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 |
|---|---|---|---|---|---|
| 2006/12/29 | 857 | 860 | 857 | 860 | 3,000 |
| 2006/12/28 | 859 | 860 | 850 | 851 | 25,000 |
| 2006/12/27 | 850 | 859 | 846 | 858 | 22,000 |
| 2006/12/26 | 846 | 847 | 829 | 844 | 20,000 |
| 2006/12/25 | 852 | 852 | 842 | 846 | 18,000 |
| 2006/12/22 | 851 | 853 | 843 | 843 | 14,000 |
| 2006/12/21 | 857 | 870 | 846 | 847 | 77,000 |
| 2006/12/20 | 842 | 856 | 842 | 847 | 31,000 |
| 2006/12/19 | 850 | 850 | 841 | 841 | 12,000 |
| 2006/12/18 | 849 | 852 | 849 | 851 | 6,000 |
| 2006/12/15 | 849 | 849 | 843 | 843 | 16,000 |
| 2006/12/14 | 835 | 848 | 834 | 843 | 69,000 |
| 2006/12/13 | 830 | 834 | 828 | 834 | 50,000 |
| 2006/12/12 | 830 | 830 | 829 | 830 | 14,000 |
| 2006/12/11 | 822 | 832 | 822 | 830 | 25,000 |
| 2006/12/08 | 821 | 822 | 819 | 822 | 48,000 |
| 2006/12/07 | 827 | 828 | 820 | 821 | 21,000 |
| 2006/12/06 | 826 | 826 | 814 | 820 | 32,000 |
| 2006/12/05 | 830 | 831 | 812 | 816 | 42,000 |
| 2006/12/04 | 815 | 823 | 815 | 820 | 18,000 |
| 2006/12/01 | 813 | 815 | 805 | 815 | 25,000 |
| 2006/11/30 | 802 | 806 | 797 | 805 | 25,000 |
| 2006/11/29 | 789 | 805 | 789 | 802 | 48,000 |
| 2006/11/28 | 787 | 790 | 782 | 789 | 25,000 |
| 2006/11/27 | 780 | 790 | 779 | 787 | 18,000 |
| 2006/11/24 | 783 | 785 | 779 | 779 | 20,000 |
| 2006/11/22 | 773 | 789 | 773 | 783 | 26,000 |
| 2006/11/21 | 782 | 798 | 772 | 773 | 55,000 |
| 2006/11/20 | 806 | 807 | 780 | 781 | 31,000 |
| 2006/11/17 | 814 | 814 | 806 | 806 | 26,000 |
| 2006/11/16 | 812 | 816 | 807 | 814 | 41,000 |
| 2006/11/15 | 815 | 819 | 809 | 809 | 33,000 |
| 2006/11/14 | 819 | 822 | 815 | 815 | 47,000 |
| 2006/11/13 | 823 | 823 | 812 | 813 | 30,000 |
| 2006/11/10 | 830 | 830 | 823 | 823 | 29,000 |
| 2006/11/09 | 830 | 836 | 821 | 822 | 30,000 |
| 2006/11/08 | 827 | 832 | 824 | 829 | 27,000 |
| 2006/11/07 | 827 | 832 | 817 | 817 | 50,000 |
| 2006/11/06 | 820 | 828 | 820 | 826 | 39,000 |
| 2006/11/02 | 808 | 823 | 800 | 821 | 10,000 |
| 2006/11/01 | 800 | 809 | 798 | 808 | 38,000 |
| 2006/10/31 | 803 | 806 | 800 | 801 | 43,000 |
| 2006/10/30 | 815 | 815 | 790 | 804 | 42,000 |
| 2006/10/27 | 824 | 825 | 812 | 813 | 37,000 |
| 2006/10/26 | 820 | 828 | 820 | 824 | 23,000 |
| 2006/10/25 | 830 | 830 | 820 | 821 | 17,000 |
| 2006/10/24 | 834 | 834 | 824 | 830 | 37,000 |
| 2006/10/23 | 824 | 831 | 823 | 827 | 18,000 |
| 2006/10/20 | 825 | 825 | 814 | 815 | 63,000 |
