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 |
---|---|---|---|---|---|
2001/12/28 | 360 | 360 | 360 | 360 | 6,000 |
2001/12/27 | 355 | 356 | 345 | 346 | 11,000 |
2001/12/26 | 365 | 365 | 355 | 355 | 12,000 |
2001/12/25 | 365 | 366 | 358 | 365 | 21,000 |
2001/12/21 | 339 | 355 | 339 | 355 | 38,000 |
2001/12/20 | 344 | 344 | 331 | 341 | 47,000 |
2001/12/19 | 350 | 350 | 340 | 346 | 41,000 |
2001/12/18 | 368 | 368 | 356 | 356 | 15,000 |
2001/12/17 | 381 | 381 | 368 | 373 | 26,000 |
2001/12/14 | 395 | 395 | 380 | 380 | 81,000 |
2001/12/13 | 400 | 400 | 395 | 395 | 25,000 |
2001/12/12 | 400 | 400 | 396 | 397 | 20,000 |
2001/12/11 | 400 | 402 | 398 | 398 | 14,000 |
2001/12/10 | 411 | 413 | 400 | 400 | 19,000 |
2001/12/07 | 420 | 421 | 410 | 413 | 29,000 |
2001/12/06 | 400 | 406 | 399 | 405 | 13,000 |
2001/12/05 | 406 | 407 | 397 | 400 | 26,000 |
2001/12/04 | 405 | 406 | 402 | 406 | 17,000 |
2001/12/03 | 406 | 407 | 406 | 407 | 10,000 |
2001/11/30 | 405 | 410 | 405 | 410 | 7,000 |
2001/11/29 | 410 | 411 | 408 | 409 | 13,000 |
2001/11/28 | 410 | 415 | 410 | 410 | 6,000 |
2001/11/27 | 422 | 422 | 410 | 418 | 26,000 |
2001/11/26 | 405 | 415 | 405 | 415 | 17,000 |
2001/11/22 | 412 | 413 | 410 | 413 | 26,000 |
2001/11/21 | 410 | 415 | 408 | 415 | 59,000 |
2001/11/20 | 422 | 423 | 417 | 417 | 6,000 |
2001/11/19 | 425 | 425 | 418 | 423 | 11,000 |
2001/11/16 | 415 | 433 | 410 | 430 | 13,000 |
2001/11/15 | 430 | 430 | 427 | 429 | 43,000 |
2001/11/14 | 429 | 431 | 429 | 429 | 40,000 |
2001/11/13 | 417 | 422 | 414 | 419 | 42,000 |
2001/11/12 | 411 | 415 | 411 | 412 | 23,000 |
2001/11/09 | 425 | 425 | 401 | 403 | 51,000 |
2001/11/08 | 434 | 436 | 431 | 431 | 9,000 |
2001/11/07 | 448 | 448 | 429 | 429 | 48,000 |
2001/11/06 | 416 | 438 | 416 | 431 | 30,000 |
2001/11/05 | 415 | 418 | 412 | 415 | 25,000 |
2001/11/02 | 413 | 415 | 408 | 412 | 73,000 |
2001/11/01 | 431 | 431 | 410 | 412 | 41,000 |
2001/10/31 | 435 | 437 | 430 | 430 | 33,000 |
2001/10/30 | 450 | 450 | 440 | 440 | 15,000 |
2001/10/29 | 457 | 457 | 450 | 450 | 16,000 |
2001/10/26 | 450 | 460 | 450 | 457 | 30,000 |
2001/10/25 | 448 | 455 | 448 | 455 | 31,000 |
2001/10/24 | 450 | 454 | 446 | 449 | 22,000 |
2001/10/23 | 447 | 454 | 443 | 445 | 20,000 |
2001/10/22 | 445 | 445 | 440 | 442 | 39,000 |
2001/10/19 | 440 | 460 | 440 | 459 | 50,000 |
2001/10/18 | 433 | 450 | 433 | 450 | 20,000 |
2001/10/17 | 460 | 460 | 455 | 458 | 30,000 |
2001/10/16 | 453 | 459 | 448 | 458 | 48,000 |
2001/10/15 | 457 | 457 | 450 | 453 | 34,000 |
2001/10/12 | 443 | 447 | 443 | 447 | 22,000 |
2001/10/11 | 451 | 452 | 439 | 439 | 26,000 |
2001/10/10 | 450 | 457 | 450 | 451 | 36,000 |
2001/10/09 | 445 | 460 | 440 | 440 | 44,000 |
2001/10/05 | 450 | 450 | 430 | 430 | 68,000 |
2001/10/04 | 460 | 460 | 450 | 450 | 24,000 |
2001/10/03 | 449 | 455 | 449 | 451 | 45,000 |
