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 |
|---|---|---|---|---|---|
| 2005/12/30 | 913 | 913 | 905 | 905 | 29,000 |
| 2005/12/29 | 930 | 930 | 909 | 912 | 73,000 |
| 2005/12/28 | 899 | 915 | 885 | 913 | 114,000 |
| 2005/12/27 | 910 | 911 | 896 | 899 | 90,000 |
| 2005/12/26 | 907 | 910 | 904 | 910 | 81,000 |
| 2005/12/22 | 923 | 927 | 905 | 906 | 97,000 |
| 2005/12/21 | 920 | 921 | 908 | 920 | 102,000 |
| 2005/12/20 | 902 | 917 | 898 | 917 | 57,000 |
| 2005/12/19 | 899 | 904 | 895 | 901 | 47,000 |
| 2005/12/16 | 892 | 905 | 890 | 896 | 104,000 |
| 2005/12/15 | 916 | 916 | 900 | 901 | 65,000 |
| 2005/12/14 | 925 | 925 | 902 | 906 | 127,000 |
| 2005/12/13 | 925 | 925 | 911 | 919 | 82,000 |
| 2005/12/12 | 922 | 930 | 912 | 922 | 184,000 |
| 2005/12/09 | 902 | 916 | 901 | 902 | 310,000 |
| 2005/12/08 | 947 | 947 | 897 | 903 | 334,000 |
| 2005/12/07 | 962 | 981 | 961 | 965 | 184,000 |
| 2005/12/06 | 938 | 959 | 930 | 957 | 148,000 |
| 2005/12/05 | 950 | 955 | 938 | 944 | 80,000 |
| 2005/12/02 | 957 | 957 | 931 | 943 | 65,000 |
| 2005/12/01 | 916 | 946 | 915 | 945 | 146,000 |
| 2005/11/30 | 906 | 923 | 906 | 920 | 88,000 |
| 2005/11/29 | 900 | 907 | 895 | 905 | 70,000 |
| 2005/11/28 | 901 | 909 | 897 | 906 | 54,000 |
| 2005/11/25 | 904 | 907 | 894 | 905 | 51,000 |
| 2005/11/24 | 909 | 916 | 894 | 894 | 99,000 |
| 2005/11/22 | 907 | 908 | 895 | 908 | 108,000 |
| 2005/11/21 | 904 | 910 | 900 | 900 | 70,000 |
| 2005/11/18 | 895 | 914 | 893 | 904 | 115,000 |
| 2005/11/17 | 890 | 894 | 882 | 893 | 86,000 |
| 2005/11/16 | 873 | 888 | 868 | 887 | 124,000 |
| 2005/11/15 | 882 | 882 | 875 | 881 | 51,000 |
| 2005/11/14 | 877 | 880 | 869 | 873 | 135,000 |
| 2005/11/11 | 871 | 880 | 870 | 873 | 141,000 |
| 2005/11/10 | 875 | 883 | 869 | 869 | 75,000 |
| 2005/11/09 | 865 | 881 | 859 | 867 | 148,000 |
| 2005/11/08 | 893 | 894 | 870 | 870 | 128,000 |
| 2005/11/07 | 882 | 889 | 882 | 883 | 77,000 |
| 2005/11/04 | 900 | 909 | 880 | 881 | 121,000 |
| 2005/11/02 | 895 | 903 | 891 | 898 | 51,000 |
| 2005/11/01 | 895 | 904 | 894 | 894 | 77,000 |
| 2005/10/31 | 889 | 900 | 886 | 891 | 203,000 |
| 2005/10/28 | 880 | 881 | 873 | 880 | 90,000 |
| 2005/10/27 | 879 | 890 | 870 | 878 | 105,000 |
| 2005/10/26 | 886 | 886 | 872 | 875 | 65,000 |
| 2005/10/25 | 859 | 885 | 858 | 876 | 104,000 |
| 2005/10/24 | 873 | 873 | 853 | 855 | 86,000 |
