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 |
---|---|---|---|---|---|
1986/12/27 | 630 | 630 | 630 | 630 | 10,000 |
1986/12/26 | 629 | 630 | 629 | 630 | 6,000 |
1986/12/25 | 632 | 640 | 632 | 634 | 94,000 |
1986/12/24 | 620 | 635 | 620 | 633 | 95,000 |
1986/12/23 | 610 | 622 | 609 | 622 | 47,000 |
1986/12/22 | 618 | 618 | 610 | 610 | 10,000 |
1986/12/19 | 615 | 620 | 600 | 620 | 25,000 |
1986/12/18 | 625 | 630 | 625 | 625 | 49,000 |
1986/12/17 | 620 | 630 | 619 | 625 | 100,000 |
1986/12/16 | 617 | 617 | 615 | 617 | 39,000 |
1986/12/15 | 611 | 617 | 610 | 617 | 21,000 |
1986/12/12 | 610 | 617 | 606 | 615 | 63,000 |
1986/12/11 | 605 | 611 | 605 | 611 | 54,000 |
1986/12/10 | 610 | 610 | 600 | 603 | 24,000 |
1986/12/09 | 610 | 617 | 600 | 600 | 52,000 |
1986/12/08 | 606 | 620 | 605 | 605 | 35,000 |
1986/12/06 | 610 | 613 | 610 | 610 | 39,000 |
1986/12/05 | 608 | 615 | 601 | 615 | 43,000 |
1986/12/04 | 617 | 617 | 603 | 615 | 65,000 |
1986/12/03 | 615 | 630 | 615 | 615 | 75,000 |
1986/12/02 | 600 | 613 | 600 | 613 | 138,000 |
1986/12/01 | 570 | 590 | 570 | 590 | 76,000 |
1986/11/29 | 580 | 580 | 570 | 570 | 20,000 |
1986/11/28 | 548 | 560 | 541 | 560 | 18,000 |
1986/11/27 | 541 | 550 | 541 | 546 | 13,000 |
1986/11/26 | 540 | 550 | 540 | 550 | 11,000 |
1986/11/25 | 540 | 540 | 540 | 540 | 10,000 |
1986/11/22 | 538 | 538 | 538 | 538 | 2,000 |
1986/11/21 | 522 | 523 | 521 | 523 | 11,000 |
1986/11/20 | 520 | 520 | 517 | 520 | 7,000 |
1986/11/19 | 536 | 536 | 524 | 524 | 4,000 |
1986/11/18 | 539 | 539 | 530 | 539 | 6,000 |
1986/11/17 | 539 | 539 | 526 | 526 | 3,000 |
1986/11/14 | 520 | 520 | 520 | 520 | 10,000 |
1986/11/13 | 535 | 535 | 520 | 521 | 39,000 |
1986/11/12 | 539 | 542 | 539 | 541 | 21,000 |
1986/11/11 | 520 | 521 | 520 | 520 | 8,000 |
1986/11/10 | 520 | 520 | 520 | 520 | 2,000 |
1986/11/07 | 520 | 520 | 505 | 506 | 14,000 |
1986/11/06 | 506 | 518 | 506 | 518 | 20,000 |
1986/11/05 | 500 | 500 | 500 | 500 | 13,000 |
1986/11/04 | 496 | 500 | 485 | 485 | 9,000 |
1986/10/31 | 495 | 496 | 495 | 496 | 8,000 |
1986/10/30 | 495 | 495 | 481 | 495 | 19,000 |
1986/10/29 | 494 | 495 | 494 | 495 | 3,000 |
1986/10/28 | 495 | 495 | 495 | 495 | 1,000 |
1986/10/27 | 499 | 500 | 495 | 500 | 5,000 |
1986/10/25 | 500 | 501 | 499 | 499 | 11,000 |
1986/10/24 | 499 | 500 | 498 | 500 | 22,000 |
1986/10/23 | 500 | 500 | 500 | 500 | 5,000 |
1986/10/22 | 501 | 501 | 495 | 501 | 5,000 |
1986/10/21 | 505 | 505 | 505 | 505 | 2,000 |
1986/10/20 | 513 | 513 | 505 | 505 | 5,000 |
