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 |
---|---|---|---|---|---|
1998/12/30 | 502 | 502 | 502 | 502 | 6,000 |
1998/12/29 | 513 | 513 | 502 | 502 | 2,000 |
1998/12/28 | 514 | 514 | 514 | 514 | 4,000 |
1998/12/25 | 508 | 514 | 500 | 500 | 16,000 |
1998/12/24 | 500 | 502 | 500 | 500 | 9,000 |
1998/12/22 | 528 | 528 | 521 | 528 | 21,000 |
1998/12/21 | 532 | 532 | 530 | 530 | 2,000 |
1998/12/18 | 519 | 534 | 519 | 534 | 44,000 |
1998/12/17 | 509 | 510 | 502 | 509 | 208,000 |
1998/12/16 | 507 | 509 | 507 | 509 | 57,000 |
1998/12/15 | 520 | 520 | 517 | 517 | 6,000 |
1998/12/14 | 502 | 520 | 500 | 520 | 69,000 |
1998/12/11 | 501 | 510 | 495 | 497 | 158,000 |
1998/12/10 | 512 | 520 | 512 | 520 | 16,000 |
1998/12/09 | 501 | 510 | 501 | 510 | 7,000 |
1998/12/08 | 501 | 509 | 501 | 501 | 7,000 |
1998/12/07 | 511 | 511 | 490 | 490 | 3,000 |
1998/12/04 | 510 | 510 | 495 | 496 | 32,000 |
1998/12/03 | 517 | 517 | 510 | 510 | 23,000 |
1998/12/02 | 520 | 520 | 510 | 518 | 11,000 |
1998/12/01 | 520 | 520 | 510 | 516 | 23,000 |
1998/11/30 | 518 | 526 | 518 | 520 | 78,000 |
1998/11/27 | 506 | 518 | 506 | 518 | 52,000 |
1998/11/26 | 498 | 505 | 498 | 505 | 38,000 |
1998/11/25 | 477 | 499 | 477 | 498 | 72,000 |
1998/11/24 | 461 | 471 | 460 | 470 | 161,000 |
1998/11/20 | 459 | 462 | 457 | 460 | 11,000 |
1998/11/19 | 463 | 463 | 459 | 459 | 16,000 |
1998/11/18 | 465 | 465 | 464 | 464 | 9,000 |
1998/11/17 | 461 | 464 | 460 | 464 | 4,000 |
1998/11/16 | 460 | 462 | 460 | 461 | 40,000 |
1998/11/13 | 463 | 463 | 459 | 459 | 43,000 |
1998/11/12 | 460 | 460 | 455 | 458 | 14,000 |
1998/11/11 | 467 | 467 | 455 | 458 | 17,000 |
1998/11/10 | 460 | 465 | 460 | 465 | 26,000 |
1998/11/09 | 460 | 460 | 456 | 456 | 19,000 |
1998/11/06 | 441 | 445 | 441 | 444 | 14,000 |
1998/11/05 | 460 | 460 | 435 | 438 | 55,000 |
1998/11/04 | 460 | 460 | 440 | 440 | 32,000 |
1998/11/02 | 442 | 457 | 442 | 457 | 2,000 |
1998/10/30 | 443 | 443 | 442 | 442 | 5,000 |
1998/10/29 | 441 | 443 | 441 | 442 | 4,000 |
1998/10/28 | 455 | 460 | 440 | 440 | 9,000 |
1998/10/27 | 440 | 440 | 439 | 440 | 5,000 |
1998/10/26 | 451 | 451 | 445 | 446 | 5,000 |
1998/10/23 | 450 | 451 | 450 | 451 | 14,000 |
1998/10/22 | 451 | 458 | 449 | 450 | 29,000 |
1998/10/21 | 452 | 452 | 448 | 450 | 35,000 |
1998/10/20 | 448 | 448 | 445 | 447 | 13,000 |
1998/10/19 | 445 | 449 | 445 | 449 | 3,000 |
1998/10/16 | 445 | 445 | 440 | 440 | 8,000 |
1998/10/15 | 460 | 460 | 435 | 440 | 14,000 |
1998/10/14 | 455 | 455 | 440 | 450 | 40,000 |
1998/10/13 | 485 | 485 | 450 | 450 | 28,000 |
1998/10/12 | 461 | 466 | 461 | 465 | 3,000 |
1998/10/09 | 466 | 466 | 460 | 460 | 15,000 |
1998/10/08 | 470 | 470 | 465 | 465 | 24,000 |
1998/10/07 | 470 | 470 | 466 | 470 | 27,000 |
1998/10/06 | 462 | 480 | 462 | 480 | 16,000 |
1998/10/05 | 485 | 485 | 480 | 480 | 8,000 |
