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 |
|---|---|---|---|---|---|
| 2009/12/30 | 721 | 721 | 715 | 715 | 21,000 |
| 2009/12/29 | 720 | 722 | 719 | 720 | 12,000 |
| 2009/12/28 | 723 | 724 | 715 | 715 | 37,000 |
| 2009/12/25 | 723 | 723 | 714 | 720 | 39,000 |
| 2009/12/24 | 729 | 730 | 717 | 719 | 99,000 |
| 2009/12/22 | 748 | 748 | 725 | 738 | 51,000 |
| 2009/12/21 | 749 | 749 | 735 | 738 | 14,000 |
| 2009/12/18 | 745 | 745 | 732 | 742 | 31,000 |
| 2009/12/17 | 768 | 775 | 739 | 744 | 64,000 |
| 2009/12/16 | 740 | 759 | 738 | 758 | 71,000 |
| 2009/12/15 | 729 | 738 | 719 | 723 | 42,000 |
| 2009/12/14 | 724 | 724 | 712 | 719 | 48,000 |
| 2009/12/11 | 705 | 720 | 704 | 719 | 85,000 |
| 2009/12/10 | 730 | 735 | 721 | 724 | 33,000 |
| 2009/12/09 | 737 | 737 | 733 | 735 | 22,000 |
| 2009/12/08 | 744 | 750 | 735 | 735 | 27,000 |
| 2009/12/07 | 744 | 747 | 736 | 737 | 27,000 |
| 2009/12/04 | 744 | 744 | 732 | 734 | 30,000 |
| 2009/12/03 | 734 | 739 | 734 | 737 | 70,000 |
| 2009/12/02 | 738 | 738 | 731 | 733 | 33,000 |
| 2009/12/01 | 731 | 738 | 731 | 737 | 46,000 |
| 2009/11/30 | 731 | 737 | 718 | 730 | 43,000 |
| 2009/11/27 | 732 | 733 | 731 | 731 | 17,000 |
| 2009/11/26 | 715 | 735 | 715 | 734 | 48,000 |
| 2009/11/25 | 708 | 712 | 700 | 712 | 52,000 |
| 2009/11/24 | 711 | 712 | 695 | 704 | 29,000 |
| 2009/11/20 | 696 | 706 | 694 | 702 | 39,000 |
| 2009/11/19 | 707 | 709 | 693 | 709 | 30,000 |
| 2009/11/18 | 697 | 710 | 685 | 702 | 53,000 |
| 2009/11/17 | 731 | 731 | 710 | 716 | 52,000 |
| 2009/11/16 | 736 | 737 | 724 | 732 | 36,000 |
| 2009/11/13 | 734 | 737 | 724 | 737 | 51,000 |
| 2009/11/12 | 724 | 731 | 723 | 728 | 45,000 |
| 2009/11/11 | 728 | 742 | 723 | 723 | 45,000 |
| 2009/11/10 | 721 | 737 | 721 | 728 | 47,000 |
| 2009/11/09 | 725 | 735 | 718 | 721 | 38,000 |
| 2009/11/06 | 737 | 737 | 726 | 735 | 35,000 |
| 2009/11/05 | 733 | 746 | 723 | 728 | 63,000 |
| 2009/11/04 | 738 | 741 | 727 | 735 | 43,000 |
| 2009/11/02 | 728 | 738 | 722 | 738 | 40,000 |
| 2009/10/30 | 735 | 742 | 729 | 733 | 38,000 |
| 2009/10/29 | 765 | 765 | 720 | 720 | 144,000 |
| 2009/10/28 | 722 | 773 | 722 | 773 | 63,000 |
| 2009/10/27 | 744 | 750 | 718 | 719 | 95,000 |
| 2009/10/26 | 744 | 749 | 736 | 744 | 53,000 |
| 2009/10/23 | 744 | 753 | 733 | 736 | 47,000 |
| 2009/10/22 | 750 | 750 | 733 | 737 | 21,000 |
| 2009/10/21 | 737 | 748 | 737 | 746 | 40,000 |
| 2009/10/20 | 726 | 741 | 726 | 736 | 34,000 |
| 2009/10/19 | 725 | 738 | 725 | 736 | 40,000 |
| 2009/10/16 | 742 | 742 | 731 | 731 | 18,000 |
| 2009/10/15 | 723 | 744 | 723 | 741 | 63,000 |
| 2009/10/14 | 712 | 729 | 708 | 725 | 59,000 |
| 2009/10/13 | 736 | 748 | 722 | 722 | 31,000 |
| 2009/10/09 | 725 | 738 | 725 | 735 | 27,000 |
| 2009/10/08 | 749 | 751 | 725 | 725 | 57,000 |
| 2009/10/07 | 756 | 756 | 742 | 749 | 30,000 |
| 2009/10/06 | 759 | 759 | 739 | 746 | 21,000 |
| 2009/10/05 | 754 | 760 | 746 | 758 | 35,000 |
| 2009/10/02 | 770 | 773 | 749 | 756 | 28,000 |