1986/10/17 | 510 | 515 | 510 | 515 | 14,000 |
1986/10/16 | 515 | 515 | 515 | 515 | 2,000 |
1986/10/15 | 515 | 515 | 515 | 515 | 3,000 |
1986/10/14 | 510 | 510 | 510 | 510 | 4,000 |
1986/10/13 | 510 | 520 | 501 | 515 | 9,000 |
1986/10/09 | 510 | 516 | 509 | 510 | 25,000 |
1986/10/08 | 520 | 525 | 505 | 505 | 8,000 |
1986/10/07 | 520 | 525 | 520 | 525 | 5,000 |
1986/10/06 | 525 | 525 | 520 | 520 | 4,000 |
1986/10/04 | 525 | 525 | 525 | 525 | 2,000 |
1986/10/03 | 520 | 525 | 520 | 525 | 19,000 |
1986/10/02 | 537 | 539 | 537 | 539 | 13,000 |
1986/10/01 | 548 | 548 | 547 | 547 | 2,000 |
1986/09/30 | 546 | 548 | 536 | 548 | 16,000 |
1986/09/29 | 548 | 549 | 546 | 549 | 12,000 |
1986/09/27 | 549 | 549 | 549 | 549 | 23,000 |
1986/09/26 | 574 | 574 | 560 | 560 | 11,000 |
1986/09/25 | 580 | 580 | 579 | 579 | 6,000 |
1986/09/22 | 566 | 566 | 566 | 566 | 4,000 |
1986/09/19 | 565 | 565 | 560 | 560 | 16,000 |
1986/09/18 | 560 | 560 | 560 | 560 | 2,000 |
1986/09/17 | 549 | 558 | 549 | 555 | 12,000 |
1986/09/16 | 559 | 560 | 555 | 555 | 11,000 |
1986/09/11 | 580 | 581 | 580 | 580 | 8,000 |
1986/09/10 | 570 | 574 | 561 | 574 | 12,000 |
1986/09/09 | 580 | 580 | 570 | 570 | 8,000 |
1986/09/08 | 582 | 582 | 582 | 582 | 10,000 |
1986/09/06 | 593 | 593 | 593 | 593 | 4,000 |
1986/09/05 | 599 | 599 | 593 | 593 | 7,000 |
1986/09/03 | 599 | 599 | 599 | 599 | 4,000 |
1986/09/02 | 610 | 610 | 600 | 610 | 11,000 |
1986/09/01 | 610 | 620 | 610 | 610 | 25,000 |
1986/08/30 | 606 | 620 | 605 | 620 | 19,000 |
1986/08/29 | 597 | 601 | 597 | 600 | 13,000 |
1986/08/28 | 595 | 601 | 595 | 597 | 29,000 |
1986/08/27 | 590 | 602 | 590 | 602 | 41,000 |
1986/08/26 | 570 | 570 | 570 | 570 | 17,000 |
1986/08/25 | 590 | 590 | 585 | 585 | 46,000 |
1986/08/23 | 585 | 590 | 585 | 585 | 15,000 |
1986/08/22 | 599 | 600 | 595 | 600 | 41,000 |
1986/08/21 | 580 | 600 | 580 | 600 | 44,000 |
1986/08/20 | 575 | 575 | 565 | 575 | 17,000 |
1986/08/19 | 580 | 580 | 575 | 575 | 30,000 |
1986/08/18 | 581 | 599 | 581 | 585 | 5,000 |
1986/08/15 | 595 | 600 | 580 | 580 | 12,000 |
1986/08/14 | 599 | 600 | 599 | 599 | 5,000 |
1986/08/13 | 596 | 600 | 596 | 600 | 23,000 |
1986/08/12 | 590 | 600 | 590 | 595 | 23,000 |
1986/08/11 | 580 | 580 | 580 | 580 | 3,000 |
1986/08/08 | 570 | 585 | 569 | 577 | 28,000 |
1986/08/07 | 557 | 571 | 557 | 561 | 20,000 |
1986/08/06 | 557 | 561 | 555 | 560 | 16,000 |
1986/08/05 | 556 | 560 | 555 | 555 | 12,000 |
1986/08/04 | 566 | 570 | 556 | 556 | 17,000 |