1998/10/02 | 500 | 500 | 482 | 482 | 5,000 |
1998/10/01 | 510 | 510 | 501 | 501 | 4,000 |
1998/09/30 | 520 | 520 | 501 | 510 | 4,000 |
1998/09/29 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/28 | 484 | 525 | 484 | 514 | 17,000 |
1998/09/25 | 495 | 495 | 480 | 480 | 10,000 |
1998/09/24 | 515 | 515 | 500 | 500 | 13,000 |
1998/09/22 | 521 | 521 | 515 | 515 | 22,000 |
1998/09/21 | 521 | 521 | 501 | 521 | 3,000 |
1998/09/18 | 500 | 523 | 500 | 523 | 9,000 |
1998/09/17 | 529 | 540 | 500 | 540 | 8,000 |
1998/09/16 | 530 | 531 | 530 | 531 | 8,000 |
1998/09/14 | 540 | 540 | 510 | 510 | 33,000 |
1998/09/11 | 481 | 500 | 481 | 485 | 48,000 |
1998/09/10 | 491 | 506 | 491 | 506 | 5,000 |
1998/09/09 | 504 | 508 | 490 | 490 | 27,000 |
1998/09/08 | 510 | 510 | 495 | 504 | 49,000 |
1998/09/07 | 530 | 530 | 510 | 510 | 39,000 |
1998/09/04 | 505 | 550 | 505 | 530 | 13,000 |
1998/09/03 | 520 | 550 | 520 | 520 | 10,000 |
1998/09/02 | 572 | 572 | 551 | 551 | 8,000 |
1998/09/01 | 574 | 584 | 512 | 522 | 22,000 |
1998/08/31 | 571 | 590 | 571 | 584 | 26,000 |
1998/08/28 | 566 | 570 | 560 | 570 | 64,000 |
1998/08/27 | 560 | 565 | 560 | 565 | 40,000 |
1998/08/26 | 560 | 565 | 550 | 560 | 35,000 |
1998/08/25 | 568 | 568 | 560 | 560 | 13,000 |
1998/08/24 | 546 | 570 | 545 | 550 | 9,000 |
1998/08/21 | 526 | 544 | 526 | 544 | 7,000 |
1998/08/20 | 570 | 570 | 522 | 525 | 31,000 |
1998/08/19 | 570 | 570 | 570 | 570 | 15,000 |
1998/08/18 | 570 | 570 | 570 | 570 | 1,000 |
1998/08/17 | 584 | 584 | 540 | 540 | 9,000 |
1998/08/14 | 600 | 600 | 575 | 575 | 10,000 |
1998/08/13 | 579 | 579 | 569 | 575 | 16,000 |
1998/08/12 | 558 | 561 | 550 | 559 | 22,000 |
1998/08/11 | 559 | 559 | 558 | 559 | 18,000 |
1998/08/10 | 599 | 599 | 550 | 559 | 25,000 |
1998/08/07 | 600 | 600 | 599 | 599 | 15,000 |
1998/08/06 | 596 | 600 | 590 | 599 | 40,000 |
1998/08/05 | 570 | 596 | 570 | 596 | 24,000 |
1998/08/04 | 569 | 590 | 568 | 590 | 12,000 |
1998/08/03 | 560 | 570 | 560 | 570 | 44,000 |
1998/07/31 | 561 | 566 | 560 | 560 | 19,000 |
1998/07/30 | 560 | 562 | 560 | 560 | 14,000 |
1998/07/29 | 558 | 570 | 558 | 570 | 3,000 |
1998/07/28 | 559 | 559 | 551 | 559 | 5,000 |
1998/07/27 | 560 | 560 | 560 | 560 | 2,000 |
1998/07/24 | 585 | 585 | 585 | 585 | 13,000 |
1998/07/23 | 570 | 570 | 551 | 555 | 16,000 |
1998/07/22 | 590 | 590 | 590 | 590 | 10,000 |
1998/07/21 | 600 | 600 | 590 | 590 | 12,000 |
1998/07/17 | 591 | 600 | 591 | 600 | 7,000 |
1998/07/16 | 585 | 588 | 581 | 588 | 34,000 |
1998/07/15 | 588 | 589 | 585 | 585 | 38,000 |
1998/07/14 | 587 | 587 | 587 | 587 | 5,000 |
1998/07/13 | 585 | 588 | 580 | 588 | 24,000 |
1998/07/10 | 588 | 588 | 582 | 582 | 17,000 |
1998/07/09 | 589 | 589 | 589 | 589 | 8,000 |
1998/07/08 | 591 | 595 | 586 | 586 | 11,000 |
1998/07/07 | 600 | 600 | 590 | 590 | 11,000 |
1998/07/06 | 606 | 606 | 600 | 600 | 24,000 |