| 2005/10/21 | 873 | 879 | 863 | 870 | 113,000 |
| 2005/10/20 | 890 | 893 | 864 | 873 | 110,000 |
| 2005/10/19 | 880 | 894 | 876 | 887 | 140,000 |
| 2005/10/18 | 881 | 888 | 872 | 880 | 109,000 |
| 2005/10/17 | 893 | 893 | 879 | 879 | 62,000 |
| 2005/10/14 | 890 | 890 | 870 | 886 | 82,000 |
| 2005/10/13 | 892 | 895 | 884 | 895 | 65,000 |
| 2005/10/12 | 893 | 903 | 889 | 892 | 94,000 |
| 2005/10/11 | 884 | 890 | 874 | 883 | 72,000 |
| 2005/10/07 | 861 | 877 | 861 | 874 | 75,000 |
| 2005/10/06 | 883 | 884 | 861 | 861 | 87,000 |
| 2005/10/05 | 907 | 907 | 883 | 883 | 115,000 |
| 2005/10/04 | 907 | 911 | 902 | 907 | 75,000 |
| 2005/10/03 | 903 | 908 | 889 | 907 | 52,000 |
| 2005/09/30 | 919 | 919 | 893 | 903 | 76,000 |
| 2005/09/29 | 914 | 918 | 890 | 918 | 93,000 |
| 2005/09/28 | 889 | 930 | 883 | 904 | 93,000 |
| 2005/09/27 | 879 | 886 | 872 | 883 | 45,000 |
| 2005/09/26 | 870 | 888 | 866 | 876 | 97,000 |
| 2005/09/22 | 886 | 890 | 865 | 870 | 108,000 |
| 2005/09/21 | 882 | 895 | 880 | 886 | 75,000 |
| 2005/09/20 | 876 | 889 | 876 | 880 | 92,000 |
| 2005/09/16 | 878 | 880 | 856 | 876 | 136,000 |
| 2005/09/15 | 877 | 877 | 856 | 877 | 95,000 |
| 2005/09/14 | 846 | 877 | 846 | 877 | 145,000 |
| 2005/09/13 | 846 | 849 | 843 | 846 | 102,000 |
| 2005/09/12 | 836 | 845 | 836 | 843 | 69,000 |
| 2005/09/09 | 835 | 838 | 829 | 836 | 153,000 |
| 2005/09/08 | 835 | 835 | 828 | 830 | 41,000 |
| 2005/09/07 | 839 | 843 | 828 | 828 | 98,000 |
| 2005/09/06 | 840 | 848 | 839 | 839 | 145,000 |
| 2005/09/05 | 829 | 838 | 828 | 838 | 98,000 |
| 2005/09/02 | 830 | 830 | 820 | 828 | 69,000 |
| 2005/09/01 | 828 | 838 | 828 | 830 | 91,000 |
| 2005/08/31 | 818 | 826 | 811 | 825 | 127,000 |
| 2005/08/30 | 805 | 818 | 804 | 817 | 90,000 |
| 2005/08/29 | 811 | 812 | 801 | 804 | 111,000 |
| 2005/08/26 | 813 | 815 | 799 | 808 | 144,000 |
| 2005/08/25 | 820 | 820 | 809 | 813 | 163,000 |
| 2005/08/24 | 810 | 826 | 810 | 820 | 291,000 |
| 2005/08/23 | 777 | 799 | 777 | 795 | 167,000 |
| 2005/08/22 | 773 | 779 | 773 | 776 | 44,000 |
| 2005/08/19 | 786 | 787 | 766 | 771 | 100,000 |
| 2005/08/18 | 787 | 793 | 785 | 787 | 72,000 |
| 2005/08/17 | 772 | 785 | 772 | 782 | 91,000 |
| 2005/08/16 | 762 | 772 | 762 | 769 | 82,000 |
| 2005/08/15 | 761 | 764 | 759 | 762 | 47,000 |
| 2005/08/12 | 766 | 770 | 757 | 757 | 86,000 |
| 2005/08/11 | 762 | 765 | 760 | 763 | 72,000 |
| 2005/08/10 | 759 | 764 | 759 | 761 | 91,000 |
