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 |
|---|---|---|---|---|---|
| 1988/12/28 | 945 | 950 | 935 | 950 | 18,000 |
| 1988/12/26 | 935 | 935 | 935 | 935 | 14,000 |
| 1988/12/24 | 940 | 940 | 935 | 935 | 5,000 |
| 1988/12/23 | 935 | 939 | 935 | 938 | 22,000 |
| 1988/12/22 | 923 | 945 | 923 | 940 | 49,000 |
| 1988/12/21 | 936 | 936 | 933 | 933 | 5,000 |
| 1988/12/20 | 945 | 945 | 937 | 937 | 4,000 |
| 1988/12/19 | 936 | 945 | 936 | 945 | 76,000 |
| 1988/12/16 | 940 | 940 | 930 | 936 | 34,000 |
| 1988/12/15 | 940 | 945 | 940 | 945 | 36,000 |
| 1988/12/14 | 945 | 945 | 940 | 940 | 18,000 |
| 1988/12/13 | 940 | 950 | 940 | 950 | 42,000 |
| 1988/12/12 | 935 | 935 | 935 | 935 | 8,000 |
| 1988/12/09 | 927 | 930 | 925 | 925 | 4,000 |
| 1988/12/07 | 921 | 925 | 921 | 925 | 4,000 |
| 1988/12/06 | 921 | 921 | 921 | 921 | 1,000 |
| 1988/12/05 | 912 | 917 | 912 | 917 | 2,000 |
| 1988/12/03 | 910 | 910 | 910 | 910 | 2,000 |
| 1988/12/02 | 916 | 920 | 906 | 906 | 13,000 |
| 1988/12/01 | 911 | 911 | 911 | 911 | 4,000 |
| 1988/11/30 | 900 | 915 | 891 | 901 | 166,000 |
| 1988/11/29 | 900 | 902 | 900 | 901 | 8,000 |
| 1988/11/28 | 901 | 901 | 900 | 900 | 8,000 |
| 1988/11/26 | 890 | 890 | 890 | 890 | 8,000 |
| 1988/11/25 | 920 | 920 | 900 | 900 | 8,000 |
| 1988/11/24 | 919 | 920 | 909 | 920 | 13,000 |
| 1988/11/21 | 920 | 920 | 920 | 920 | 4,000 |
| 1988/11/18 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/11/17 | 930 | 930 | 930 | 930 | 8,000 |
| 1988/11/16 | 930 | 930 | 930 | 930 | 3,000 |
| 1988/11/15 | 930 | 935 | 930 | 930 | 47,000 |
| 1988/11/14 | 935 | 935 | 935 | 935 | 16,000 |
| 1988/11/11 | 935 | 935 | 935 | 935 | 5,000 |
| 1988/11/10 | 915 | 915 | 915 | 915 | 3,000 |
| 1988/11/09 | 899 | 905 | 899 | 905 | 11,000 |
| 1988/11/08 | 899 | 905 | 899 | 899 | 10,000 |
| 1988/11/07 | 905 | 905 | 905 | 905 | 1,000 |
| 1988/11/05 | 905 | 905 | 905 | 905 | 1,000 |
| 1988/11/04 | 899 | 899 | 899 | 899 | 1,000 |
| 1988/11/02 | 910 | 910 | 910 | 910 | 5,000 |
| 1988/11/01 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/10/31 | 910 | 910 | 910 | 910 | 3,000 |
| 1988/10/29 | 885 | 900 | 884 | 900 | 8,000 |
| 1988/10/28 | 895 | 895 | 895 | 895 | 5,000 |
| 1988/10/27 | 900 | 900 | 900 | 900 | 5,000 |
| 1988/10/26 | 900 | 905 | 900 | 900 | 6,000 |
| 1988/10/25 | 900 | 900 | 900 | 900 | 9,000 |
| 1988/10/21 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/10/19 | 885 | 900 | 885 | 900 | 7,000 |
| 1988/10/17 | 900 | 910 | 895 | 910 | 7,000 |