| 2006/10/19 | 822 | 825 | 820 | 825 | 24,000 |
| 2006/10/18 | 819 | 823 | 813 | 822 | 31,000 |
| 2006/10/17 | 830 | 830 | 823 | 824 | 62,000 |
| 2006/10/16 | 832 | 832 | 822 | 831 | 26,000 |
| 2006/10/13 | 816 | 822 | 815 | 822 | 41,000 |
| 2006/10/12 | 815 | 827 | 815 | 820 | 46,000 |
| 2006/10/11 | 837 | 837 | 815 | 820 | 36,000 |
| 2006/10/10 | 815 | 827 | 815 | 827 | 11,000 |
| 2006/10/06 | 841 | 841 | 824 | 825 | 17,000 |
| 2006/10/05 | 822 | 838 | 822 | 837 | 42,000 |
| 2006/10/04 | 828 | 828 | 815 | 816 | 50,000 |
| 2006/10/03 | 825 | 825 | 815 | 822 | 13,000 |
| 2006/10/02 | 823 | 823 | 812 | 822 | 23,000 |
| 2006/09/29 | 825 | 825 | 817 | 823 | 19,000 |
| 2006/09/28 | 831 | 831 | 821 | 824 | 37,000 |
| 2006/09/27 | 798 | 811 | 798 | 811 | 19,000 |
| 2006/09/26 | 797 | 803 | 790 | 792 | 25,000 |
| 2006/09/25 | 787 | 796 | 787 | 796 | 32,000 |
| 2006/09/22 | 787 | 791 | 786 | 788 | 45,000 |
| 2006/09/21 | 787 | 789 | 785 | 788 | 40,000 |
| 2006/09/20 | 786 | 786 | 784 | 785 | 16,000 |
| 2006/09/19 | 790 | 791 | 784 | 786 | 24,000 |
| 2006/09/15 | 786 | 787 | 775 | 782 | 46,000 |
| 2006/09/14 | 788 | 789 | 782 | 785 | 53,000 |
| 2006/09/13 | 799 | 799 | 787 | 787 | 31,000 |
| 2006/09/12 | 798 | 798 | 789 | 789 | 67,000 |
| 2006/09/11 | 810 | 810 | 796 | 798 | 45,000 |
| 2006/09/08 | 800 | 808 | 797 | 808 | 141,000 |
| 2006/09/07 | 807 | 810 | 805 | 806 | 28,000 |
| 2006/09/06 | 815 | 818 | 810 | 811 | 49,000 |
| 2006/09/05 | 820 | 821 | 812 | 814 | 30,000 |
| 2006/09/04 | 825 | 833 | 816 | 819 | 70,000 |
| 2006/09/01 | 817 | 833 | 815 | 830 | 63,000 |
| 2006/08/31 | 809 | 816 | 808 | 815 | 49,000 |
| 2006/08/30 | 811 | 811 | 809 | 810 | 43,000 |
| 2006/08/29 | 813 | 815 | 809 | 811 | 34,000 |
| 2006/08/28 | 807 | 814 | 807 | 808 | 30,000 |
| 2006/08/25 | 809 | 814 | 801 | 807 | 111,000 |
| 2006/08/24 | 820 | 823 | 812 | 815 | 44,000 |
| 2006/08/23 | 809 | 815 | 809 | 814 | 27,000 |
| 2006/08/22 | 804 | 809 | 800 | 809 | 58,000 |
| 2006/08/21 | 808 | 810 | 804 | 804 | 41,000 |
| 2006/08/18 | 803 | 809 | 803 | 807 | 46,000 |
| 2006/08/17 | 807 | 808 | 803 | 803 | 37,000 |
| 2006/08/16 | 804 | 807 | 803 | 805 | 42,000 |
| 2006/08/15 | 809 | 811 | 800 | 801 | 79,000 |
| 2006/08/14 | 812 | 812 | 805 | 810 | 51,000 |
| 2006/08/11 | 820 | 824 | 806 | 811 | 68,000 |
| 2006/08/10 | 824 | 831 | 822 | 825 | 53,000 |
| 2006/08/09 | 848 | 848 | 830 | 834 | 42,000 |