| 2005/08/09 | 749 | 759 | 749 | 759 | 58,000 |
| 2005/08/08 | 742 | 747 | 721 | 747 | 53,000 |
| 2005/08/05 | 751 | 751 | 735 | 742 | 80,000 |
| 2005/08/04 | 759 | 759 | 752 | 756 | 63,000 |
| 2005/08/03 | 760 | 760 | 758 | 760 | 55,000 |
| 2005/08/02 | 760 | 762 | 758 | 760 | 56,000 |
| 2005/08/01 | 758 | 764 | 756 | 759 | 50,000 |
| 2005/07/29 | 760 | 760 | 755 | 755 | 26,000 |
| 2005/07/28 | 760 | 760 | 758 | 759 | 24,000 |
| 2005/07/27 | 760 | 760 | 753 | 759 | 29,000 |
| 2005/07/26 | 753 | 760 | 752 | 760 | 57,000 |
| 2005/07/25 | 753 | 753 | 746 | 751 | 44,000 |
| 2005/07/22 | 755 | 755 | 744 | 752 | 50,000 |
| 2005/07/21 | 759 | 761 | 756 | 758 | 100,000 |
| 2005/07/20 | 754 | 755 | 751 | 754 | 24,000 |
| 2005/07/19 | 754 | 758 | 749 | 754 | 55,000 |
| 2005/07/15 | 753 | 754 | 750 | 753 | 47,000 |
| 2005/07/14 | 751 | 770 | 750 | 750 | 118,000 |
| 2005/07/13 | 750 | 750 | 745 | 749 | 72,000 |
| 2005/07/12 | 747 | 750 | 744 | 750 | 78,000 |
| 2005/07/11 | 737 | 745 | 737 | 742 | 50,000 |
| 2005/07/08 | 745 | 748 | 733 | 737 | 41,000 |
| 2005/07/07 | 741 | 750 | 735 | 750 | 39,000 |
| 2005/07/06 | 742 | 750 | 742 | 747 | 45,000 |
| 2005/07/05 | 752 | 752 | 738 | 742 | 33,000 |
| 2005/07/04 | 750 | 755 | 750 | 755 | 68,000 |
| 2005/07/01 | 735 | 760 | 730 | 753 | 129,000 |
| 2005/06/30 | 738 | 739 | 735 | 735 | 62,000 |
| 2005/06/29 | 732 | 735 | 730 | 735 | 53,000 |
| 2005/06/28 | 731 | 734 | 730 | 734 | 26,000 |
| 2005/06/27 | 728 | 733 | 727 | 732 | 45,000 |
| 2005/06/24 | 734 | 735 | 733 | 734 | 28,000 |
| 2005/06/23 | 736 | 738 | 733 | 738 | 27,000 |
| 2005/06/22 | 731 | 737 | 730 | 733 | 61,000 |
| 2005/06/21 | 732 | 737 | 731 | 736 | 47,000 |
| 2005/06/20 | 730 | 737 | 728 | 734 | 82,000 |
| 2005/06/17 | 724 | 730 | 723 | 730 | 61,000 |
| 2005/06/16 | 715 | 724 | 715 | 723 | 31,000 |
| 2005/06/15 | 722 | 724 | 714 | 724 | 24,000 |
| 2005/06/14 | 720 | 726 | 715 | 717 | 96,000 |
| 2005/06/13 | 718 | 720 | 716 | 720 | 36,000 |
| 2005/06/10 | 713 | 719 | 711 | 713 | 92,000 |
| 2005/06/09 | 698 | 709 | 695 | 706 | 125,000 |
| 2005/06/08 | 695 | 695 | 680 | 694 | 48,000 |
| 2005/06/07 | 688 | 694 | 687 | 694 | 46,000 |
| 2005/06/06 | 688 | 698 | 680 | 698 | 36,000 |
| 2005/06/03 | 693 | 701 | 693 | 698 | 20,000 |
| 2005/06/02 | 706 | 706 | 698 | 700 | 30,000 |
| 2005/06/01 | 699 | 710 | 699 | 710 | 34,000 |
