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 |
---|---|---|---|---|---|
2000/12/29 | 345 | 347 | 345 | 345 | 59,000 |
2000/12/28 | 351 | 351 | 347 | 347 | 9,000 |
2000/12/27 | 351 | 351 | 347 | 347 | 12,000 |
2000/12/26 | 356 | 356 | 351 | 352 | 10,000 |
2000/12/25 | 360 | 361 | 346 | 346 | 16,000 |
2000/12/22 | 349 | 350 | 345 | 350 | 15,000 |
2000/12/21 | 350 | 351 | 340 | 349 | 67,000 |
2000/12/20 | 354 | 355 | 351 | 351 | 22,000 |
2000/12/19 | 362 | 362 | 355 | 355 | 23,000 |
2000/12/18 | 365 | 365 | 357 | 360 | 9,000 |
2000/12/15 | 368 | 368 | 363 | 366 | 15,000 |
2000/12/14 | 365 | 365 | 358 | 359 | 28,000 |
2000/12/13 | 370 | 370 | 355 | 355 | 39,000 |
2000/12/12 | 361 | 361 | 358 | 359 | 12,000 |
2000/12/11 | 361 | 361 | 361 | 361 | 3,000 |
2000/12/08 | 355 | 360 | 354 | 360 | 34,000 |
2000/12/07 | 364 | 365 | 361 | 365 | 9,000 |
2000/12/06 | 375 | 375 | 365 | 365 | 35,000 |
2000/12/05 | 365 | 368 | 365 | 365 | 11,000 |
2000/12/04 | 357 | 370 | 357 | 365 | 19,000 |
2000/12/01 | 352 | 360 | 352 | 357 | 32,000 |
2000/11/30 | 359 | 360 | 355 | 357 | 12,000 |
2000/11/29 | 355 | 359 | 355 | 359 | 9,000 |
2000/11/28 | 360 | 360 | 359 | 360 | 5,000 |
2000/11/27 | 356 | 362 | 355 | 355 | 22,000 |
2000/11/24 | 360 | 360 | 351 | 355 | 18,000 |
2000/11/22 | 357 | 360 | 355 | 360 | 10,000 |
2000/11/21 | 353 | 359 | 350 | 359 | 14,000 |
2000/11/20 | 359 | 359 | 352 | 358 | 15,000 |
2000/11/17 | 356 | 359 | 355 | 359 | 11,000 |
2000/11/16 | 361 | 362 | 360 | 361 | 8,000 |
2000/11/15 | 365 | 365 | 360 | 360 | 10,000 |
2000/11/14 | 357 | 363 | 357 | 361 | 16,000 |
2000/11/13 | 367 | 367 | 352 | 357 | 21,000 |
2000/11/10 | 357 | 357 | 357 | 357 | 3,000 |
2000/11/09 | 363 | 363 | 355 | 355 | 3,000 |
2000/11/08 | 355 | 356 | 355 | 355 | 12,000 |
2000/11/07 | 356 | 364 | 356 | 360 | 12,000 |
2000/11/06 | 352 | 370 | 352 | 368 | 14,000 |
2000/11/02 | 355 | 360 | 355 | 355 | 34,000 |
2000/11/01 | 359 | 359 | 350 | 358 | 14,000 |
2000/10/31 | 360 | 360 | 360 | 360 | 9,000 |
2000/10/30 | 361 | 361 | 355 | 357 | 10,000 |
2000/10/27 | 370 | 370 | 360 | 360 | 9,000 |
2000/10/26 | 352 | 361 | 352 | 360 | 9,000 |
2000/10/25 | 372 | 372 | 352 | 352 | 11,000 |
2000/10/24 | 362 | 362 | 351 | 352 | 12,000 |
2000/10/23 | 355 | 365 | 355 | 365 | 6,000 |
