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 |
|---|---|---|---|---|---|
| 2008/12/30 | 760 | 775 | 750 | 773 | 25,000 |
| 2008/12/29 | 769 | 770 | 755 | 770 | 39,000 |
| 2008/12/26 | 740 | 744 | 737 | 744 | 23,000 |
| 2008/12/25 | 746 | 746 | 735 | 737 | 23,000 |
| 2008/12/24 | 745 | 745 | 736 | 736 | 10,000 |
| 2008/12/22 | 721 | 745 | 720 | 743 | 51,000 |
| 2008/12/19 | 735 | 749 | 723 | 741 | 35,000 |
| 2008/12/18 | 743 | 745 | 735 | 735 | 44,000 |
| 2008/12/17 | 743 | 743 | 712 | 742 | 39,000 |
| 2008/12/16 | 741 | 745 | 733 | 743 | 58,000 |
| 2008/12/15 | 738 | 743 | 708 | 740 | 50,000 |
| 2008/12/12 | 684 | 695 | 676 | 682 | 106,000 |
| 2008/12/11 | 667 | 684 | 667 | 684 | 33,000 |
| 2008/12/10 | 676 | 676 | 637 | 658 | 54,000 |
| 2008/12/09 | 680 | 683 | 669 | 676 | 52,000 |
| 2008/12/08 | 685 | 704 | 685 | 692 | 37,000 |
| 2008/12/05 | 672 | 698 | 672 | 678 | 54,000 |
| 2008/12/04 | 678 | 678 | 667 | 672 | 30,000 |
| 2008/12/03 | 673 | 673 | 661 | 669 | 17,000 |
| 2008/12/02 | 672 | 687 | 662 | 666 | 54,000 |
| 2008/12/01 | 678 | 689 | 676 | 678 | 62,000 |
| 2008/11/28 | 669 | 680 | 659 | 680 | 83,000 |
| 2008/11/27 | 642 | 669 | 640 | 659 | 36,000 |
| 2008/11/26 | 620 | 653 | 620 | 642 | 38,000 |
| 2008/11/25 | 630 | 635 | 620 | 630 | 97,000 |
| 2008/11/21 | 609 | 630 | 609 | 628 | 84,000 |
| 2008/11/20 | 601 | 636 | 601 | 631 | 126,000 |
| 2008/11/19 | 584 | 597 | 580 | 597 | 30,000 |
| 2008/11/18 | 590 | 591 | 563 | 564 | 25,000 |
| 2008/11/17 | 553 | 587 | 553 | 580 | 57,000 |
| 2008/11/14 | 606 | 606 | 576 | 587 | 76,000 |
| 2008/11/13 | 585 | 614 | 585 | 596 | 41,000 |
| 2008/11/12 | 625 | 645 | 583 | 583 | 82,000 |
| 2008/11/11 | 632 | 640 | 630 | 631 | 23,000 |
| 2008/11/10 | 629 | 651 | 629 | 642 | 31,000 |
| 2008/11/07 | 649 | 669 | 625 | 625 | 39,000 |
| 2008/11/06 | 697 | 697 | 673 | 678 | 40,000 |
| 2008/11/05 | 692 | 709 | 668 | 709 | 80,000 |
| 2008/11/04 | 619 | 656 | 619 | 643 | 27,000 |
| 2008/10/31 | 546 | 638 | 546 | 619 | 109,000 |
| 2008/10/30 | 556 | 577 | 544 | 549 | 92,000 |
| 2008/10/29 | 514 | 546 | 514 | 538 | 78,000 |
| 2008/10/28 | 521 | 525 | 496 | 522 | 49,000 |
| 2008/10/27 | 561 | 574 | 507 | 521 | 66,000 |
| 2008/10/24 | 570 | 604 | 550 | 591 | 98,000 |
| 2008/10/23 | 590 | 590 | 561 | 572 | 36,000 |
| 2008/10/22 | 648 | 658 | 610 | 612 | 53,000 |
| 2008/10/21 | 660 | 660 | 650 | 658 | 31,000 |
