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 |
|---|---|---|---|---|---|
| 2003/12/30 | 471 | 471 | 463 | 463 | 10,000 |
| 2003/12/29 | 466 | 471 | 465 | 466 | 15,000 |
| 2003/12/26 | 459 | 460 | 454 | 459 | 19,000 |
| 2003/12/25 | 461 | 461 | 458 | 459 | 20,000 |
| 2003/12/24 | 456 | 458 | 451 | 458 | 43,000 |
| 2003/12/22 | 456 | 458 | 455 | 456 | 32,000 |
| 2003/12/19 | 460 | 469 | 456 | 456 | 39,000 |
| 2003/12/18 | 466 | 470 | 459 | 460 | 26,000 |
| 2003/12/17 | 475 | 475 | 469 | 469 | 12,000 |
| 2003/12/16 | 481 | 481 | 468 | 474 | 10,000 |
| 2003/12/15 | 496 | 496 | 482 | 482 | 59,000 |
| 2003/12/12 | 476 | 477 | 472 | 472 | 72,000 |
| 2003/12/11 | 486 | 487 | 476 | 476 | 19,000 |
| 2003/12/10 | 478 | 485 | 475 | 484 | 23,000 |
| 2003/12/09 | 473 | 480 | 468 | 480 | 39,000 |
| 2003/12/08 | 475 | 475 | 467 | 472 | 54,000 |
| 2003/12/05 | 476 | 478 | 468 | 474 | 38,000 |
| 2003/12/04 | 470 | 475 | 468 | 475 | 23,000 |
| 2003/12/03 | 465 | 470 | 463 | 469 | 8,000 |
| 2003/12/02 | 476 | 476 | 467 | 467 | 26,000 |
| 2003/12/01 | 463 | 475 | 462 | 475 | 35,000 |
| 2003/11/28 | 471 | 471 | 466 | 467 | 12,000 |
| 2003/11/27 | 468 | 473 | 468 | 473 | 7,000 |
| 2003/11/26 | 464 | 473 | 464 | 468 | 9,000 |
| 2003/11/25 | 463 | 465 | 463 | 465 | 17,000 |
| 2003/11/21 | 458 | 461 | 456 | 459 | 28,000 |
| 2003/11/20 | 475 | 475 | 460 | 468 | 23,000 |
| 2003/11/19 | 461 | 475 | 456 | 475 | 41,000 |
| 2003/11/18 | 456 | 482 | 453 | 476 | 80,000 |
| 2003/11/17 | 474 | 484 | 474 | 481 | 78,000 |
| 2003/11/14 | 497 | 497 | 493 | 494 | 27,000 |
| 2003/11/13 | 493 | 493 | 488 | 492 | 31,000 |
| 2003/11/12 | 492 | 492 | 488 | 492 | 21,000 |
| 2003/11/11 | 493 | 493 | 480 | 492 | 38,000 |
| 2003/11/10 | 497 | 498 | 495 | 495 | 11,000 |
| 2003/11/07 | 491 | 496 | 491 | 496 | 24,000 |
| 2003/11/06 | 499 | 499 | 491 | 491 | 47,000 |
| 2003/11/05 | 495 | 500 | 495 | 500 | 34,000 |
| 2003/11/04 | 494 | 502 | 491 | 497 | 22,000 |
| 2003/10/31 | 502 | 502 | 495 | 495 | 35,000 |
| 2003/10/30 | 494 | 501 | 491 | 500 | 61,000 |
| 2003/10/29 | 490 | 494 | 487 | 491 | 27,000 |
| 2003/10/28 | 487 | 495 | 486 | 490 | 26,000 |
| 2003/10/27 | 480 | 487 | 480 | 485 | 28,000 |
| 2003/10/24 | 480 | 491 | 478 | 485 | 43,000 |
| 2003/10/23 | 500 | 500 | 470 | 476 | 67,000 |
| 2003/10/22 | 510 | 510 | 506 | 506 | 44,000 |
| 2003/10/21 | 500 | 519 | 499 | 507 | 166,000 |