1998/07/03 | 610 | 610 | 600 | 600 | 21,000 |
1998/07/02 | 620 | 620 | 611 | 611 | 10,000 |
1998/07/01 | 625 | 625 | 615 | 615 | 9,000 |
1998/06/30 | 620 | 630 | 620 | 628 | 54,000 |
1998/06/29 | 605 | 606 | 600 | 606 | 21,000 |
1998/06/26 | 600 | 600 | 590 | 600 | 21,000 |
1998/06/25 | 594 | 595 | 581 | 595 | 32,000 |
1998/06/24 | 594 | 594 | 590 | 594 | 44,000 |
1998/06/23 | 594 | 594 | 588 | 593 | 63,000 |
1998/06/22 | 586 | 588 | 585 | 588 | 39,000 |
1998/06/19 | 585 | 585 | 580 | 585 | 29,000 |
1998/06/18 | 576 | 590 | 576 | 585 | 44,000 |
1998/06/17 | 575 | 575 | 570 | 570 | 15,000 |
1998/06/16 | 571 | 571 | 565 | 565 | 44,000 |
1998/06/15 | 573 | 579 | 569 | 570 | 88,000 |
1998/06/12 | 550 | 565 | 550 | 563 | 84,000 |
1998/06/11 | 570 | 570 | 570 | 570 | 18,000 |
1998/06/10 | 570 | 570 | 570 | 570 | 19,000 |
1998/06/09 | 563 | 565 | 563 | 565 | 17,000 |
1998/06/08 | 580 | 580 | 580 | 580 | 5,000 |
1998/06/05 | 550 | 550 | 550 | 550 | 8,000 |
1998/06/04 | 544 | 551 | 540 | 550 | 73,000 |
1998/06/03 | 533 | 545 | 533 | 545 | 62,000 |
1998/06/02 | 535 | 536 | 530 | 533 | 55,000 |
1998/06/01 | 535 | 535 | 527 | 535 | 99,000 |
1998/05/29 | 530 | 535 | 516 | 535 | 49,000 |
1998/05/28 | 520 | 540 | 520 | 530 | 47,000 |
1998/05/27 | 525 | 525 | 520 | 520 | 12,000 |
1998/05/26 | 529 | 533 | 529 | 530 | 15,000 |
1998/05/25 | 520 | 530 | 520 | 523 | 124,000 |
1998/05/22 | 513 | 531 | 500 | 530 | 303,000 |
1998/05/21 | 500 | 520 | 485 | 520 | 163,000 |
1998/05/20 | 520 | 520 | 500 | 500 | 94,000 |
1998/05/19 | 520 | 521 | 520 | 520 | 50,000 |
1998/05/18 | 523 | 524 | 520 | 524 | 68,000 |
1998/05/15 | 544 | 544 | 520 | 530 | 28,000 |
1998/05/14 | 545 | 550 | 540 | 544 | 58,000 |
1998/05/13 | 570 | 570 | 550 | 550 | 28,000 |
1998/05/12 | 551 | 561 | 551 | 560 | 12,000 |
1998/05/11 | 560 | 560 | 550 | 550 | 32,000 |
1998/05/08 | 560 | 560 | 560 | 560 | 6,000 |
1998/05/07 | 575 | 575 | 550 | 560 | 18,000 |
1998/05/06 | 580 | 580 | 575 | 579 | 18,000 |
1998/05/01 | 577 | 580 | 577 | 580 | 11,000 |
1998/04/30 | 568 | 576 | 568 | 576 | 33,000 |
1998/04/28 | 571 | 571 | 565 | 567 | 8,000 |
1998/04/27 | 560 | 561 | 560 | 561 | 6,000 |
1998/04/24 | 566 | 576 | 559 | 560 | 13,000 |
1998/04/23 | 546 | 546 | 545 | 546 | 16,000 |
1998/04/22 | 555 | 555 | 545 | 545 | 52,000 |
1998/04/21 | 558 | 558 | 555 | 555 | 32,000 |
1998/04/20 | 558 | 560 | 556 | 556 | 10,000 |
1998/04/17 | 550 | 559 | 550 | 556 | 58,000 |
1998/04/16 | 588 | 588 | 580 | 580 | 18,000 |
1998/04/15 | 595 | 595 | 588 | 588 | 29,000 |
1998/04/14 | 610 | 610 | 595 | 595 | 11,000 |
1998/04/13 | 620 | 634 | 590 | 590 | 16,000 |
1998/04/10 | 585 | 585 | 585 | 585 | 3,000 |
1998/04/09 | 589 | 589 | 583 | 583 | 4,000 |
1998/04/08 | 576 | 589 | 576 | 589 | 4,000 |
1998/04/07 | 570 | 570 | 560 | 570 | 17,000 |