| 2008/10/20 | 635 | 655 | 615 | 650 | 37,000 |
| 2008/10/17 | 633 | 660 | 627 | 642 | 38,000 |
| 2008/10/16 | 620 | 620 | 590 | 593 | 26,000 |
| 2008/10/15 | 628 | 628 | 588 | 610 | 20,000 |
| 2008/10/14 | 636 | 636 | 617 | 618 | 30,000 |
| 2008/10/10 | 563 | 563 | 535 | 546 | 36,000 |
| 2008/10/09 | 549 | 578 | 540 | 564 | 55,000 |
| 2008/10/08 | 557 | 557 | 526 | 549 | 62,000 |
| 2008/10/07 | 524 | 571 | 524 | 564 | 68,000 |
| 2008/10/06 | 618 | 632 | 604 | 604 | 23,000 |
| 2008/10/03 | 651 | 652 | 619 | 635 | 35,000 |
| 2008/10/02 | 665 | 665 | 651 | 651 | 7,000 |
| 2008/10/01 | 680 | 680 | 661 | 662 | 24,000 |
| 2008/09/30 | 667 | 672 | 647 | 670 | 22,000 |
| 2008/09/29 | 696 | 696 | 679 | 685 | 20,000 |
| 2008/09/26 | 732 | 732 | 671 | 694 | 57,000 |
| 2008/09/25 | 713 | 731 | 707 | 722 | 36,000 |
| 2008/09/24 | 757 | 760 | 720 | 731 | 31,000 |
| 2008/09/22 | 793 | 793 | 748 | 756 | 31,000 |
| 2008/09/19 | 776 | 786 | 750 | 763 | 64,000 |
| 2008/09/18 | 770 | 772 | 755 | 762 | 23,000 |
| 2008/09/17 | 764 | 835 | 755 | 770 | 81,000 |
| 2008/09/16 | 741 | 764 | 734 | 764 | 57,000 |
| 2008/09/12 | 742 | 760 | 732 | 751 | 81,000 |
| 2008/09/11 | 712 | 720 | 712 | 712 | 31,000 |
| 2008/09/10 | 716 | 717 | 691 | 712 | 34,000 |
| 2008/09/09 | 711 | 720 | 711 | 716 | 19,000 |
| 2008/09/08 | 664 | 718 | 664 | 702 | 41,000 |
| 2008/09/05 | 702 | 709 | 663 | 663 | 34,000 |
| 2008/09/04 | 725 | 725 | 702 | 702 | 30,000 |
| 2008/09/03 | 749 | 750 | 723 | 724 | 39,000 |
| 2008/09/02 | 768 | 768 | 719 | 729 | 41,000 |
| 2008/09/01 | 784 | 784 | 767 | 768 | 32,000 |
| 2008/08/29 | 755 | 781 | 753 | 774 | 55,000 |
| 2008/08/28 | 756 | 756 | 746 | 755 | 34,000 |
| 2008/08/27 | 760 | 760 | 746 | 746 | 21,000 |
| 2008/08/26 | 748 | 761 | 748 | 754 | 20,000 |
| 2008/08/25 | 736 | 757 | 734 | 748 | 30,000 |
| 2008/08/22 | 721 | 721 | 713 | 713 | 25,000 |
| 2008/08/21 | 715 | 721 | 712 | 713 | 16,000 |
| 2008/08/20 | 706 | 710 | 704 | 705 | 26,000 |
| 2008/08/19 | 709 | 709 | 696 | 706 | 79,000 |
| 2008/08/18 | 670 | 716 | 670 | 707 | 63,000 |
| 2008/08/15 | 669 | 678 | 661 | 663 | 49,000 |
| 2008/08/14 | 693 | 693 | 668 | 668 | 48,000 |
| 2008/08/13 | 740 | 740 | 703 | 703 | 38,000 |
| 2008/08/12 | 738 | 750 | 738 | 740 | 36,000 |
| 2008/08/11 | 742 | 744 | 737 | 741 | 22,000 |
| 2008/08/08 | 750 | 750 | 731 | 741 | 26,000 |