| 2003/10/20 | 502 | 502 | 496 | 498 | 66,000 |
| 2003/10/17 | 496 | 499 | 495 | 499 | 23,000 |
| 2003/10/16 | 495 | 500 | 493 | 495 | 47,000 |
| 2003/10/15 | 500 | 501 | 497 | 497 | 40,000 |
| 2003/10/14 | 500 | 502 | 496 | 499 | 41,000 |
| 2003/10/10 | 493 | 503 | 493 | 500 | 41,000 |
| 2003/10/09 | 507 | 507 | 493 | 498 | 27,000 |
| 2003/10/08 | 501 | 508 | 501 | 506 | 56,000 |
| 2003/10/07 | 504 | 505 | 495 | 496 | 34,000 |
| 2003/10/06 | 510 | 510 | 502 | 505 | 33,000 |
| 2003/10/03 | 490 | 510 | 490 | 510 | 116,000 |
| 2003/10/02 | 490 | 491 | 486 | 490 | 24,000 |
| 2003/10/01 | 489 | 499 | 484 | 485 | 78,000 |
| 2003/09/30 | 477 | 480 | 477 | 480 | 12,000 |
| 2003/09/29 | 475 | 480 | 472 | 477 | 44,000 |
| 2003/09/26 | 486 | 486 | 481 | 484 | 22,000 |
| 2003/09/25 | 478 | 487 | 478 | 486 | 43,000 |
| 2003/09/24 | 500 | 502 | 495 | 498 | 67,000 |
| 2003/09/22 | 499 | 499 | 495 | 499 | 74,000 |
| 2003/09/19 | 507 | 510 | 495 | 500 | 106,000 |
| 2003/09/18 | 511 | 515 | 505 | 506 | 50,000 |
| 2003/09/17 | 510 | 512 | 505 | 509 | 86,000 |
| 2003/09/16 | 514 | 515 | 508 | 508 | 70,000 |
| 2003/09/12 | 511 | 511 | 506 | 509 | 107,000 |
| 2003/09/11 | 504 | 511 | 503 | 505 | 106,000 |
| 2003/09/10 | 502 | 509 | 502 | 509 | 59,000 |
| 2003/09/09 | 510 | 511 | 505 | 507 | 105,000 |
| 2003/09/08 | 502 | 507 | 500 | 505 | 90,000 |
| 2003/09/05 | 496 | 503 | 495 | 501 | 92,000 |
| 2003/09/04 | 501 | 505 | 498 | 498 | 153,000 |
| 2003/09/03 | 504 | 507 | 501 | 501 | 189,000 |
| 2003/09/02 | 478 | 500 | 478 | 496 | 316,000 |
| 2003/09/01 | 474 | 477 | 473 | 475 | 70,000 |
| 2003/08/29 | 474 | 475 | 468 | 473 | 46,000 |
| 2003/08/28 | 471 | 474 | 465 | 465 | 32,000 |
| 2003/08/27 | 468 | 476 | 462 | 471 | 45,000 |
| 2003/08/26 | 465 | 467 | 463 | 463 | 35,000 |
| 2003/08/25 | 462 | 468 | 462 | 466 | 55,000 |
| 2003/08/22 | 477 | 479 | 463 | 469 | 82,000 |
| 2003/08/21 | 470 | 478 | 470 | 473 | 103,000 |
| 2003/08/20 | 468 | 471 | 462 | 468 | 63,000 |
| 2003/08/19 | 470 | 470 | 465 | 470 | 81,000 |
| 2003/08/18 | 468 | 470 | 463 | 466 | 44,000 |
| 2003/08/15 | 474 | 479 | 469 | 469 | 93,000 |
| 2003/08/14 | 459 | 480 | 455 | 473 | 154,000 |
| 2003/08/13 | 443 | 458 | 443 | 454 | 62,000 |
| 2003/08/12 | 446 | 448 | 444 | 444 | 61,000 |
| 2003/08/11 | 445 | 447 | 443 | 443 | 80,000 |
| 2003/08/08 | 437 | 443 | 437 | 443 | 109,000 |