1998/04/06 | 550 | 560 | 550 | 560 | 43,000 |
1998/04/03 | 565 | 567 | 552 | 552 | 15,000 |
1998/04/02 | 599 | 599 | 551 | 567 | 44,000 |
1998/04/01 | 614 | 614 | 590 | 600 | 44,000 |
1998/03/31 | 620 | 630 | 610 | 615 | 18,000 |
1998/03/30 | 615 | 616 | 610 | 610 | 14,000 |
1998/03/27 | 610 | 613 | 606 | 606 | 13,000 |
1998/03/26 | 624 | 634 | 600 | 610 | 18,000 |
1998/03/25 | 630 | 630 | 614 | 614 | 14,000 |
1998/03/24 | 614 | 630 | 614 | 630 | 19,000 |
1998/03/23 | 630 | 635 | 613 | 623 | 49,000 |
1998/03/20 | 637 | 637 | 633 | 636 | 16,000 |
1998/03/19 | 637 | 637 | 637 | 637 | 25,000 |
1998/03/18 | 642 | 642 | 637 | 637 | 9,000 |
1998/03/17 | 647 | 647 | 643 | 643 | 13,000 |
1998/03/16 | 653 | 653 | 647 | 647 | 14,000 |
1998/03/13 | 618 | 623 | 615 | 623 | 54,000 |
1998/03/12 | 610 | 615 | 610 | 615 | 9,000 |
1998/03/11 | 643 | 643 | 640 | 640 | 7,000 |
1998/03/10 | 647 | 647 | 643 | 643 | 42,000 |
1998/03/09 | 645 | 647 | 645 | 647 | 7,000 |
1998/03/06 | 647 | 648 | 647 | 647 | 15,000 |
1998/03/05 | 643 | 649 | 643 | 649 | 18,000 |
1998/03/04 | 657 | 658 | 643 | 643 | 24,000 |
1998/03/03 | 658 | 658 | 657 | 658 | 13,000 |
1998/03/02 | 641 | 658 | 641 | 658 | 30,000 |
1998/02/27 | 610 | 625 | 610 | 620 | 28,000 |
1998/02/26 | 615 | 615 | 605 | 605 | 65,000 |
1998/02/25 | 590 | 610 | 590 | 610 | 49,000 |
1998/02/24 | 626 | 626 | 600 | 600 | 44,000 |
1998/02/23 | 635 | 640 | 630 | 630 | 44,000 |
1998/02/20 | 651 | 651 | 635 | 635 | 24,000 |
1998/02/19 | 646 | 646 | 641 | 641 | 10,000 |
1998/02/18 | 656 | 656 | 650 | 652 | 25,000 |
1998/02/17 | 659 | 660 | 647 | 647 | 37,000 |
1998/02/16 | 666 | 666 | 660 | 660 | 24,000 |
1998/02/13 | 695 | 695 | 676 | 676 | 36,000 |
1998/02/12 | 690 | 700 | 690 | 694 | 96,000 |
1998/02/10 | 660 | 690 | 660 | 690 | 133,000 |
1998/02/09 | 640 | 660 | 640 | 660 | 85,000 |
1998/02/06 | 622 | 630 | 622 | 630 | 82,000 |
1998/02/05 | 611 | 622 | 610 | 620 | 88,000 |
1998/02/04 | 628 | 629 | 615 | 622 | 20,000 |
1998/02/03 | 625 | 630 | 624 | 630 | 61,000 |
1998/02/02 | 631 | 638 | 625 | 627 | 27,000 |
1998/01/30 | 677 | 677 | 630 | 630 | 7,000 |
1998/01/29 | 686 | 690 | 679 | 679 | 59,000 |
1998/01/28 | 679 | 692 | 679 | 686 | 44,000 |
1998/01/27 | 673 | 673 | 660 | 673 | 65,000 |
1998/01/26 | 621 | 659 | 621 | 659 | 119,000 |
1998/01/23 | 619 | 619 | 600 | 605 | 20,000 |
1998/01/22 | 609 | 609 | 600 | 609 | 41,000 |
1998/01/21 | 615 | 620 | 600 | 610 | 32,000 |
1998/01/20 | 610 | 610 | 606 | 606 | 12,000 |
1998/01/19 | 611 | 617 | 607 | 610 | 46,000 |
1998/01/16 | 612 | 612 | 611 | 611 | 8,000 |
1998/01/14 | 626 | 626 | 592 | 610 | 20,000 |
1998/01/13 | 626 | 636 | 626 | 636 | 12,000 |
1998/01/09 | 616 | 616 | 616 | 616 | 3,000 |
1998/01/08 | 615 | 623 | 610 | 611 | 27,000 |
1998/01/07 | 625 | 625 | 615 | 615 | 24,000 |
1998/01/06 | 630 | 630 | 625 | 625 | 21,000 |