2001/10/02 | 438 | 449 | 436 | 449 | 49,000 |
2001/10/01 | 427 | 440 | 427 | 438 | 33,000 |
2001/09/28 | 429 | 429 | 410 | 427 | 39,000 |
2001/09/27 | 430 | 430 | 415 | 430 | 28,000 |
2001/09/26 | 431 | 432 | 429 | 429 | 19,000 |
2001/09/25 | 437 | 437 | 425 | 432 | 48,000 |
2001/09/21 | 404 | 419 | 400 | 417 | 93,000 |
2001/09/20 | 415 | 423 | 410 | 413 | 48,000 |
2001/09/19 | 406 | 419 | 405 | 419 | 101,000 |
2001/09/18 | 401 | 406 | 398 | 405 | 39,000 |
2001/09/17 | 420 | 420 | 385 | 386 | 84,000 |
2001/09/14 | 407 | 420 | 406 | 415 | 78,000 |
2001/09/13 | 393 | 403 | 387 | 397 | 69,000 |
2001/09/12 | 403 | 420 | 403 | 403 | 103,000 |
2001/09/11 | 460 | 460 | 426 | 443 | 71,000 |
2001/09/10 | 475 | 475 | 460 | 467 | 42,000 |
2001/09/07 | 473 | 475 | 470 | 475 | 26,000 |
2001/09/06 | 476 | 480 | 470 | 480 | 40,000 |
2001/09/05 | 469 | 480 | 465 | 475 | 45,000 |
2001/09/04 | 480 | 480 | 466 | 479 | 70,000 |
2001/09/03 | 491 | 496 | 478 | 481 | 108,000 |
2001/08/31 | 488 | 510 | 488 | 501 | 100,000 |
2001/08/30 | 522 | 530 | 509 | 528 | 120,000 |
2001/08/29 | 540 | 550 | 540 | 542 | 393,000 |
2001/08/28 | 540 | 543 | 531 | 543 | 113,000 |
2001/08/27 | 540 | 545 | 529 | 545 | 179,000 |
2001/08/24 | 520 | 540 | 516 | 540 | 190,000 |
2001/08/23 | 530 | 535 | 520 | 529 | 387,000 |
2001/08/22 | 509 | 524 | 501 | 520 | 218,000 |
2001/08/21 | 501 | 509 | 500 | 509 | 97,000 |
2001/08/20 | 506 | 510 | 499 | 501 | 84,000 |
2001/08/17 | 514 | 528 | 511 | 515 | 434,000 |
2001/08/16 | 489 | 505 | 484 | 504 | 274,000 |
2001/08/15 | 482 | 488 | 482 | 484 | 44,000 |
2001/08/14 | 484 | 484 | 478 | 478 | 39,000 |
2001/08/13 | 482 | 484 | 471 | 474 | 41,000 |
2001/08/10 | 485 | 488 | 475 | 477 | 114,000 |
2001/08/09 | 481 | 495 | 480 | 485 | 211,000 |
2001/08/08 | 461 | 495 | 460 | 494 | 319,000 |
2001/08/07 | 450 | 460 | 448 | 457 | 21,000 |
2001/08/06 | 463 | 465 | 462 | 465 | 16,000 |
2001/08/03 | 466 | 467 | 461 | 463 | 17,000 |
2001/08/02 | 470 | 470 | 466 | 467 | 25,000 |
2001/08/01 | 463 | 470 | 463 | 465 | 48,000 |
2001/07/31 | 458 | 465 | 453 | 465 | 17,000 |
2001/07/30 | 468 | 468 | 456 | 457 | 26,000 |
2001/07/27 | 457 | 460 | 456 | 458 | 26,000 |
2001/07/26 | 463 | 463 | 460 | 461 | 17,000 |
2001/07/25 | 460 | 468 | 458 | 465 | 42,000 |
2001/07/24 | 445 | 452 | 445 | 452 | 48,000 |
2001/07/23 | 462 | 462 | 442 | 445 | 60,000 |
2001/07/19 | 460 | 468 | 457 | 462 | 74,000 |
2001/07/18 | 459 | 464 | 457 | 462 | 71,000 |
2001/07/17 | 460 | 460 | 455 | 460 | 19,000 |
2001/07/16 | 480 | 480 | 464 | 464 | 76,000 |
2001/07/13 | 468 | 468 | 460 | 465 | 79,000 |
2001/07/12 | 469 | 469 | 463 | 463 | 64,000 |
2001/07/11 | 470 | 473 | 465 | 473 | 79,000 |
2001/07/10 | 471 | 478 | 465 | 473 | 56,000 |
2001/07/09 | 459 | 463 | 450 | 461 | 88,000 |
2001/07/06 | 496 | 496 | 481 | 484 | 97,000 |
2001/07/05 | 498 | 505 | 480 | 501 | 483,000 |