| 2003/08/07 | 434 | 438 | 428 | 438 | 113,000 |
| 2003/08/06 | 433 | 437 | 433 | 436 | 37,000 |
| 2003/08/05 | 442 | 443 | 435 | 436 | 55,000 |
| 2003/08/04 | 439 | 446 | 438 | 442 | 52,000 |
| 2003/08/01 | 437 | 443 | 437 | 443 | 63,000 |
| 2003/07/31 | 438 | 439 | 434 | 434 | 49,000 |
| 2003/07/30 | 442 | 442 | 435 | 438 | 51,000 |
| 2003/07/29 | 440 | 446 | 440 | 443 | 70,000 |
| 2003/07/28 | 430 | 439 | 430 | 439 | 47,000 |
| 2003/07/25 | 438 | 438 | 425 | 425 | 31,000 |
| 2003/07/24 | 435 | 441 | 435 | 438 | 36,000 |
| 2003/07/23 | 433 | 436 | 432 | 436 | 65,000 |
| 2003/07/22 | 432 | 435 | 432 | 433 | 40,000 |
| 2003/07/18 | 420 | 442 | 419 | 442 | 125,000 |
| 2003/07/17 | 430 | 430 | 421 | 423 | 140,000 |
| 2003/07/16 | 453 | 454 | 441 | 444 | 93,000 |
| 2003/07/15 | 462 | 462 | 453 | 455 | 104,000 |
| 2003/07/14 | 465 | 465 | 460 | 465 | 80,000 |
| 2003/07/11 | 457 | 461 | 455 | 457 | 89,000 |
| 2003/07/10 | 461 | 469 | 459 | 460 | 107,000 |
| 2003/07/09 | 458 | 469 | 452 | 461 | 120,000 |
| 2003/07/08 | 464 | 466 | 458 | 460 | 184,000 |
| 2003/07/07 | 456 | 458 | 454 | 454 | 53,000 |
| 2003/07/04 | 451 | 456 | 450 | 456 | 75,000 |
| 2003/07/03 | 468 | 468 | 451 | 454 | 153,000 |
| 2003/07/02 | 465 | 466 | 455 | 458 | 161,000 |
| 2003/07/01 | 460 | 465 | 460 | 463 | 154,000 |
| 2003/06/30 | 453 | 465 | 451 | 459 | 150,000 |
| 2003/06/27 | 444 | 448 | 444 | 448 | 107,000 |
| 2003/06/26 | 440 | 444 | 440 | 444 | 89,000 |
| 2003/06/25 | 443 | 445 | 441 | 443 | 45,000 |
| 2003/06/24 | 448 | 448 | 443 | 443 | 61,000 |
| 2003/06/23 | 450 | 453 | 450 | 450 | 41,000 |
| 2003/06/20 | 454 | 454 | 450 | 450 | 70,000 |
| 2003/06/19 | 453 | 458 | 452 | 454 | 117,000 |
| 2003/06/18 | 451 | 457 | 445 | 452 | 137,000 |
| 2003/06/17 | 441 | 454 | 440 | 450 | 267,000 |
| 2003/06/16 | 435 | 440 | 434 | 438 | 87,000 |
| 2003/06/13 | 427 | 434 | 427 | 430 | 143,000 |
| 2003/06/12 | 435 | 438 | 427 | 427 | 100,000 |
| 2003/06/11 | 435 | 443 | 435 | 435 | 157,000 |
| 2003/06/10 | 427 | 438 | 425 | 433 | 271,000 |
| 2003/06/09 | 424 | 425 | 416 | 418 | 189,000 |
| 2003/06/06 | 429 | 430 | 422 | 428 | 89,000 |
| 2003/06/05 | 432 | 433 | 430 | 431 | 74,000 |
| 2003/06/04 | 420 | 433 | 420 | 433 | 230,000 |
| 2003/06/03 | 410 | 420 | 408 | 415 | 119,000 |
| 2003/06/02 | 410 | 417 | 408 | 408 | 157,000 |
| 2003/05/30 | 407 | 414 | 407 | 410 | 115,000 |