| 2005/05/31 | 696 | 701 | 696 | 700 | 17,000 |
| 2005/05/30 | 679 | 700 | 677 | 693 | 41,000 |
| 2005/05/27 | 678 | 683 | 672 | 677 | 27,000 |
| 2005/05/26 | 685 | 685 | 674 | 675 | 28,000 |
| 2005/05/25 | 690 | 690 | 685 | 685 | 23,000 |
| 2005/05/24 | 699 | 700 | 691 | 694 | 30,000 |
| 2005/05/23 | 696 | 702 | 688 | 689 | 48,000 |
| 2005/05/20 | 708 | 710 | 695 | 695 | 29,000 |
| 2005/05/19 | 702 | 710 | 695 | 710 | 49,000 |
| 2005/05/18 | 694 | 702 | 689 | 699 | 60,000 |
| 2005/05/17 | 701 | 706 | 692 | 693 | 41,000 |
| 2005/05/16 | 718 | 720 | 699 | 699 | 27,000 |
| 2005/05/13 | 709 | 718 | 691 | 712 | 43,000 |
| 2005/05/12 | 725 | 726 | 718 | 718 | 50,000 |
| 2005/05/11 | 722 | 730 | 720 | 722 | 92,000 |
| 2005/05/10 | 728 | 734 | 724 | 728 | 64,000 |
| 2005/05/09 | 720 | 730 | 719 | 726 | 54,000 |
| 2005/05/06 | 692 | 715 | 691 | 715 | 63,000 |
| 2005/05/02 | 692 | 693 | 688 | 691 | 25,000 |
| 2005/04/28 | 690 | 694 | 690 | 692 | 29,000 |
| 2005/04/27 | 687 | 699 | 685 | 698 | 58,000 |
| 2005/04/26 | 690 | 690 | 685 | 686 | 23,000 |
| 2005/04/25 | 685 | 690 | 685 | 690 | 30,000 |
| 2005/04/22 | 676 | 691 | 676 | 684 | 48,000 |
| 2005/04/21 | 672 | 677 | 669 | 673 | 33,000 |
| 2005/04/20 | 686 | 687 | 679 | 687 | 36,000 |
| 2005/04/19 | 674 | 684 | 669 | 684 | 50,000 |
| 2005/04/18 | 673 | 681 | 660 | 669 | 88,000 |
| 2005/04/15 | 717 | 717 | 702 | 703 | 52,000 |
| 2005/04/14 | 724 | 724 | 714 | 719 | 38,000 |
| 2005/04/13 | 722 | 724 | 719 | 724 | 39,000 |
| 2005/04/12 | 724 | 724 | 717 | 717 | 43,000 |
| 2005/04/11 | 715 | 725 | 715 | 723 | 31,000 |
| 2005/04/08 | 725 | 725 | 718 | 722 | 34,000 |
| 2005/04/07 | 717 | 724 | 713 | 724 | 66,000 |
| 2005/04/06 | 705 | 715 | 705 | 715 | 65,000 |
| 2005/04/05 | 706 | 715 | 706 | 715 | 51,000 |
| 2005/04/04 | 712 | 712 | 707 | 707 | 8,000 |
| 2005/04/01 | 710 | 713 | 703 | 713 | 52,000 |
| 2005/03/31 | 694 | 710 | 694 | 710 | 54,000 |
| 2005/03/30 | 704 | 705 | 685 | 699 | 92,000 |
| 2005/03/29 | 715 | 719 | 702 | 704 | 57,000 |
| 2005/03/28 | 727 | 728 | 702 | 725 | 79,000 |
| 2005/03/25 | 737 | 737 | 724 | 733 | 81,000 |
| 2005/03/24 | 743 | 743 | 733 | 733 | 57,000 |
| 2005/03/23 | 748 | 748 | 733 | 744 | 79,000 |
| 2005/03/22 | 733 | 748 | 731 | 747 | 97,000 |
| 2005/03/18 | 727 | 735 | 727 | 735 | 61,000 |
| 2005/03/17 | 732 | 733 | 724 | 725 | 94,000 |
| 2005/03/16 | 727 | 733 | 725 | 732 | 68,000 |