2001/07/04 | 473 | 499 | 470 | 499 | 523,000 |
2001/07/03 | 454 | 468 | 450 | 468 | 176,000 |
2001/07/02 | 449 | 452 | 445 | 446 | 229,000 |
2001/06/29 | 444 | 444 | 435 | 441 | 60,000 |
2001/06/28 | 432 | 440 | 432 | 440 | 36,000 |
2001/06/27 | 442 | 442 | 434 | 437 | 20,000 |
2001/06/26 | 438 | 444 | 438 | 441 | 70,000 |
2001/06/25 | 430 | 437 | 425 | 437 | 48,000 |
2001/06/22 | 421 | 430 | 420 | 420 | 62,000 |
2001/06/21 | 424 | 424 | 417 | 420 | 25,000 |
2001/06/20 | 427 | 427 | 418 | 418 | 24,000 |
2001/06/19 | 420 | 427 | 420 | 427 | 19,000 |
2001/06/18 | 410 | 424 | 410 | 424 | 28,000 |
2001/06/15 | 431 | 431 | 416 | 420 | 39,000 |
2001/06/14 | 442 | 442 | 425 | 432 | 37,000 |
2001/06/13 | 436 | 436 | 428 | 429 | 63,000 |
2001/06/12 | 440 | 445 | 437 | 445 | 43,000 |
2001/06/11 | 447 | 449 | 440 | 449 | 72,000 |
2001/06/08 | 430 | 437 | 428 | 436 | 91,000 |
2001/06/07 | 426 | 430 | 422 | 430 | 38,000 |
2001/06/06 | 424 | 428 | 424 | 426 | 31,000 |
2001/06/05 | 422 | 426 | 421 | 426 | 19,000 |
2001/06/04 | 423 | 426 | 421 | 426 | 17,000 |
2001/06/01 | 430 | 430 | 421 | 421 | 14,000 |
2001/05/31 | 431 | 431 | 420 | 423 | 34,000 |
2001/05/30 | 435 | 440 | 432 | 434 | 15,000 |
2001/05/29 | 450 | 450 | 440 | 441 | 65,000 |
2001/05/28 | 435 | 457 | 435 | 452 | 151,000 |
2001/05/25 | 429 | 440 | 426 | 430 | 90,000 |
2001/05/24 | 429 | 430 | 425 | 425 | 17,000 |
2001/05/23 | 426 | 430 | 425 | 430 | 38,000 |
2001/05/22 | 428 | 429 | 423 | 423 | 46,000 |
2001/05/21 | 421 | 428 | 421 | 423 | 50,000 |
2001/05/18 | 428 | 428 | 421 | 421 | 34,000 |
2001/05/17 | 422 | 428 | 420 | 428 | 39,000 |
2001/05/16 | 428 | 433 | 420 | 420 | 46,000 |
2001/05/15 | 430 | 433 | 426 | 433 | 77,000 |
2001/05/14 | 445 | 446 | 438 | 438 | 104,000 |
2001/05/11 | 445 | 447 | 444 | 445 | 108,000 |
2001/05/10 | 444 | 447 | 442 | 445 | 82,000 |
2001/05/09 | 440 | 440 | 435 | 440 | 161,000 |
2001/05/08 | 440 | 444 | 430 | 440 | 158,000 |
2001/05/07 | 430 | 440 | 426 | 440 | 167,000 |
2001/05/02 | 418 | 422 | 410 | 422 | 72,000 |
2001/05/01 | 412 | 420 | 412 | 420 | 76,000 |
2001/04/27 | 410 | 415 | 410 | 412 | 54,000 |
2001/04/26 | 419 | 419 | 413 | 413 | 87,000 |
2001/04/25 | 402 | 415 | 402 | 415 | 102,000 |
2001/04/24 | 392 | 400 | 391 | 399 | 75,000 |
2001/04/23 | 387 | 392 | 387 | 390 | 13,000 |
2001/04/20 | 389 | 392 | 386 | 392 | 37,000 |
2001/04/19 | 386 | 389 | 382 | 388 | 113,000 |
2001/04/18 | 385 | 386 | 384 | 385 | 85,000 |
2001/04/17 | 390 | 390 | 383 | 386 | 48,000 |
2001/04/16 | 393 | 393 | 383 | 390 | 78,000 |
2001/04/13 | 381 | 389 | 380 | 380 | 97,000 |
2001/04/12 | 374 | 381 | 369 | 379 | 113,000 |
2001/04/11 | 379 | 379 | 374 | 374 | 73,000 |
2001/04/10 | 379 | 381 | 377 | 379 | 74,000 |
2001/04/09 | 376 | 380 | 376 | 380 | 11,000 |
2001/04/06 | 385 | 385 | 379 | 379 | 25,000 |
2001/04/05 | 380 | 385 | 379 | 382 | 26,000 |