| 2003/05/29 | 402 | 407 | 400 | 407 | 64,000 |
| 2003/05/28 | 401 | 403 | 400 | 402 | 44,000 |
| 2003/05/27 | 405 | 405 | 398 | 399 | 92,000 |
| 2003/05/26 | 408 | 409 | 404 | 405 | 96,000 |
| 2003/05/23 | 408 | 408 | 398 | 399 | 119,000 |
| 2003/05/22 | 411 | 419 | 404 | 409 | 496,000 |
| 2003/05/21 | 383 | 406 | 383 | 406 | 190,000 |
| 2003/05/20 | 381 | 383 | 381 | 381 | 18,000 |
| 2003/05/19 | 383 | 384 | 383 | 384 | 22,000 |
| 2003/05/16 | 386 | 388 | 382 | 383 | 25,000 |
| 2003/05/15 | 391 | 391 | 386 | 388 | 31,000 |
| 2003/05/14 | 397 | 397 | 390 | 391 | 35,000 |
| 2003/05/13 | 392 | 394 | 391 | 392 | 52,000 |
| 2003/05/12 | 383 | 386 | 383 | 385 | 36,000 |
| 2003/05/09 | 383 | 383 | 378 | 381 | 27,000 |
| 2003/05/08 | 383 | 385 | 383 | 384 | 27,000 |
| 2003/05/07 | 390 | 391 | 386 | 390 | 76,000 |
| 2003/05/06 | 383 | 388 | 383 | 385 | 25,000 |
| 2003/05/02 | 380 | 386 | 380 | 384 | 28,000 |
| 2003/05/01 | 383 | 383 | 379 | 379 | 25,000 |
| 2003/04/30 | 386 | 386 | 378 | 378 | 23,000 |
| 2003/04/28 | 389 | 389 | 379 | 388 | 18,000 |
| 2003/04/25 | 388 | 392 | 386 | 390 | 41,000 |
| 2003/04/24 | 385 | 389 | 385 | 386 | 13,000 |
| 2003/04/23 | 388 | 389 | 384 | 384 | 11,000 |
| 2003/04/22 | 394 | 395 | 387 | 387 | 20,000 |
| 2003/04/21 | 389 | 393 | 389 | 393 | 24,000 |
| 2003/04/18 | 385 | 390 | 385 | 388 | 16,000 |
| 2003/04/17 | 391 | 391 | 388 | 388 | 13,000 |
| 2003/04/16 | 390 | 390 | 385 | 390 | 14,000 |
| 2003/04/15 | 384 | 391 | 384 | 390 | 33,000 |
| 2003/04/14 | 385 | 385 | 380 | 380 | 39,000 |
| 2003/04/11 | 378 | 380 | 376 | 380 | 39,000 |
| 2003/04/10 | 382 | 382 | 379 | 379 | 7,000 |
| 2003/04/09 | 382 | 383 | 382 | 382 | 5,000 |
| 2003/04/08 | 387 | 387 | 380 | 381 | 10,000 |
| 2003/04/07 | 385 | 389 | 385 | 389 | 14,000 |
| 2003/04/04 | 382 | 389 | 382 | 389 | 26,000 |
| 2003/04/03 | 384 | 387 | 381 | 381 | 20,000 |
| 2003/04/02 | 375 | 380 | 373 | 380 | 11,000 |
| 2003/04/01 | 370 | 372 | 370 | 372 | 16,000 |
| 2003/03/31 | 394 | 394 | 376 | 376 | 15,000 |
| 2003/03/28 | 394 | 396 | 392 | 393 | 20,000 |
| 2003/03/27 | 387 | 394 | 385 | 394 | 24,000 |
| 2003/03/26 | 371 | 388 | 371 | 387 | 37,000 |
| 2003/03/25 | 399 | 399 | 387 | 390 | 33,000 |
| 2003/03/24 | 392 | 405 | 392 | 399 | 40,000 |
| 2003/03/20 | 382 | 390 | 382 | 390 | 28,000 |
| 2003/03/19 | 381 | 382 | 379 | 381 | 10,000 |