2000/10/20 | 358 | 365 | 354 | 365 | 7,000 |
2000/10/19 | 359 | 362 | 352 | 358 | 21,000 |
2000/10/18 | 365 | 365 | 359 | 359 | 17,000 |
2000/10/17 | 365 | 367 | 365 | 367 | 2,000 |
2000/10/16 | 379 | 379 | 367 | 373 | 25,000 |
2000/10/13 | 378 | 378 | 366 | 366 | 20,000 |
2000/10/12 | 362 | 368 | 361 | 368 | 17,000 |
2000/10/11 | 370 | 370 | 365 | 367 | 5,000 |
2000/10/10 | 374 | 374 | 373 | 373 | 7,000 |
2000/10/06 | 370 | 379 | 370 | 377 | 18,000 |
2000/10/05 | 370 | 371 | 370 | 371 | 5,000 |
2000/10/04 | 360 | 370 | 360 | 370 | 15,000 |
2000/10/03 | 379 | 379 | 369 | 379 | 6,000 |
2000/10/02 | 380 | 380 | 379 | 380 | 13,000 |
2000/09/29 | 372 | 380 | 364 | 379 | 27,000 |
2000/09/28 | 366 | 375 | 362 | 362 | 15,000 |
2000/09/27 | 376 | 376 | 370 | 370 | 7,000 |
2000/09/26 | 390 | 391 | 380 | 380 | 18,000 |
2000/09/25 | 384 | 391 | 384 | 388 | 50,000 |
2000/09/22 | 378 | 384 | 378 | 384 | 18,000 |
2000/09/21 | 376 | 384 | 376 | 384 | 21,000 |
2000/09/20 | 375 | 382 | 371 | 382 | 39,000 |
2000/09/19 | 375 | 378 | 371 | 375 | 25,000 |
2000/09/18 | 381 | 381 | 378 | 378 | 13,000 |
2000/09/14 | 380 | 380 | 375 | 378 | 44,000 |
2000/09/13 | 371 | 371 | 370 | 370 | 29,000 |
2000/09/12 | 383 | 383 | 370 | 371 | 22,000 |
2000/09/11 | 368 | 368 | 364 | 364 | 8,000 |
2000/09/08 | 361 | 367 | 361 | 367 | 16,000 |
2000/09/07 | 365 | 368 | 360 | 368 | 18,000 |
2000/09/06 | 370 | 370 | 368 | 368 | 13,000 |
2000/09/05 | 370 | 370 | 370 | 370 | 18,000 |
2000/09/04 | 379 | 384 | 371 | 375 | 10,000 |
2000/09/01 | 376 | 376 | 372 | 374 | 24,000 |
2000/08/31 | 370 | 372 | 370 | 372 | 17,000 |
2000/08/30 | 381 | 381 | 379 | 380 | 45,000 |
2000/08/29 | 383 | 385 | 381 | 381 | 32,000 |
2000/08/28 | 387 | 387 | 382 | 383 | 18,000 |
2000/08/25 | 390 | 390 | 388 | 388 | 29,000 |
2000/08/24 | 385 | 389 | 385 | 389 | 59,000 |
2000/08/23 | 382 | 383 | 382 | 383 | 16,000 |
2000/08/22 | 385 | 385 | 380 | 382 | 61,000 |
2000/08/21 | 385 | 385 | 381 | 381 | 13,000 |
2000/08/18 | 387 | 387 | 381 | 381 | 17,000 |
2000/08/17 | 389 | 389 | 385 | 385 | 10,000 |
2000/08/16 | 386 | 389 | 384 | 385 | 20,000 |
2000/08/15 | 386 | 389 | 385 | 389 | 52,000 |
2000/08/14 | 391 | 391 | 382 | 384 | 44,000 |
2000/08/11 | 372 | 381 | 372 | 381 | 32,000 |
2000/08/10 | 376 | 376 | 371 | 371 | 10,000 |
2000/08/09 | 368 | 371 | 368 | 371 | 14,000 |