2001/04/04 | 373 | 380 | 369 | 379 | 38,000 |
2001/04/03 | 378 | 380 | 378 | 378 | 8,000 |
2001/04/02 | 377 | 377 | 363 | 370 | 29,000 |
2001/03/30 | 385 | 385 | 375 | 375 | 14,000 |
2001/03/29 | 385 | 388 | 380 | 385 | 33,000 |
2001/03/28 | 393 | 393 | 387 | 387 | 51,000 |
2001/03/27 | 379 | 390 | 379 | 388 | 39,000 |
2001/03/26 | 374 | 385 | 374 | 385 | 61,000 |
2001/03/23 | 371 | 374 | 366 | 374 | 44,000 |
2001/03/22 | 374 | 374 | 363 | 366 | 17,000 |
2001/03/21 | 359 | 375 | 356 | 375 | 50,000 |
2001/03/19 | 355 | 359 | 355 | 359 | 13,000 |
2001/03/16 | 358 | 358 | 352 | 352 | 8,000 |
2001/03/15 | 355 | 355 | 346 | 350 | 30,000 |
2001/03/14 | 360 | 360 | 355 | 356 | 19,000 |
2001/03/13 | 359 | 359 | 354 | 357 | 18,000 |
2001/03/12 | 358 | 360 | 355 | 360 | 6,000 |
2001/03/09 | 361 | 361 | 358 | 360 | 45,000 |
2001/03/08 | 350 | 352 | 349 | 351 | 22,000 |
2001/03/07 | 350 | 354 | 345 | 351 | 31,000 |
2001/03/06 | 353 | 354 | 351 | 351 | 21,000 |
2001/03/05 | 352 | 353 | 352 | 353 | 5,000 |
2001/03/02 | 357 | 360 | 352 | 352 | 19,000 |
2001/03/01 | 351 | 357 | 351 | 355 | 25,000 |
2001/02/28 | 360 | 360 | 355 | 358 | 19,000 |
2001/02/27 | 358 | 358 | 358 | 358 | 2,000 |
2001/02/26 | 360 | 364 | 356 | 363 | 16,000 |
2001/02/23 | 365 | 365 | 355 | 355 | 24,000 |
2001/02/22 | 354 | 354 | 352 | 352 | 12,000 |
2001/02/21 | 352 | 354 | 352 | 354 | 7,000 |
2001/02/20 | 357 | 358 | 351 | 351 | 8,000 |
2001/02/19 | 357 | 357 | 357 | 357 | 1,000 |
2001/02/16 | 365 | 365 | 356 | 357 | 18,000 |
2001/02/15 | 360 | 368 | 360 | 364 | 34,000 |
2001/02/14 | 356 | 360 | 352 | 358 | 34,000 |
2001/02/13 | 355 | 355 | 348 | 351 | 27,000 |
2001/02/09 | 346 | 349 | 346 | 349 | 11,000 |
2001/02/08 | 348 | 348 | 344 | 345 | 29,000 |
2001/02/07 | 345 | 346 | 345 | 346 | 2,000 |
2001/02/06 | 343 | 345 | 341 | 344 | 27,000 |
2001/02/05 | 345 | 346 | 343 | 343 | 9,000 |
2001/02/02 | 347 | 348 | 345 | 345 | 30,000 |
2001/02/01 | 348 | 348 | 343 | 347 | 10,000 |
2001/01/31 | 346 | 348 | 346 | 347 | 9,000 |
2001/01/30 | 341 | 347 | 341 | 342 | 11,000 |
2001/01/29 | 345 | 348 | 340 | 348 | 8,000 |
2001/01/26 | 345 | 345 | 345 | 345 | 3,000 |
2001/01/25 | 347 | 347 | 345 | 345 | 10,000 |
2001/01/24 | 350 | 352 | 350 | 352 | 13,000 |
2001/01/23 | 346 | 352 | 346 | 350 | 31,000 |
2001/01/22 | 353 | 355 | 350 | 351 | 18,000 |
2001/01/19 | 345 | 353 | 344 | 345 | 16,000 |
2001/01/18 | 343 | 344 | 340 | 344 | 14,000 |
2001/01/17 | 341 | 344 | 341 | 343 | 6,000 |
2001/01/16 | 349 | 349 | 339 | 339 | 18,000 |
2001/01/15 | 357 | 360 | 349 | 349 | 43,000 |
2001/01/12 | 344 | 348 | 336 | 347 | 40,000 |
2001/01/11 | 346 | 346 | 335 | 345 | 34,000 |
2001/01/10 | 351 | 351 | 340 | 346 | 22,000 |
2001/01/09 | 341 | 353 | 341 | 353 | 13,000 |
2001/01/05 | 337 | 343 | 337 | 340 | 13,000 |
2001/01/04 | 347 | 349 | 335 | 338 | 27,000 |