| 1988/10/14 | 910 | 910 | 909 | 909 | 7,000 |
| 1988/10/13 | 930 | 930 | 930 | 930 | 2,000 |
| 1988/10/11 | 935 | 935 | 935 | 935 | 1,000 |
| 1988/10/07 | 936 | 936 | 936 | 936 | 5,000 |
| 1988/10/06 | 936 | 936 | 935 | 935 | 2,000 |
| 1988/10/04 | 935 | 935 | 935 | 935 | 2,000 |
| 1988/10/03 | 931 | 931 | 931 | 931 | 2,000 |
| 1988/09/30 | 910 | 930 | 910 | 920 | 233,000 |
| 1988/09/29 | 880 | 920 | 880 | 920 | 5,000 |
| 1988/09/28 | 867 | 867 | 867 | 867 | 6,000 |
| 1988/09/26 | 920 | 920 | 900 | 900 | 4,000 |
| 1988/09/24 | 910 | 910 | 910 | 910 | 8,000 |
| 1988/09/22 | 910 | 910 | 900 | 900 | 5,000 |
| 1988/09/21 | 910 | 910 | 910 | 910 | 2,000 |
| 1988/09/20 | 910 | 910 | 910 | 910 | 3,000 |
| 1988/09/16 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/09/14 | 921 | 940 | 920 | 920 | 112,000 |
| 1988/09/13 | 921 | 930 | 920 | 930 | 8,000 |
| 1988/09/12 | 921 | 921 | 920 | 920 | 7,000 |
| 1988/09/09 | 921 | 921 | 921 | 921 | 1,000 |
| 1988/09/08 | 921 | 921 | 921 | 921 | 1,000 |
| 1988/09/07 | 920 | 930 | 920 | 920 | 12,000 |
| 1988/09/06 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/09/02 | 970 | 970 | 970 | 970 | 5,000 |
| 1988/08/30 | 950 | 950 | 950 | 950 | 1,000 |
| 1988/08/29 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/08/27 | 950 | 950 | 950 | 950 | 3,000 |
| 1988/08/26 | 990 | 990 | 970 | 970 | 33,000 |
| 1988/08/25 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1988/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/08/18 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1988/08/16 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1988/08/15 | 1,040 | 1,050 | 1,040 | 1,050 | 66,000 |
| 1988/08/12 | 1,050 | 1,050 | 1,000 | 1,040 | 24,000 |
| 1988/08/11 | 995 | 1,050 | 995 | 1,050 | 24,000 |
| 1988/08/10 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1988/08/09 | 960 | 985 | 960 | 985 | 12,000 |
| 1988/08/08 | 1,000 | 1,000 | 970 | 970 | 45,000 |
| 1988/08/06 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/08/05 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1988/08/04 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1988/08/03 | 1,000 | 1,020 | 995 | 1,020 | 21,000 |
| 1988/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1988/08/01 | 1,020 | 1,020 | 995 | 1,000 | 12,000 |
| 1988/07/30 | 1,000 | 1,000 | 999 | 1,000 | 6,000 |
| 1988/07/29 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
| 1988/07/28 | 990 | 1,000 | 985 | 999 | 27,000 |
| 1988/07/27 | 1,040 | 1,040 | 1,000 | 1,000 | 28,000 |