| 2006/08/08 | 841 | 844 | 833 | 844 | 18,000 |
| 2006/08/07 | 844 | 844 | 833 | 833 | 32,000 |
| 2006/08/04 | 840 | 849 | 840 | 848 | 16,000 |
| 2006/08/03 | 842 | 845 | 840 | 844 | 40,000 |
| 2006/08/02 | 858 | 871 | 858 | 871 | 21,000 |
| 2006/08/01 | 849 | 863 | 849 | 857 | 55,000 |
| 2006/07/31 | 829 | 847 | 829 | 841 | 22,000 |
| 2006/07/28 | 829 | 842 | 823 | 828 | 26,000 |
| 2006/07/27 | 825 | 825 | 794 | 819 | 48,000 |
| 2006/07/26 | 825 | 828 | 815 | 815 | 36,000 |
| 2006/07/25 | 815 | 832 | 814 | 824 | 33,000 |
| 2006/07/24 | 819 | 819 | 804 | 816 | 34,000 |
| 2006/07/21 | 811 | 830 | 811 | 824 | 28,000 |
| 2006/07/20 | 828 | 838 | 828 | 837 | 7,000 |
| 2006/07/19 | 799 | 813 | 799 | 805 | 33,000 |
| 2006/07/18 | 838 | 838 | 819 | 819 | 41,000 |
| 2006/07/14 | 852 | 852 | 831 | 837 | 33,000 |
| 2006/07/13 | 856 | 856 | 849 | 849 | 24,000 |
| 2006/07/12 | 860 | 860 | 845 | 853 | 50,000 |
| 2006/07/11 | 853 | 857 | 846 | 856 | 29,000 |
| 2006/07/10 | 857 | 860 | 843 | 858 | 19,000 |
| 2006/07/07 | 860 | 860 | 846 | 858 | 43,000 |
| 2006/07/06 | 866 | 867 | 855 | 859 | 66,000 |
| 2006/07/05 | 856 | 874 | 855 | 868 | 50,000 |
| 2006/07/04 | 858 | 859 | 855 | 859 | 28,000 |
| 2006/07/03 | 870 | 870 | 859 | 868 | 14,000 |
| 2006/06/30 | 876 | 876 | 860 | 864 | 114,000 |
| 2006/06/29 | 852 | 867 | 840 | 840 | 46,000 |
| 2006/06/28 | 850 | 855 | 843 | 852 | 33,000 |
| 2006/06/27 | 850 | 852 | 848 | 851 | 28,000 |
| 2006/06/26 | 850 | 858 | 850 | 855 | 23,000 |
| 2006/06/23 | 860 | 860 | 848 | 857 | 70,000 |
| 2006/06/22 | 863 | 878 | 855 | 878 | 18,000 |
| 2006/06/21 | 859 | 867 | 850 | 861 | 56,000 |
| 2006/06/20 | 879 | 887 | 860 | 861 | 37,000 |
| 2006/06/19 | 883 | 885 | 878 | 880 | 20,000 |
| 2006/06/16 | 872 | 881 | 864 | 873 | 33,000 |
| 2006/06/15 | 809 | 842 | 809 | 842 | 50,000 |
| 2006/06/14 | 800 | 808 | 797 | 808 | 26,000 |
| 2006/06/13 | 823 | 826 | 809 | 809 | 37,000 |
| 2006/06/12 | 805 | 834 | 805 | 823 | 27,000 |
| 2006/06/09 | 835 | 835 | 775 | 804 | 67,000 |
| 2006/06/08 | 851 | 851 | 802 | 815 | 26,000 |
| 2006/06/07 | 870 | 875 | 845 | 861 | 68,000 |
| 2006/06/06 | 884 | 884 | 863 | 869 | 19,000 |
| 2006/06/05 | 899 | 899 | 875 | 883 | 38,000 |
| 2006/06/02 | 890 | 890 | 849 | 890 | 30,000 |
| 2006/06/01 | 895 | 896 | 877 | 880 | 63,000 |
| 2006/05/31 | 919 | 919 | 895 | 895 | 42,000 |
| 2006/05/30 | 934 | 935 | 919 | 919 | 17,000 |