| 2008/08/07 | 790 | 790 | 751 | 755 | 48,000 |
| 2008/08/06 | 792 | 792 | 772 | 789 | 25,000 |
| 2008/08/05 | 787 | 802 | 777 | 783 | 21,000 |
| 2008/08/04 | 791 | 801 | 779 | 779 | 26,000 |
| 2008/08/01 | 814 | 815 | 810 | 811 | 20,000 |
| 2008/07/31 | 803 | 817 | 796 | 814 | 39,000 |
| 2008/07/30 | 794 | 813 | 790 | 813 | 35,000 |
| 2008/07/29 | 808 | 808 | 777 | 787 | 38,000 |
| 2008/07/28 | 830 | 837 | 819 | 820 | 16,000 |
| 2008/07/25 | 835 | 845 | 833 | 833 | 20,000 |
| 2008/07/24 | 840 | 849 | 840 | 844 | 35,000 |
| 2008/07/23 | 820 | 844 | 820 | 840 | 34,000 |
| 2008/07/22 | 830 | 837 | 825 | 830 | 39,000 |
| 2008/07/18 | 844 | 844 | 826 | 830 | 25,000 |
| 2008/07/17 | 844 | 844 | 834 | 844 | 37,000 |
| 2008/07/16 | 838 | 844 | 836 | 842 | 33,000 |
| 2008/07/15 | 844 | 847 | 818 | 838 | 57,000 |
| 2008/07/14 | 849 | 849 | 839 | 843 | 70,000 |
| 2008/07/11 | 835 | 840 | 834 | 839 | 32,000 |
| 2008/07/10 | 853 | 854 | 834 | 845 | 40,000 |
| 2008/07/09 | 855 | 856 | 850 | 851 | 53,000 |
| 2008/07/08 | 856 | 856 | 847 | 847 | 31,000 |
| 2008/07/07 | 854 | 862 | 854 | 856 | 21,000 |
| 2008/07/04 | 835 | 854 | 835 | 848 | 47,000 |
| 2008/07/03 | 844 | 844 | 818 | 836 | 39,000 |
| 2008/07/02 | 852 | 855 | 851 | 852 | 29,000 |
| 2008/07/01 | 853 | 863 | 852 | 855 | 19,000 |
| 2008/06/30 | 856 | 857 | 846 | 857 | 66,000 |
| 2008/06/27 | 847 | 847 | 839 | 846 | 66,000 |
| 2008/06/26 | 863 | 864 | 860 | 860 | 20,000 |
| 2008/06/25 | 862 | 872 | 847 | 872 | 60,000 |
| 2008/06/24 | 847 | 856 | 847 | 855 | 28,000 |
| 2008/06/23 | 841 | 862 | 841 | 847 | 102,000 |
| 2008/06/20 | 857 | 857 | 835 | 840 | 73,000 |
| 2008/06/19 | 847 | 850 | 837 | 847 | 110,000 |
| 2008/06/18 | 846 | 847 | 838 | 845 | 21,000 |
| 2008/06/17 | 828 | 839 | 819 | 838 | 83,000 |
| 2008/06/16 | 839 | 850 | 837 | 838 | 30,000 |
| 2008/06/13 | 835 | 835 | 815 | 829 | 66,000 |
| 2008/06/12 | 829 | 859 | 819 | 839 | 84,000 |
| 2008/06/11 | 828 | 832 | 816 | 829 | 39,000 |
| 2008/06/10 | 834 | 834 | 828 | 828 | 17,000 |
| 2008/06/09 | 846 | 850 | 829 | 829 | 61,000 |
| 2008/06/06 | 866 | 878 | 866 | 869 | 32,000 |
| 2008/06/05 | 867 | 867 | 860 | 863 | 41,000 |
| 2008/06/04 | 863 | 878 | 859 | 867 | 33,000 |
| 2008/06/03 | 880 | 880 | 851 | 853 | 38,000 |
| 2008/06/02 | 872 | 880 | 851 | 878 | 17,000 |
| 2008/05/30 | 838 | 876 | 836 | 872 | 68,000 |