| 1988/07/26 | 1,010 | 1,040 | 1,010 | 1,040 | 10,000 |
| 1988/07/25 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1988/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/07/21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1988/07/20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1988/07/18 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 |
| 1988/07/15 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 |
| 1988/07/14 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1988/07/13 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1988/07/12 | 1,070 | 1,070 | 1,060 | 1,060 | 31,000 |
| 1988/07/11 | 1,080 | 1,080 | 1,070 | 1,080 | 22,000 |
| 1988/07/08 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 |
| 1988/07/07 | 1,080 | 1,090 | 1,060 | 1,070 | 16,000 |
| 1988/07/06 | 1,100 | 1,110 | 1,100 | 1,100 | 22,000 |
| 1988/07/05 | 1,070 | 1,100 | 1,070 | 1,100 | 65,000 |
| 1988/07/04 | 1,080 | 1,080 | 1,060 | 1,070 | 19,000 |
| 1988/07/02 | 1,090 | 1,090 | 1,070 | 1,070 | 22,000 |
| 1988/07/01 | 1,100 | 1,110 | 1,080 | 1,090 | 30,000 |
| 1988/06/30 | 1,100 | 1,110 | 1,090 | 1,110 | 23,000 |
| 1988/06/29 | 1,110 | 1,120 | 1,090 | 1,090 | 84,000 |
| 1988/06/28 | 1,100 | 1,100 | 1,070 | 1,100 | 51,000 |
| 1988/06/27 | 1,120 | 1,120 | 1,110 | 1,120 | 82,000 |
| 1988/06/25 | 1,120 | 1,130 | 1,110 | 1,110 | 75,000 |
| 1988/06/24 | 1,070 | 1,150 | 1,070 | 1,100 | 241,000 |
| 1988/06/23 | 1,070 | 1,070 | 1,060 | 1,060 | 38,000 |
| 1988/06/22 | 1,070 | 1,070 | 1,060 | 1,070 | 79,000 |
| 1988/06/21 | 1,070 | 1,070 | 1,050 | 1,060 | 74,000 |
| 1988/06/20 | 1,070 | 1,070 | 1,070 | 1,070 | 70,000 |
| 1988/06/17 | 1,030 | 1,070 | 1,030 | 1,060 | 33,000 |
| 1988/06/16 | 1,060 | 1,070 | 1,060 | 1,070 | 50,000 |
| 1988/06/15 | 1,060 | 1,060 | 1,050 | 1,060 | 19,000 |
| 1988/06/14 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1988/06/13 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1988/06/10 | 1,050 | 1,070 | 1,050 | 1,070 | 46,000 |
| 1988/06/09 | 1,070 | 1,080 | 1,050 | 1,070 | 76,000 |
| 1988/06/08 | 1,070 | 1,080 | 1,070 | 1,070 | 34,000 |
| 1988/06/07 | 1,060 | 1,080 | 1,060 | 1,070 | 84,000 |
| 1988/06/06 | 1,040 | 1,060 | 1,040 | 1,060 | 25,000 |
| 1988/06/04 | 1,030 | 1,050 | 1,030 | 1,040 | 19,000 |
| 1988/06/03 | 1,060 | 1,080 | 1,050 | 1,050 | 171,000 |
| 1988/06/02 | 1,030 | 1,100 | 1,000 | 1,040 | 538,000 |
| 1988/06/01 | 1,010 | 1,030 | 1,010 | 1,030 | 170,000 |
| 1988/05/31 | 1,000 | 1,000 | 985 | 1,000 | 25,000 |