2000/08/08 | 375 | 375 | 367 | 370 | 18,000 |
2000/08/07 | 370 | 370 | 365 | 370 | 21,000 |
2000/08/04 | 366 | 368 | 363 | 367 | 30,000 |
2000/08/03 | 378 | 378 | 341 | 351 | 172,000 |
2000/08/02 | 377 | 379 | 377 | 379 | 6,000 |
2000/08/01 | 375 | 380 | 370 | 377 | 17,000 |
2000/07/31 | 373 | 373 | 366 | 369 | 37,000 |
2000/07/28 | 383 | 383 | 376 | 377 | 27,000 |
2000/07/27 | 388 | 388 | 380 | 383 | 35,000 |
2000/07/26 | 388 | 390 | 385 | 386 | 16,000 |
2000/07/25 | 388 | 390 | 385 | 388 | 28,000 |
2000/07/24 | 395 | 395 | 385 | 387 | 29,000 |
2000/07/21 | 391 | 395 | 391 | 395 | 46,000 |
2000/07/19 | 390 | 391 | 385 | 390 | 61,000 |
2000/07/18 | 407 | 410 | 385 | 395 | 115,000 |
2000/07/17 | 408 | 409 | 406 | 406 | 55,000 |
2000/07/14 | 405 | 409 | 405 | 407 | 80,000 |
2000/07/13 | 408 | 411 | 405 | 407 | 89,000 |
2000/07/12 | 410 | 410 | 403 | 408 | 42,000 |
2000/07/11 | 407 | 412 | 406 | 410 | 71,000 |
2000/07/10 | 400 | 406 | 400 | 406 | 96,000 |
2000/07/07 | 401 | 401 | 395 | 399 | 64,000 |
2000/07/06 | 406 | 406 | 398 | 401 | 100,000 |
2000/07/05 | 406 | 408 | 398 | 407 | 92,000 |
2000/07/04 | 411 | 411 | 405 | 405 | 148,000 |
2000/07/03 | 395 | 410 | 395 | 408 | 208,000 |
2000/06/30 | 388 | 391 | 385 | 390 | 101,000 |
2000/06/29 | 380 | 382 | 377 | 380 | 48,000 |
2000/06/28 | 375 | 376 | 372 | 376 | 49,000 |
2000/06/27 | 370 | 371 | 369 | 369 | 28,000 |
2000/06/26 | 369 | 372 | 369 | 370 | 24,000 |
2000/06/23 | 370 | 371 | 365 | 369 | 55,000 |
2000/06/22 | 363 | 369 | 362 | 365 | 64,000 |
2000/06/21 | 359 | 361 | 357 | 358 | 97,000 |
2000/06/20 | 361 | 361 | 358 | 358 | 166,000 |
2000/06/19 | 365 | 366 | 358 | 360 | 78,000 |
2000/06/16 | 367 | 367 | 363 | 365 | 70,000 |
2000/06/15 | 380 | 380 | 366 | 366 | 81,000 |
2000/06/14 | 385 | 390 | 375 | 384 | 90,000 |
2000/06/13 | 385 | 391 | 382 | 385 | 131,000 |
2000/06/12 | 375 | 382 | 370 | 382 | 98,000 |
2000/06/09 | 367 | 370 | 365 | 367 | 55,000 |
2000/06/08 | 370 | 370 | 365 | 367 | 64,000 |
2000/06/07 | 358 | 360 | 358 | 360 | 64,000 |
2000/06/06 | 360 | 361 | 360 | 360 | 34,000 |
2000/06/05 | 361 | 362 | 358 | 360 | 34,000 |
2000/06/02 | 365 | 365 | 352 | 358 | 33,000 |
2000/06/01 | 350 | 355 | 350 | 355 | 30,000 |
2000/05/31 | 359 | 359 | 351 | 351 | 37,000 |
