04/12 | 400 | 400 | 400 | 400 | 31,000 |
1985/04/11 | 400 | 401 | 400 | 400 | 42,000 |
1985/04/10 | 400 | 400 | 400 | 400 | 50,000 |
1985/04/09 | 400 | 400 | 400 | 400 | 16,000 |
1985/04/08 | 400 | 400 | 400 | 400 | 10,000 |
1985/04/06 | 400 | 402 | 400 | 400 | 10,000 |
1985/04/05 | 403 | 403 | 395 | 400 | 18,000 |
1985/04/04 | 403 | 403 | 403 | 403 | 3,000 |
1985/04/03 | 403 | 403 | 403 | 403 | 22,000 |
1985/04/02 | 403 | 403 | 403 | 403 | 7,000 |
1985/04/01 | 405 | 406 | 403 | 403 | 12,000 |
1985/03/29 | 405 | 405 | 400 | 405 | 10,000 |
1985/03/27 | 0 | 0 | 0 | 0 | 0 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 420 | 422 | 420 | 422 | 26,000 |
1985/03/25 | 439 | 439 | 425 | 430 | 17,000 |
1985/03/23 | 440 | 444 | 439 | 439 | 10,000 |
1985/03/22 | 445 | 445 | 440 | 440 | 32,000 |
1985/03/20 | 445 | 445 | 440 | 445 | 12,000 |
1985/03/19 | 446 | 447 | 435 | 447 | 41,000 |
1985/03/18 | 448 | 449 | 436 | 446 | 14,000 |
1985/03/16 | 440 | 448 | 440 | 448 | 11,000 |
1985/03/15 | 430 | 439 | 430 | 439 | 11,000 |
1985/03/14 | 435 | 440 | 435 | 435 | 17,000 |
1985/03/13 | 440 | 440 | 440 | 440 | 23,000 |
1985/03/12 | 435 | 440 | 435 | 440 | 12,000 |
1985/03/11 | 435 | 435 | 430 | 435 | 14,000 |
1985/03/08 | 437 | 440 | 430 | 430 | 72,000 |
1985/03/07 | 425 | 440 | 425 | 440 | 39,000 |
1985/03/06 | 420 | 425 | 420 | 425 | 27,000 |
1985/03/05 | 420 | 420 | 420 | 420 | 3,000 |
1985/03/04 | 420 | 420 | 420 | 420 | 9,000 |
1985/03/02 | 420 | 420 | 420 | 420 | 2,000 |
1985/03/01 | 423 | 423 | 420 | 420 | 32,000 |
1985/02/28 | 423 | 423 | 423 | 423 | 9,000 |
1985/02/27 | 430 | 430 | 420 | 420 | 11,000 |
1985/02/26 | 430 | 430 | 429 | 429 | 25,000 |
1985/02/25 | 431 | 431 | 430 | 430 | 10,000 |
1985/02/23 | 435 | 436 | 430 | 430 | 6,000 |
1985/02/22 | 435 | 435 | 430 | 430 | 35,000 |
1985/02/21 | 431 | 431 | 430 | 430 | 27,000 |
1985/02/20 | 432 | 432 | 430 | 430 | 11,000 |
1985/02/19 | 432 | 432 | 431 | 432 | 22,000 |
1985/02/18 | 432 | 433 | 432 | 432 | 52,000 |
1985/02/16 | 435 | 435 | 432 | 432 | 21,000 |
1985/02/15 | 434 | 435 | 432 | 432 | 35,000 |
1985/02/14 | 431 | 432 | 430 | 432 | 27,000 |
1985/02/13 | 430 | 432 | 430 | 432 | 20,000 |
1985/02/12 | 436 | 436 | 432 | 432 | 27,000 |
1985/02/08 | 438 | 438 | 432 | 435 | 18,000 |
1985/02/07 | 433 | 438 | 432 | 433 | 29,000 |
1985/02/06 | 438 | 438 | 434 | 435 | 26,000 |
1985/02/05 | 436 | 440 | 435 | 435 | 38,000 |
1985/02/04 | 430 | 440 | 430 | 440 | 23,000 |
1985/02/02 | 430 | 440 | 430 | 437 | 16,000 |
1985/02/01 | 434 | 435 | 428 | 435 | 37,000 |
1985/01/31 | 425 | 435 | 425 | 435 | 17,000 |
1985/01/30 | 430 | 430 | 422 | 425 | 51,000 |
1985/01/29 | 439 | 440 | 430 | 430 | 36,000 |
1985/01/28 | 431 | 446 | 431 | 445 | 22,000 |
1985/01/26 | 440 | 440 | 432 | 432 | 14,000 |
1985/01/25 | 431 | 440 | 430 | 435 | 29,000 |
1985/01/24 | 431 | 431 | 426 | 430 | 43,000 |
1985/01/23 | 431 | 431 | 426 | 426 | 15,000 |
1985/01/22 | 432 | 432 | 425 | 426 | 16,000 |
1985/01/21 | 423 | 430 | 423 | 428 | 45,000 |
1985/01/19 | 416 | 420 | 415 | 418 | 12,000 |
1985/01/18 | 431 | 431 | 415 | 415 | 32,000 |
1985/01/17 | 438 | 440 | 430 | 430 | 34,000 |
1985/01/16 | 448 | 450 | 440 | 440 | 88,000 |
1985/01/14 | 449 | 450 | 442 | 448 | 87,000 |
1985/01/11 | 441 | 450 | 441 | 442 | 175,000 |
1985/01/10 | 446 | 462 | 436 | 440 | 264,000 |
1985/01/09 | 421 | 440 | 420 | 432 | 104,000 |
1985/01/08 | 422 | 424 | 418 | 418 | 43,000 |
1985/01/07 | 420 | 423 | 416 | 422 | 33,000 |
1985/01/05 | 425 | 425 | 414 | 415 | 36,000 |
1985/01/04 | 406 | 425 | 405 | 425 | 27,000 |