| 1988/05/30 | 999 | 999 | 989 | 989 | 2,000 |
| 1988/05/28 | 1,020 | 1,020 | 990 | 1,000 | 36,000 |
| 1988/05/27 | 1,010 | 1,030 | 1,000 | 1,030 | 92,000 |
| 1988/05/26 | 999 | 1,010 | 999 | 1,010 | 81,000 |
| 1988/05/25 | 981 | 986 | 980 | 986 | 71,000 |
| 1988/05/24 | 980 | 980 | 980 | 980 | 14,000 |
| 1988/05/23 | 997 | 1,000 | 990 | 991 | 24,000 |
| 1988/05/20 | 999 | 999 | 997 | 997 | 9,000 |
| 1988/05/19 | 999 | 1,000 | 998 | 999 | 21,000 |
| 1988/05/18 | 975 | 1,000 | 970 | 1,000 | 68,000 |
| 1988/05/17 | 970 | 975 | 964 | 970 | 36,000 |
| 1988/05/16 | 965 | 965 | 960 | 965 | 14,000 |
| 1988/05/13 | 964 | 964 | 936 | 936 | 33,000 |
| 1988/05/12 | 946 | 965 | 945 | 965 | 43,000 |
| 1988/05/11 | 941 | 950 | 941 | 947 | 15,000 |
| 1988/05/10 | 945 | 945 | 941 | 941 | 10,000 |
| 1988/05/09 | 950 | 950 | 935 | 935 | 6,000 |
| 1988/05/07 | 939 | 950 | 939 | 950 | 4,000 |
| 1988/05/06 | 935 | 950 | 935 | 950 | 15,000 |
| 1988/05/02 | 939 | 940 | 939 | 940 | 6,000 |
| 1988/04/30 | 929 | 939 | 929 | 939 | 3,000 |
| 1988/04/28 | 925 | 939 | 925 | 928 | 20,000 |
| 1988/04/27 | 940 | 940 | 935 | 935 | 15,000 |
| 1988/04/26 | 928 | 935 | 928 | 935 | 18,000 |
| 1988/04/25 | 925 | 935 | 925 | 925 | 38,000 |
| 1988/04/23 | 925 | 930 | 925 | 925 | 48,000 |
| 1988/04/22 | 935 | 935 | 935 | 935 | 11,000 |
| 1988/04/21 | 935 | 935 | 932 | 935 | 16,000 |
| 1988/04/20 | 931 | 935 | 931 | 935 | 92,000 |
| 1988/04/19 | 935 | 935 | 930 | 930 | 79,000 |
| 1988/04/18 | 949 | 949 | 940 | 940 | 2,000 |
| 1988/04/15 | 938 | 940 | 938 | 940 | 5,000 |
| 1988/04/14 | 960 | 960 | 950 | 950 | 11,000 |
| 1988/04/13 | 950 | 950 | 940 | 940 | 3,000 |
| 1988/04/12 | 950 | 950 | 935 | 935 | 83,000 |
| 1988/04/11 | 959 | 959 | 959 | 959 | 1,000 |
| 1988/04/08 | 954 | 954 | 950 | 950 | 29,000 |
| 1988/04/06 | 945 | 950 | 945 | 950 | 8,000 |
| 1988/04/05 | 945 | 945 | 935 | 935 | 3,000 |
| 1988/04/04 | 950 | 955 | 950 | 950 | 12,000 |
| 1988/04/02 | 951 | 955 | 950 | 950 | 11,000 |
| 1988/04/01 | 935 | 950 | 935 | 950 | 15,000 |
| 1988/03/31 | 931 | 935 | 931 | 935 | 6,000 |
| 1988/03/30 | 931 | 940 | 930 | 930 | 5,000 |
| 1988/03/29 | 939 | 939 | 930 | 931 | 8,000 |
| 1988/03/28 | 940 | 940 | 930 | 940 | 15,000 |
| 1988/03/26 | 923 | 939 | 923 | 939 | 7,000 |
| 1988/03/25 | 940 | 940 | 940 | 940 | 10,000 |
| 1988/03/24 | 930 | 965 | 930 | 960 | 63,000 |
| 1988/03/23 | 925 | 925 | 923 | 925 | 23,000 |
| 1988/03/22 | 925 | 925 | 915 | 920 | 32,000 |
| 1988/03/18 | 925 | 930 | 915 | 915 | 21,000 |
| 1988/03/17 | 925 | 930 | 925 | 925 | 53,000 |