2000/05/30 | 355 | 360 | 355 | 355 | 24,000 |
2000/05/29 | 355 | 362 | 355 | 361 | 34,000 |
2000/05/26 | 356 | 359 | 355 | 355 | 24,000 |
2000/05/25 | 355 | 358 | 355 | 356 | 56,000 |
2000/05/24 | 362 | 364 | 355 | 355 | 34,000 |
2000/05/23 | 355 | 359 | 352 | 352 | 48,000 |
2000/05/22 | 360 | 362 | 355 | 355 | 35,000 |
2000/05/19 | 357 | 365 | 355 | 360 | 45,000 |
2000/05/18 | 364 | 365 | 356 | 356 | 73,000 |
2000/05/17 | 364 | 365 | 362 | 364 | 33,000 |
2000/05/16 | 365 | 370 | 360 | 370 | 70,000 |
2000/05/15 | 377 | 377 | 365 | 365 | 64,000 |
2000/05/12 | 356 | 363 | 356 | 360 | 26,000 |
2000/05/11 | 351 | 360 | 351 | 355 | 36,000 |
2000/05/10 | 351 | 360 | 350 | 351 | 48,000 |
2000/05/09 | 353 | 355 | 350 | 352 | 40,000 |
2000/05/08 | 355 | 357 | 351 | 353 | 46,000 |
2000/05/02 | 359 | 359 | 348 | 348 | 37,000 |
2000/05/01 | 338 | 363 | 338 | 359 | 49,000 |
2000/04/28 | 345 | 345 | 340 | 343 | 63,000 |
2000/04/27 | 350 | 352 | 350 | 350 | 36,000 |
2000/04/26 | 351 | 355 | 350 | 350 | 64,000 |
2000/04/25 | 358 | 358 | 350 | 350 | 101,000 |
2000/04/24 | 353 | 356 | 350 | 353 | 79,000 |
2000/04/21 | 355 | 361 | 350 | 353 | 41,000 |
2000/04/20 | 356 | 365 | 355 | 365 | 73,000 |
2000/04/19 | 362 | 365 | 355 | 355 | 72,000 |
2000/04/18 | 370 | 375 | 361 | 362 | 79,000 |
2000/04/17 | 383 | 383 | 361 | 364 | 61,000 |
2000/04/14 | 396 | 396 | 386 | 388 | 35,000 |
2000/04/13 | 395 | 395 | 385 | 394 | 43,000 |
2000/04/12 | 393 | 393 | 382 | 385 | 45,000 |
2000/04/11 | 389 | 393 | 388 | 389 | 32,000 |
2000/04/10 | 387 | 388 | 385 | 386 | 24,000 |
2000/04/07 | 394 | 396 | 381 | 381 | 40,000 |
2000/04/06 | 395 | 396 | 386 | 393 | 70,000 |
2000/04/05 | 390 | 400 | 386 | 396 | 49,000 |
2000/04/04 | 375 | 395 | 375 | 394 | 96,000 |
2000/04/03 | 370 | 373 | 370 | 371 | 26,000 |
2000/03/31 | 368 | 369 | 359 | 361 | 69,000 |
2000/03/30 | 375 | 380 | 368 | 368 | 48,000 |
2000/03/29 | 367 | 385 | 367 | 380 | 37,000 |
2000/03/28 | 368 | 372 | 367 | 367 | 34,000 |
2000/03/27 | 363 | 379 | 363 | 375 | 88,000 |
2000/03/24 | 370 | 370 | 361 | 361 | 52,000 |
2000/03/23 | 352 | 365 | 352 | 365 | 56,000 |
2000/03/22 | 367 | 367 | 356 | 360 | 47,000 |
2000/03/21 | 369 | 372 | 360 | 362 | 42,000 |
2000/03/17 | 357 | 369 | 357 | 369 | 32,000 |
2000/03/16 | 340 | 351 | 340 | 351 | 53,000 |