1986/08/01 | 600 | 600 | 596 | 596 | 9,000 |
1986/07/31 | 596 | 610 | 595 | 600 | 24,000 |
1986/07/30 | 600 | 610 | 600 | 600 | 21,000 |
1986/07/29 | 610 | 620 | 605 | 606 | 28,000 |
1986/07/28 | 625 | 630 | 610 | 610 | 52,000 |
1986/07/26 | 622 | 625 | 622 | 622 | 22,000 |
1986/07/25 | 625 | 630 | 621 | 625 | 37,000 |
1986/07/24 | 625 | 634 | 625 | 634 | 40,000 |
1986/07/23 | 634 | 634 | 621 | 633 | 19,000 |
1986/07/22 | 620 | 635 | 620 | 635 | 41,000 |
1986/07/21 | 630 | 635 | 625 | 630 | 49,000 |
1986/07/19 | 629 | 631 | 625 | 630 | 29,000 |
1986/07/18 | 622 | 635 | 620 | 630 | 94,000 |
1986/07/17 | 620 | 630 | 620 | 630 | 47,000 |
1986/07/16 | 631 | 635 | 610 | 620 | 98,000 |
1986/07/15 | 628 | 635 | 627 | 635 | 97,000 |
1986/07/14 | 615 | 626 | 615 | 618 | 101,000 |
1986/07/11 | 591 | 600 | 585 | 585 | 46,000 |
1986/07/10 | 600 | 610 | 591 | 595 | 68,000 |
1986/07/09 | 595 | 605 | 590 | 600 | 124,000 |
1986/07/08 | 556 | 605 | 555 | 595 | 158,000 |
1986/07/07 | 551 | 565 | 551 | 561 | 21,000 |
1986/07/05 | 565 | 565 | 550 | 550 | 33,000 |
1986/07/04 | 560 | 568 | 555 | 568 | 39,000 |
1986/07/03 | 557 | 565 | 550 | 559 | 35,000 |
1986/07/02 | 550 | 558 | 550 | 558 | 28,000 |
1986/07/01 | 550 | 550 | 546 | 547 | 38,000 |
1986/06/30 | 546 | 555 | 546 | 547 | 25,000 |
1986/06/28 | 546 | 555 | 546 | 555 | 8,000 |
1986/06/27 | 555 | 555 | 550 | 550 | 14,000 |
1986/06/26 | 545 | 550 | 545 | 546 | 32,000 |
1986/06/25 | 550 | 550 | 536 | 536 | 10,000 |
1986/06/24 | 566 | 566 | 551 | 551 | 12,000 |
1986/06/23 | 565 | 568 | 565 | 567 | 49,000 |
1986/06/21 | 568 | 568 | 560 | 560 | 43,000 |
1986/06/20 | 570 | 570 | 535 | 566 | 56,000 |
1986/06/19 | 538 | 571 | 538 | 570 | 107,000 |
1986/06/18 | 537 | 538 | 536 | 536 | 26,000 |
1986/06/17 | 536 | 538 | 536 | 536 | 62,000 |
1986/06/16 | 536 | 536 | 536 | 536 | 32,000 |
1986/06/13 | 537 | 538 | 536 | 536 | 71,000 |
1986/06/12 | 538 | 539 | 536 | 536 | 36,000 |
1986/06/11 | 538 | 538 | 536 | 536 | 49,000 |
1986/06/10 | 536 | 536 | 536 | 536 | 21,000 |
1986/06/09 | 530 | 535 | 530 | 535 | 20,000 |
1986/06/07 | 537 | 537 | 536 | 536 | 7,000 |
1986/06/06 | 537 | 539 | 535 | 535 | 42,000 |
1986/06/05 | 530 | 535 | 530 | 535 | 25,000 |
1986/06/04 | 530 | 533 | 530 | 530 | 25,000 |
1986/06/03 | 530 | 535 | 525 | 535 | 37,000 |
1986/06/02 | 525 | 540 | 525 | 525 | 27,000 |
1986/05/31 | 540 | 540 | 525 | 525 | 44,000 |
1986/05/30 | 530 | 540 | 530 | 531 | 47,000 |
1986/05/29 | 517 | 520 | 517 | 520 | 26,000 |