| 1988/03/16 | 920 | 930 | 915 | 915 | 45,000 |
| 1988/03/15 | 940 | 940 | 920 | 920 | 6,000 |
| 1988/03/14 | 949 | 949 | 940 | 941 | 16,000 |
| 1988/03/11 | 950 | 969 | 950 | 950 | 15,000 |
| 1988/03/09 | 989 | 989 | 989 | 989 | 1,000 |
| 1988/03/08 | 970 | 990 | 970 | 990 | 61,000 |
| 1988/03/07 | 979 | 979 | 970 | 970 | 3,000 |
| 1988/03/04 | 995 | 1,000 | 994 | 995 | 13,000 |
| 1988/03/03 | 995 | 1,000 | 995 | 1,000 | 52,000 |
| 1988/03/02 | 1,010 | 1,010 | 989 | 995 | 30,000 |
| 1988/03/01 | 1,020 | 1,020 | 990 | 1,000 | 54,000 |
| 1988/02/29 | 1,000 | 1,000 | 990 | 1,000 | 41,000 |
| 1988/02/27 | 995 | 1,020 | 995 | 1,000 | 33,000 |
| 1988/02/26 | 990 | 1,010 | 990 | 1,000 | 83,000 |
| 1988/02/25 | 1,020 | 1,050 | 1,000 | 1,030 | 293,000 |
| 1988/02/24 | 1,040 | 1,100 | 1,010 | 1,010 | 932,000 |
| 1988/02/23 | 962 | 1,040 | 960 | 1,040 | 987,000 |
| 1988/02/22 | 924 | 935 | 919 | 932 | 82,000 |
| 1988/02/19 | 925 | 925 | 915 | 925 | 46,000 |
| 1988/02/18 | 925 | 925 | 925 | 925 | 55,000 |
| 1988/02/17 | 921 | 924 | 920 | 924 | 65,000 |
| 1988/02/16 | 920 | 920 | 915 | 915 | 80,000 |
| 1988/02/15 | 915 | 924 | 915 | 915 | 29,000 |
| 1988/02/12 | 915 | 932 | 915 | 924 | 71,000 |
| 1988/02/10 | 931 | 931 | 900 | 900 | 35,000 |
| 1988/02/09 | 926 | 935 | 919 | 935 | 104,000 |
| 1988/02/08 | 894 | 925 | 894 | 925 | 190,000 |
| 1988/02/06 | 894 | 894 | 894 | 894 | 1,000 |
| 1988/02/05 | 890 | 890 | 890 | 890 | 5,000 |
| 1988/02/04 | 900 | 902 | 900 | 900 | 75,000 |
| 1988/02/03 | 895 | 896 | 895 | 895 | 6,000 |
| 1988/02/02 | 890 | 900 | 890 | 900 | 17,000 |
| 1988/02/01 | 900 | 900 | 890 | 890 | 6,000 |
| 1988/01/30 | 899 | 900 | 899 | 900 | 8,000 |
| 1988/01/29 | 884 | 899 | 884 | 899 | 13,000 |
| 1988/01/27 | 900 | 900 | 899 | 899 | 33,000 |
| 1988/01/26 | 866 | 890 | 866 | 890 | 29,000 |
| 1988/01/25 | 862 | 862 | 861 | 861 | 6,000 |
| 1988/01/22 | 841 | 850 | 841 | 842 | 8,000 |
| 1988/01/21 | 836 | 836 | 836 | 836 | 3,000 |
| 1988/01/20 | 835 | 835 | 835 | 835 | 1,000 |
| 1988/01/19 | 833 | 835 | 833 | 833 | 23,000 |
| 1988/01/18 | 835 | 835 | 833 | 833 | 8,000 |
| 1988/01/14 | 835 | 835 | 833 | 833 | 21,000 |
| 1988/01/13 | 835 | 835 | 835 | 835 | 16,000 |
| 1988/01/12 | 825 | 830 | 825 | 830 | 3,000 |
| 1988/01/08 | 825 | 825 | 820 | 825 | 4,000 |
| 1988/01/07 | 824 | 825 | 824 | 824 | 5,000 |
| 1988/01/06 | 815 | 820 | 815 | 820 | 49,000 |
| 1988/01/05 | 820 | 820 | 795 | 795 | 23,000 |
| 1988/01/04 | 830 | 830 | 830 | 830 | 3,000 |