| 2008/05/29 | 842 | 849 | 840 | 848 | 41,000 |
| 2008/05/28 | 860 | 860 | 836 | 836 | 45,000 |
| 2008/05/27 | 846 | 859 | 837 | 859 | 50,000 |
| 2008/05/26 | 865 | 866 | 843 | 844 | 49,000 |
| 2008/05/23 | 882 | 890 | 875 | 876 | 44,000 |
| 2008/05/22 | 889 | 894 | 870 | 892 | 23,000 |
| 2008/05/21 | 915 | 915 | 861 | 894 | 46,000 |
| 2008/05/20 | 914 | 920 | 907 | 914 | 50,000 |
| 2008/05/19 | 916 | 917 | 907 | 916 | 48,000 |
| 2008/05/16 | 912 | 916 | 901 | 916 | 65,000 |
| 2008/05/15 | 905 | 912 | 901 | 909 | 39,000 |
| 2008/05/14 | 880 | 903 | 872 | 895 | 66,000 |
| 2008/05/13 | 890 | 890 | 860 | 874 | 39,000 |
| 2008/05/12 | 864 | 881 | 863 | 880 | 31,000 |
| 2008/05/09 | 897 | 897 | 882 | 884 | 46,000 |
| 2008/05/08 | 915 | 915 | 895 | 907 | 45,000 |
| 2008/05/07 | 918 | 918 | 898 | 915 | 41,000 |
| 2008/05/02 | 920 | 920 | 896 | 912 | 71,000 |
| 2008/05/01 | 908 | 915 | 891 | 911 | 73,000 |
| 2008/04/30 | 919 | 920 | 907 | 915 | 54,000 |
| 2008/04/28 | 892 | 912 | 885 | 912 | 85,000 |
| 2008/04/25 | 878 | 888 | 873 | 882 | 24,000 |
| 2008/04/24 | 871 | 879 | 860 | 868 | 59,000 |
| 2008/04/23 | 875 | 884 | 865 | 881 | 71,000 |
| 2008/04/22 | 903 | 903 | 870 | 885 | 83,000 |
| 2008/04/21 | 890 | 899 | 884 | 893 | 58,000 |
| 2008/04/18 | 885 | 900 | 882 | 900 | 46,000 |
| 2008/04/17 | 890 | 903 | 884 | 895 | 54,000 |
| 2008/04/16 | 910 | 910 | 875 | 888 | 60,000 |
| 2008/04/15 | 892 | 907 | 878 | 890 | 92,000 |
| 2008/04/14 | 897 | 903 | 877 | 901 | 94,000 |
| 2008/04/11 | 889 | 906 | 882 | 887 | 51,000 |
| 2008/04/10 | 892 | 900 | 875 | 887 | 83,000 |
| 2008/04/09 | 922 | 923 | 882 | 892 | 70,000 |
| 2008/04/08 | 945 | 950 | 909 | 911 | 43,000 |
| 2008/04/07 | 897 | 945 | 897 | 945 | 99,000 |
| 2008/04/04 | 947 | 950 | 937 | 947 | 57,000 |
| 2008/04/03 | 947 | 949 | 934 | 947 | 37,000 |
| 2008/04/02 | 949 | 952 | 928 | 944 | 67,000 |
| 2008/04/01 | 926 | 949 | 925 | 946 | 57,000 |
| 2008/03/31 | 931 | 947 | 907 | 936 | 86,000 |
| 2008/03/28 | 906 | 940 | 899 | 931 | 86,000 |
| 2008/03/27 | 893 | 906 | 893 | 906 | 33,000 |
| 2008/03/26 | 882 | 897 | 881 | 893 | 37,000 |
| 2008/03/25 | 863 | 873 | 858 | 870 | 76,000 |
| 2008/03/24 | 878 | 889 | 863 | 873 | 34,000 |
| 2008/03/21 | 857 | 883 | 857 | 883 | 54,000 |
| 2008/03/19 | 850 | 860 | 842 | 856 | 62,000 |
| 2008/03/18 | 843 | 860 | 837 | 849 | 74,000 |
| 2008/03/17 | 869 | 869 | 840 | 842 | 37,000 |