1986/05/28 | 510 | 520 | 510 | 520 | 9,000 |
1986/05/27 | 517 | 525 | 510 | 520 | 29,000 |
1986/05/26 | 515 | 515 | 515 | 515 | 14,000 |
1986/05/24 | 515 | 522 | 500 | 500 | 22,000 |
1986/05/23 | 522 | 530 | 520 | 520 | 23,000 |
1986/05/22 | 530 | 530 | 521 | 522 | 17,000 |
1986/05/21 | 500 | 515 | 500 | 512 | 17,000 |
1986/05/20 | 510 | 510 | 500 | 500 | 29,000 |
1986/05/19 | 510 | 511 | 510 | 511 | 24,000 |
1986/05/17 | 510 | 512 | 510 | 512 | 15,000 |
1986/05/16 | 520 | 522 | 510 | 515 | 39,000 |
1986/05/15 | 515 | 530 | 512 | 529 | 36,000 |
1986/05/14 | 516 | 516 | 510 | 514 | 37,000 |
1986/05/13 | 539 | 540 | 519 | 530 | 67,000 |
1986/05/12 | 545 | 563 | 530 | 540 | 130,000 |
1986/05/09 | 570 | 570 | 540 | 545 | 524,000 |
1986/05/08 | 505 | 525 | 500 | 525 | 155,000 |
1986/05/07 | 476 | 491 | 476 | 490 | 51,000 |
1986/05/06 | 470 | 475 | 470 | 472 | 14,000 |
1986/05/02 | 474 | 474 | 465 | 465 | 22,000 |
1986/05/01 | 470 | 470 | 466 | 470 | 10,000 |
1986/04/30 | 460 | 464 | 455 | 455 | 43,000 |
1986/04/28 | 474 | 474 | 461 | 461 | 17,000 |
1986/04/26 | 460 | 460 | 455 | 455 | 41,000 |
1986/04/25 | 460 | 461 | 460 | 461 | 15,000 |
1986/04/24 | 456 | 456 | 455 | 455 | 9,000 |
1986/04/23 | 460 | 460 | 455 | 455 | 39,000 |
1986/04/21 | 466 | 466 | 460 | 460 | 12,000 |
1986/04/19 | 465 | 475 | 465 | 465 | 18,000 |
1986/04/18 | 460 | 470 | 460 | 470 | 23,000 |
1986/04/17 | 460 | 460 | 456 | 459 | 14,000 |
1986/04/16 | 450 | 455 | 450 | 455 | 15,000 |
1986/04/15 | 465 | 471 | 455 | 455 | 21,000 |
1986/04/14 | 445 | 460 | 445 | 460 | 13,000 |
1986/04/11 | 450 | 450 | 450 | 450 | 16,000 |
1986/04/10 | 460 | 460 | 450 | 450 | 3,000 |
1986/04/09 | 460 | 460 | 460 | 460 | 12,000 |
1986/04/08 | 460 | 460 | 459 | 459 | 5,000 |
1986/04/07 | 459 | 459 | 459 | 459 | 2,000 |
1986/04/05 | 450 | 450 | 450 | 450 | 1,000 |
1986/04/04 | 451 | 451 | 450 | 450 | 7,000 |
1986/04/03 | 455 | 455 | 451 | 451 | 7,000 |
1986/04/02 | 460 | 460 | 460 | 460 | 4,000 |
1986/04/01 | 469 | 469 | 469 | 469 | 4,000 |
1986/03/31 | 470 | 470 | 470 | 470 | 14,000 |
1986/03/29 | 460 | 460 | 460 | 460 | 6,000 |
1986/03/28 | 450 | 450 | 450 | 450 | 7,000 |
1986/03/27 | 461 | 470 | 460 | 470 | 54,000 |
1986/03/27 | 1 -> 1.05 分割 | ||||
1986/03/26 | 461 | 467 | 461 | 467 | 23,000 |
1986/03/25 | 464 | 465 | 460 | 460 | 23,000 |
1986/03/24 | 460 | 469 | 460 | 465 | 26,000 |
1986/03/20 | 466 | 470 | 450 | 450 | 33,000 |
1986/03/19 | 470 | 472 | 462 | 465 | 43,000 |