2000/03/15 | 347 | 347 | 339 | 341 | 97,000 |
2000/03/14 | 360 | 360 | 346 | 348 | 74,000 |
2000/03/13 | 362 | 363 | 353 | 356 | 106,000 |
2000/03/10 | 363 | 368 | 360 | 360 | 60,000 |
2000/03/09 | 363 | 368 | 358 | 361 | 37,000 |
2000/03/08 | 361 | 368 | 361 | 363 | 27,000 |
2000/03/07 | 358 | 362 | 358 | 361 | 30,000 |
2000/03/06 | 350 | 362 | 350 | 362 | 34,000 |
2000/03/03 | 353 | 360 | 348 | 348 | 54,000 |
2000/03/02 | 356 | 360 | 353 | 353 | 20,000 |
2000/03/01 | 351 | 355 | 350 | 351 | 36,000 |
2000/02/29 | 347 | 350 | 347 | 348 | 13,000 |
2000/02/28 | 353 | 353 | 345 | 345 | 29,000 |
2000/02/25 | 353 | 353 | 335 | 339 | 85,000 |
2000/02/24 | 341 | 343 | 336 | 336 | 153,000 |
2000/02/23 | 351 | 356 | 341 | 345 | 73,000 |
2000/02/22 | 363 | 363 | 345 | 351 | 98,000 |
2000/02/21 | 370 | 370 | 363 | 363 | 17,000 |
2000/02/18 | 370 | 379 | 370 | 371 | 40,000 |
2000/02/17 | 374 | 374 | 363 | 363 | 58,000 |
2000/02/16 | 372 | 374 | 364 | 374 | 50,000 |
2000/02/15 | 385 | 385 | 370 | 372 | 102,000 |
2000/02/14 | 399 | 399 | 387 | 387 | 66,000 |
2000/02/10 | 390 | 397 | 390 | 395 | 41,000 |
2000/02/09 | 395 | 399 | 390 | 390 | 53,000 |
2000/02/08 | 401 | 401 | 395 | 395 | 51,000 |
2000/02/07 | 411 | 411 | 405 | 410 | 22,000 |
2000/02/04 | 400 | 415 | 400 | 410 | 62,000 |
2000/02/03 | 400 | 403 | 400 | 402 | 24,000 |
2000/02/02 | 410 | 410 | 400 | 400 | 41,000 |
2000/02/01 | 404 | 409 | 400 | 400 | 37,000 |
2000/01/31 | 400 | 405 | 398 | 398 | 20,000 |
2000/01/28 | 400 | 400 | 393 | 395 | 41,000 |
2000/01/27 | 399 | 405 | 392 | 396 | 46,000 |
2000/01/26 | 393 | 397 | 392 | 393 | 91,000 |
2000/01/25 | 399 | 400 | 391 | 392 | 137,000 |
2000/01/24 | 404 | 404 | 399 | 399 | 141,000 |
2000/01/21 | 402 | 409 | 402 | 402 | 65,000 |
2000/01/20 | 420 | 421 | 410 | 411 | 48,000 |
2000/01/19 | 421 | 423 | 417 | 420 | 44,000 |
2000/01/18 | 421 | 421 | 416 | 418 | 53,000 |
2000/01/17 | 399 | 407 | 399 | 401 | 105,000 |
2000/01/14 | 415 | 420 | 390 | 390 | 187,000 |
2000/01/13 | 415 | 420 | 405 | 415 | 39,000 |
2000/01/12 | 402 | 410 | 402 | 405 | 26,000 |
2000/01/11 | 410 | 410 | 401 | 401 | 14,000 |
2000/01/07 | 410 | 410 | 401 | 405 | 14,000 |
2000/01/06 | 400 | 401 | 395 | 395 | 23,000 |
2000/01/05 | 400 | 400 | 395 | 400 | 9,000 |
2000/01/04 | 414 | 414 | 398 | 399 | 5,000 |