| 2008/03/14 | 860 | 874 | 860 | 874 | 131,000 |
| 2008/03/13 | 873 | 873 | 860 | 868 | 55,000 |
| 2008/03/12 | 868 | 880 | 858 | 869 | 52,000 |
| 2008/03/11 | 868 | 874 | 858 | 868 | 66,000 |
| 2008/03/10 | 870 | 873 | 850 | 859 | 52,000 |
| 2008/03/07 | 851 | 875 | 837 | 860 | 46,000 |
| 2008/03/06 | 868 | 876 | 859 | 870 | 39,000 |
| 2008/03/05 | 870 | 870 | 845 | 853 | 73,000 |
| 2008/03/04 | 850 | 866 | 850 | 856 | 69,000 |
| 2008/03/03 | 850 | 865 | 850 | 850 | 114,000 |
| 2008/02/29 | 859 | 878 | 859 | 874 | 54,000 |
| 2008/02/28 | 862 | 892 | 861 | 882 | 146,000 |
| 2008/02/27 | 855 | 873 | 855 | 862 | 60,000 |
| 2008/02/26 | 877 | 878 | 851 | 855 | 92,000 |
| 2008/02/25 | 832 | 855 | 824 | 848 | 113,000 |
| 2008/02/22 | 857 | 858 | 825 | 842 | 125,000 |
| 2008/02/21 | 824 | 867 | 824 | 858 | 82,000 |
| 2008/02/20 | 854 | 870 | 831 | 834 | 81,000 |
| 2008/02/19 | 860 | 871 | 851 | 854 | 131,000 |
| 2008/02/18 | 866 | 872 | 849 | 860 | 88,000 |
| 2008/02/15 | 869 | 888 | 849 | 876 | 68,000 |
| 2008/02/14 | 868 | 874 | 843 | 859 | 56,000 |
| 2008/02/13 | 840 | 866 | 835 | 843 | 90,000 |
| 2008/02/12 | 854 | 860 | 830 | 830 | 100,000 |
| 2008/02/08 | 844 | 855 | 834 | 836 | 34,000 |
| 2008/02/07 | 840 | 850 | 825 | 835 | 86,000 |
| 2008/02/06 | 829 | 840 | 823 | 830 | 103,000 |
| 2008/02/05 | 853 | 853 | 826 | 837 | 97,000 |
| 2008/02/04 | 870 | 870 | 847 | 852 | 63,000 |
| 2008/02/01 | 859 | 859 | 833 | 850 | 83,000 |
| 2008/01/31 | 830 | 867 | 819 | 858 | 94,000 |
| 2008/01/30 | 835 | 836 | 810 | 827 | 145,000 |
| 2008/01/29 | 811 | 835 | 811 | 825 | 32,000 |
| 2008/01/28 | 831 | 838 | 806 | 807 | 57,000 |
| 2008/01/25 | 815 | 824 | 799 | 820 | 84,000 |
| 2008/01/24 | 786 | 829 | 786 | 806 | 86,000 |
| 2008/01/23 | 756 | 808 | 756 | 778 | 42,000 |
| 2008/01/22 | 770 | 793 | 750 | 750 | 108,000 |
| 2008/01/21 | 853 | 853 | 796 | 796 | 136,000 |
| 2008/01/18 | 822 | 864 | 792 | 862 | 84,000 |
| 2008/01/17 | 814 | 825 | 814 | 822 | 58,000 |
| 2008/01/16 | 835 | 835 | 812 | 814 | 63,000 |
| 2008/01/15 | 864 | 875 | 845 | 845 | 186,000 |
| 2008/01/11 | 888 | 900 | 862 | 863 | 185,000 |
| 2008/01/10 | 896 | 899 | 886 | 887 | 91,000 |
| 2008/01/09 | 880 | 903 | 869 | 890 | 113,000 |
| 2008/01/08 | 869 | 891 | 861 | 879 | 107,000 |
| 2008/01/07 | 867 | 883 | 865 | 868 | 132,000 |
| 2008/01/04 | 906 | 915 | 875 | 886 | 54,000 |