1986/03/18 | 480 | 485 | 470 | 470 | 33,000 |
1986/03/17 | 466 | 480 | 465 | 480 | 27,000 |
1986/03/15 | 470 | 471 | 465 | 465 | 22,000 |
1986/03/14 | 495 | 499 | 480 | 480 | 43,000 |
1986/03/13 | 495 | 499 | 490 | 490 | 114,000 |
1986/03/12 | 515 | 515 | 478 | 490 | 166,000 |
1986/03/11 | 550 | 555 | 509 | 514 | 188,000 |
1986/03/10 | 546 | 560 | 530 | 560 | 326,000 |
1986/03/07 | 478 | 509 | 474 | 506 | 304,000 |
1986/03/06 | 450 | 480 | 450 | 470 | 261,000 |
1986/03/05 | 450 | 455 | 448 | 455 | 107,000 |
1986/03/04 | 440 | 455 | 440 | 451 | 56,000 |
1986/03/03 | 435 | 440 | 430 | 440 | 39,000 |
1986/03/01 | 430 | 430 | 430 | 430 | 5,000 |
1986/02/28 | 427 | 427 | 427 | 427 | 7,000 |
1986/02/27 | 434 | 435 | 427 | 435 | 5,000 |
1986/02/26 | 420 | 438 | 420 | 438 | 24,000 |
1986/02/25 | 427 | 430 | 420 | 420 | 23,000 |
1986/02/24 | 429 | 429 | 425 | 425 | 7,000 |
1986/02/22 | 428 | 429 | 425 | 425 | 6,000 |
1986/02/21 | 425 | 425 | 425 | 425 | 2,000 |
1986/02/20 | 427 | 427 | 423 | 423 | 2,000 |
1986/02/19 | 421 | 428 | 421 | 428 | 8,000 |
1986/02/18 | 420 | 429 | 420 | 429 | 7,000 |
1986/02/17 | 418 | 418 | 418 | 418 | 1,000 |
1986/02/15 | 420 | 420 | 416 | 416 | 5,000 |
1986/02/14 | 418 | 425 | 418 | 425 | 2,000 |
1986/02/13 | 431 | 433 | 416 | 416 | 34,000 |
1986/02/12 | 420 | 430 | 420 | 430 | 13,000 |
1986/02/10 | 420 | 420 | 420 | 420 | 4,000 |
1986/02/07 | 417 | 417 | 415 | 415 | 19,000 |
1986/02/06 | 416 | 416 | 416 | 416 | 3,000 |
1986/02/05 | 415 | 416 | 415 | 415 | 6,000 |
1986/02/04 | 419 | 420 | 415 | 415 | 8,000 |
1986/02/03 | 417 | 417 | 417 | 417 | 5,000 |
1986/02/01 | 415 | 415 | 414 | 415 | 13,000 |
1986/01/31 | 415 | 415 | 415 | 415 | 10,000 |
1986/01/30 | 410 | 413 | 410 | 413 | 5,000 |
1986/01/29 | 410 | 410 | 410 | 410 | 6,000 |
1986/01/28 | 415 | 415 | 410 | 410 | 15,000 |
1986/01/27 | 414 | 415 | 410 | 410 | 23,000 |
1986/01/25 | 419 | 419 | 416 | 419 | 7,000 |
1986/01/24 | 414 | 415 | 414 | 414 | 7,000 |
1986/01/23 | 400 | 410 | 400 | 410 | 85,000 |
1986/01/22 | 400 | 400 | 398 | 400 | 15,000 |
1986/01/21 | 400 | 405 | 400 | 400 | 12,000 |
1986/01/20 | 400 | 400 | 400 | 400 | 2,000 |
1986/01/18 | 398 | 398 | 398 | 398 | 2,000 |
1986/01/17 | 396 | 396 | 395 | 396 | 11,000 |
1986/01/14 | 395 | 395 | 395 | 395 | 6,000 |
1986/01/13 | 396 | 396 | 395 | 396 | 5,000 |
1986/01/10 | 395 | 395 | 395 | 395 | 6,000 |
1986/01/07 | 398 | 398 | 398 | 398 | 1,000 |
1986/01/06 | 395 | 398 | 395 | 395 | 3,000 |
1986/01/04 | 400 | 400 | 400 | 400 | 2,000 |