| 2005/03/15 | 731 | 731 | 726 | 727 | 31,000 |
| 2005/03/14 | 732 | 732 | 725 | 726 | 68,000 |
| 2005/03/11 | 724 | 729 | 716 | 723 | 126,000 |
| 2005/03/10 | 725 | 725 | 721 | 721 | 58,000 |
| 2005/03/09 | 726 | 730 | 725 | 728 | 49,000 |
| 2005/03/08 | 727 | 727 | 725 | 727 | 55,000 |
| 2005/03/07 | 721 | 727 | 718 | 727 | 65,000 |
| 2005/03/04 | 722 | 728 | 719 | 721 | 131,000 |
| 2005/03/03 | 718 | 719 | 711 | 717 | 98,000 |
| 2005/03/02 | 705 | 719 | 704 | 718 | 139,000 |
| 2005/03/01 | 700 | 704 | 700 | 703 | 86,000 |
| 2005/02/28 | 695 | 700 | 694 | 699 | 59,000 |
| 2005/02/25 | 689 | 694 | 688 | 694 | 56,000 |
| 2005/02/24 | 688 | 691 | 685 | 688 | 43,000 |
| 2005/02/23 | 685 | 689 | 685 | 688 | 46,000 |
| 2005/02/22 | 690 | 694 | 689 | 689 | 71,000 |
| 2005/02/21 | 690 | 690 | 685 | 687 | 71,000 |
| 2005/02/18 | 680 | 689 | 680 | 689 | 58,000 |
| 2005/02/17 | 685 | 690 | 685 | 689 | 39,000 |
| 2005/02/16 | 689 | 694 | 689 | 691 | 52,000 |
| 2005/02/15 | 697 | 697 | 691 | 693 | 46,000 |
| 2005/02/14 | 695 | 699 | 690 | 692 | 76,000 |
| 2005/02/10 | 687 | 693 | 680 | 691 | 85,000 |
| 2005/02/09 | 687 | 690 | 683 | 686 | 30,000 |
| 2005/02/08 | 684 | 690 | 682 | 687 | 34,000 |
| 2005/02/07 | 683 | 684 | 680 | 684 | 50,000 |
| 2005/02/04 | 678 | 685 | 676 | 681 | 31,000 |
| 2005/02/03 | 681 | 684 | 680 | 684 | 74,000 |
| 2005/02/02 | 684 | 685 | 681 | 684 | 54,000 |
| 2005/02/01 | 689 | 689 | 678 | 684 | 40,000 |
| 2005/01/31 | 678 | 684 | 672 | 680 | 55,000 |
| 2005/01/28 | 672 | 680 | 671 | 672 | 148,000 |
| 2005/01/27 | 674 | 674 | 668 | 671 | 61,000 |
| 2005/01/26 | 665 | 675 | 665 | 669 | 65,000 |
| 2005/01/25 | 664 | 666 | 664 | 666 | 31,000 |
| 2005/01/24 | 665 | 670 | 664 | 666 | 68,000 |
| 2005/01/21 | 661 | 664 | 661 | 664 | 44,000 |
| 2005/01/20 | 663 | 663 | 661 | 662 | 90,000 |
| 2005/01/19 | 666 | 666 | 664 | 664 | 17,000 |
| 2005/01/18 | 663 | 669 | 663 | 666 | 60,000 |
| 2005/01/17 | 665 | 669 | 663 | 668 | 40,000 |
| 2005/01/14 | 660 | 662 | 645 | 662 | 61,000 |
| 2005/01/13 | 660 | 662 | 657 | 662 | 41,000 |
| 2005/01/12 | 669 | 669 | 663 | 663 | 28,000 |
| 2005/01/11 | 659 | 666 | 659 | 666 | 48,000 |
| 2005/01/07 | 650 | 657 | 650 | 654 | 41,000 |
| 2005/01/06 | 661 | 661 | 655 | 659 | 31,000 |
| 2005/01/05 | 667 | 670 | 663 | 663 | 38,000 |
| 2005/01/04 | 675 | 675 | 664 | 670 | 16,000 |