| 2003/03/18 | 386 | 386 | 380 | 381 | 27,000 |
| 2003/03/17 | 386 | 386 | 381 | 381 | 25,000 |
| 2003/03/14 | 389 | 389 | 379 | 381 | 113,000 |
| 2003/03/13 | 376 | 379 | 374 | 374 | 21,000 |
| 2003/03/12 | 372 | 375 | 370 | 374 | 33,000 |
| 2003/03/11 | 373 | 377 | 371 | 373 | 18,000 |
| 2003/03/10 | 374 | 375 | 373 | 373 | 25,000 |
| 2003/03/07 | 392 | 392 | 373 | 375 | 24,000 |
| 2003/03/06 | 386 | 394 | 386 | 388 | 17,000 |
| 2003/03/05 | 391 | 391 | 386 | 389 | 16,000 |
| 2003/03/04 | 381 | 392 | 381 | 392 | 39,000 |
| 2003/03/03 | 379 | 381 | 375 | 379 | 46,000 |
| 2003/02/28 | 384 | 384 | 380 | 380 | 8,000 |
| 2003/02/27 | 376 | 380 | 375 | 380 | 21,000 |
| 2003/02/26 | 385 | 386 | 375 | 375 | 21,000 |
| 2003/02/25 | 384 | 388 | 384 | 385 | 27,000 |
| 2003/02/24 | 384 | 390 | 384 | 389 | 23,000 |
| 2003/02/21 | 380 | 384 | 380 | 384 | 30,000 |
| 2003/02/20 | 390 | 390 | 383 | 385 | 25,000 |
| 2003/02/19 | 395 | 395 | 387 | 390 | 13,000 |
| 2003/02/18 | 394 | 395 | 389 | 395 | 38,000 |
| 2003/02/17 | 397 | 398 | 393 | 394 | 29,000 |
| 2003/02/14 | 391 | 395 | 390 | 395 | 98,000 |
| 2003/02/13 | 383 | 391 | 383 | 386 | 50,000 |
| 2003/02/12 | 379 | 389 | 379 | 389 | 47,000 |
| 2003/02/10 | 388 | 388 | 378 | 379 | 16,000 |
| 2003/02/07 | 380 | 385 | 380 | 383 | 60,000 |
| 2003/02/06 | 378 | 380 | 375 | 379 | 29,000 |
| 2003/02/05 | 368 | 380 | 368 | 378 | 30,000 |
| 2003/02/04 | 373 | 373 | 361 | 368 | 25,000 |
| 2003/02/03 | 366 | 374 | 366 | 369 | 19,000 |
| 2003/01/31 | 358 | 370 | 358 | 367 | 26,000 |
| 2003/01/30 | 364 | 364 | 358 | 360 | 15,000 |
| 2003/01/29 | 369 | 369 | 360 | 364 | 37,000 |
| 2003/01/28 | 374 | 374 | 366 | 369 | 24,000 |
| 2003/01/27 | 365 | 376 | 365 | 376 | 17,000 |
| 2003/01/24 | 372 | 380 | 372 | 375 | 16,000 |
| 2003/01/23 | 373 | 374 | 369 | 370 | 59,000 |
| 2003/01/22 | 384 | 385 | 371 | 371 | 30,000 |
| 2003/01/21 | 378 | 383 | 378 | 383 | 21,000 |
| 2003/01/20 | 373 | 374 | 370 | 374 | 17,000 |
| 2003/01/17 | 370 | 375 | 370 | 373 | 26,000 |
| 2003/01/16 | 371 | 373 | 368 | 370 | 28,000 |
| 2003/01/15 | 372 | 373 | 370 | 373 | 37,000 |
| 2003/01/14 | 367 | 372 | 365 | 371 | 44,000 |
| 2003/01/10 | 360 | 362 | 358 | 362 | 22,000 |
| 2003/01/09 | 360 | 360 | 356 | 360 | 30,000 |
| 2003/01/08 | 366 | 375 | 364 | 364 | 28,000 |
| 2003/01/07 | 363 | 375 | 363 | 375 | 73,000 |
| 2003/01/06 | 361 | 363 | 359 | 359 | 17,000 |