| 2006/05/29 | 947 | 947 | 934 | 934 | 9,000 |
| 2006/05/26 | 934 | 941 | 921 | 941 | 44,000 |
| 2006/05/25 | 922 | 939 | 921 | 932 | 20,000 |
| 2006/05/24 | 919 | 927 | 917 | 922 | 26,000 |
| 2006/05/23 | 920 | 920 | 905 | 917 | 27,000 |
| 2006/05/22 | 931 | 934 | 925 | 925 | 16,000 |
| 2006/05/19 | 935 | 935 | 910 | 929 | 31,000 |
| 2006/05/18 | 950 | 950 | 918 | 935 | 42,000 |
| 2006/05/17 | 926 | 949 | 918 | 949 | 55,000 |
| 2006/05/16 | 950 | 952 | 936 | 936 | 55,000 |
| 2006/05/15 | 956 | 960 | 950 | 953 | 40,000 |
| 2006/05/12 | 957 | 964 | 949 | 953 | 46,000 |
| 2006/05/11 | 975 | 975 | 961 | 961 | 40,000 |
| 2006/05/10 | 993 | 1,000 | 975 | 978 | 47,000 |
| 2006/05/09 | 990 | 1,011 | 986 | 998 | 66,000 |
| 2006/05/08 | 990 | 994 | 983 | 990 | 37,000 |
| 2006/05/02 | 972 | 988 | 970 | 981 | 45,000 |
| 2006/05/01 | 973 | 977 | 962 | 972 | 50,000 |
| 2006/04/28 | 980 | 980 | 956 | 964 | 80,000 |
| 2006/04/27 | 952 | 985 | 952 | 973 | 97,000 |
| 2006/04/26 | 959 | 965 | 952 | 959 | 94,000 |
| 2006/04/25 | 971 | 981 | 959 | 969 | 82,000 |
| 2006/04/24 | 999 | 1,000 | 981 | 981 | 42,000 |
| 2006/04/21 | 982 | 1,000 | 982 | 999 | 44,000 |
| 2006/04/20 | 990 | 999 | 989 | 991 | 43,000 |
| 2006/04/19 | 995 | 1,000 | 990 | 990 | 29,000 |
| 2006/04/18 | 988 | 1,000 | 973 | 994 | 52,000 |
| 2006/04/17 | 1,000 | 1,000 | 978 | 978 | 69,000 |
| 2006/04/14 | 1,000 | 1,002 | 987 | 1,002 | 41,000 |
| 2006/04/13 | 1,009 | 1,009 | 1,004 | 1,004 | 54,000 |
| 2006/04/12 | 1,005 | 1,013 | 1,004 | 1,005 | 73,000 |
| 2006/04/11 | 1,013 | 1,013 | 1,000 | 1,009 | 85,000 |
| 2006/04/10 | 1,008 | 1,014 | 1,005 | 1,014 | 75,000 |
| 2006/04/07 | 1,000 | 1,009 | 1,000 | 1,004 | 47,000 |
| 2006/04/06 | 987 | 1,020 | 987 | 999 | 110,000 |
| 2006/04/05 | 989 | 1,000 | 986 | 991 | 65,000 |
| 2006/04/04 | 997 | 1,000 | 983 | 999 | 46,000 |
| 2006/04/03 | 992 | 1,000 | 990 | 998 | 60,000 |
| 2006/03/31 | 996 | 1,002 | 975 | 992 | 97,000 |
| 2006/03/30 | 997 | 997 | 994 | 997 | 35,000 |
| 2006/03/29 | 992 | 998 | 987 | 997 | 30,000 |
| 2006/03/28 | 977 | 999 | 977 | 992 | 26,000 |
| 2006/03/27 | 993 | 993 | 984 | 993 | 20,000 |
| 2006/03/24 | 984 | 993 | 983 | 985 | 21,000 |
| 2006/03/23 | 980 | 998 | 977 | 994 | 80,000 |
| 2006/03/22 | 983 | 984 | 977 | 979 | 53,000 |
| 2006/03/20 | 960 | 977 | 960 | 977 | 30,000 |
| 2006/03/17 | 958 | 958 | 948 | 957 | 12,000 |
| 2006/03/16 | 955 | 964 | 949 | 957 | 53,000 |
| 2006/03/15 | 970 | 970 | 960 | 960 | 22,000 |
| 2006/03/14 | 965 | 969 | 949 | 969 | 47,000 |
| 2006/03/13 | 960 | 973 | 955 | 973 | 63,000 |
| 2006/03/10 | 958 | 962 | 944 | 952 | 98,000 |
| 2006/03/09 | 942 | 955 | 941 | 955 | 56,000 |
| 2006/03/08 | 959 | 959 | 943 | 943 | 74,000 |
| 2006/03/07 | 956 | 963 | 953 | 955 | 107,000 |
| 2006/03/06 | 954 | 959 | 954 | 958 | 85,000 |
| 2006/03/03 | 952 | 956 | 943 | 943 | 35,000 |
| 2006/03/02 | 953 | 960 | 942 | 942 | 28,000 |
| 2006/03/01 | 969 | 969 | 941 | 946 | 58,000 |
| 2006/02/28 | 970 | 970 | 952 | 961 | 66,000 |
| 2006/02/27 | 978 | 988 | 969 | 969 | 120,000 |
| 2006/02/24 | 974 | 980 | 970 | 977 | 71,000 |
| 2006/02/23 | 965 | 980 | 965 | 973 | 62,000 |
| 2006/02/22 | 967 | 974 | 965 | 965 | 65,000 |
| 2006/02/21 | 950 | 967 | 941 | 965 | 90,000 |
| 2006/02/20 | 959 | 962 | 950 | 954 | 127,000 |
| 2006/02/17 | 977 | 977 | 960 | 963 | 96,000 |
| 2006/02/16 | 960 | 978 | 955 | 969 | 75,000 |
| 2006/02/15 | 984 | 984 | 970 | 970 | 49,000 |
| 2006/02/14 | 979 | 989 | 939 | 984 | 156,000 |
| 2006/02/13 | 990 | 990 | 976 | 982 | 218,000 |
| 2006/02/10 | 982 | 990 | 976 | 987 | 113,000 |
| 2006/02/09 | 980 | 987 | 975 | 975 | 49,000 |
| 2006/02/08 | 995 | 1,000 | 975 | 975 | 66,000 |
| 2006/02/07 | 985 | 994 | 982 | 994 | 67,000 |
| 2006/02/06 | 990 | 991 | 975 | 987 | 54,000 |
| 2006/02/03 | 975 | 993 | 975 | 989 | 129,000 |
| 2006/02/02 | 982 | 1,010 | 982 | 1,003 | 146,000 |
| 2006/02/01 | 984 | 986 | 970 | 981 | 102,000 |
| 2006/01/31 | 976 | 982 | 973 | 982 | 72,000 |
| 2006/01/30 | 986 | 989 | 974 | 975 | 110,000 |
| 2006/01/27 | 969 | 973 | 960 | 970 | 116,000 |
| 2006/01/26 | 956 | 970 | 946 | 946 | 70,000 |
| 2006/01/25 | 930 | 951 | 930 | 948 | 40,000 |
| 2006/01/24 | 924 | 945 | 924 | 935 | 55,000 |
| 2006/01/23 | 915 | 940 | 915 | 932 | 157,000 |
| 2006/01/20 | 964 | 964 | 945 | 954 | 78,000 |
| 2006/01/19 | 911 | 950 | 911 | 944 | 180,000 |
| 2006/01/18 | 949 | 953 | 910 | 918 | 289,000 |
| 2006/01/17 | 968 | 972 | 951 | 956 | 197,000 |
| 2006/01/16 | 959 | 978 | 952 | 970 | 135,000 |
| 2006/01/13 | 944 | 957 | 938 | 951 | 130,000 |
| 2006/01/12 | 944 | 949 | 940 | 944 | 181,000 |
| 2006/01/11 | 931 | 938 | 928 | 937 | 138,000 |
| 2006/01/10 | 930 | 935 | 927 | 927 | 102,000 |
| 2006/01/06 | 912 | 928 | 912 | 927 | 91,000 |
| 2006/01/05 | 913 | 920 | 909 | 914 | 187,000 |
| 2006/01/04 | 909 | 928 | 909 | 921 | 53,000 |