| 2009/10/01 | 791 | 791 | 776 | 779 | 19,000 |
| 2009/09/30 | 779 | 790 | 778 | 788 | 26,000 |
| 2009/09/29 | 781 | 789 | 776 | 789 | 25,000 |
| 2009/09/28 | 791 | 795 | 779 | 791 | 34,000 |
| 2009/09/25 | 803 | 803 | 790 | 799 | 39,000 |
| 2009/09/24 | 801 | 810 | 797 | 801 | 54,000 |
| 2009/09/18 | 790 | 790 | 777 | 790 | 62,000 |
| 2009/09/17 | 777 | 791 | 777 | 790 | 34,000 |
| 2009/09/16 | 785 | 798 | 777 | 777 | 47,000 |
| 2009/09/15 | 779 | 785 | 775 | 784 | 77,000 |
| 2009/09/14 | 793 | 800 | 770 | 779 | 87,000 |
| 2009/09/11 | 803 | 815 | 803 | 813 | 84,000 |
| 2009/09/10 | 819 | 820 | 814 | 820 | 40,000 |
| 2009/09/09 | 816 | 825 | 798 | 810 | 41,000 |
| 2009/09/08 | 808 | 821 | 808 | 815 | 28,000 |
| 2009/09/07 | 804 | 810 | 792 | 808 | 13,000 |
| 2009/09/04 | 805 | 815 | 803 | 814 | 29,000 |
| 2009/09/03 | 824 | 830 | 801 | 815 | 60,000 |
| 2009/09/02 | 816 | 832 | 810 | 832 | 70,000 |
| 2009/09/01 | 820 | 826 | 818 | 825 | 26,000 |
| 2009/08/31 | 819 | 826 | 817 | 822 | 43,000 |
| 2009/08/28 | 824 | 829 | 815 | 823 | 48,000 |
| 2009/08/27 | 807 | 815 | 807 | 815 | 37,000 |
| 2009/08/26 | 808 | 815 | 793 | 815 | 58,000 |
| 2009/08/25 | 807 | 810 | 803 | 806 | 40,000 |
| 2009/08/24 | 808 | 815 | 806 | 808 | 40,000 |
| 2009/08/21 | 794 | 805 | 789 | 800 | 60,000 |
| 2009/08/20 | 794 | 809 | 784 | 809 | 39,000 |
| 2009/08/19 | 799 | 799 | 782 | 793 | 26,000 |
| 2009/08/18 | 785 | 799 | 785 | 794 | 25,000 |
| 2009/08/17 | 809 | 809 | 790 | 794 | 28,000 |
| 2009/08/14 | 810 | 810 | 774 | 810 | 86,000 |
| 2009/08/13 | 800 | 810 | 799 | 810 | 32,000 |
| 2009/08/12 | 809 | 809 | 792 | 799 | 33,000 |
| 2009/08/11 | 787 | 806 | 785 | 802 | 57,000 |
| 2009/08/10 | 785 | 786 | 779 | 786 | 33,000 |
| 2009/08/07 | 782 | 785 | 766 | 785 | 73,000 |
| 2009/08/06 | 759 | 785 | 754 | 785 | 71,000 |
| 2009/08/05 | 757 | 764 | 751 | 758 | 30,000 |
| 2009/08/04 | 763 | 770 | 754 | 756 | 21,000 |
| 2009/08/03 | 770 | 770 | 761 | 763 | 12,000 |
| 2009/07/31 | 774 | 774 | 767 | 767 | 13,000 |
| 2009/07/30 | 780 | 780 | 760 | 766 | 49,000 |
| 2009/07/29 | 735 | 750 | 728 | 750 | 33,000 |
| 2009/07/28 | 749 | 749 | 734 | 735 | 26,000 |
| 2009/07/27 | 734 | 745 | 731 | 731 | 32,000 |
| 2009/07/24 | 737 | 740 | 719 | 720 | 40,000 |
| 2009/07/23 | 734 | 740 | 730 | 731 | 27,000 |
| 2009/07/22 | 758 | 758 | 725 | 734 | 52,000 |
| 2009/07/21 | 760 | 761 | 744 | 748 | 44,000 |
| 2009/07/17 | 746 | 750 | 732 | 745 | 29,000 |
| 2009/07/16 | 757 | 765 | 755 | 755 | 15,000 |
| 2009/07/15 | 779 | 779 | 750 | 755 | 24,000 |
| 2009/07/14 | 765 | 773 | 759 | 769 | 30,000 |
| 2009/07/13 | 772 | 782 | 745 | 746 | 23,000 |
| 2009/07/10 | 764 | 779 | 756 | 772 | 28,000 |
| 2009/07/09 | 749 | 766 | 743 | 754 | 29,000 |
| 2009/07/08 | 788 | 791 | 769 | 777 | 26,000 |
| 2009/07/07 | 789 | 790 | 788 | 790 | 16,000 |
| 2009/07/06 | 789 | 791 | 787 | 788 | 15,000 |
| 2009/07/03 | 788 | 792 | 787 | 789 | 27,000 |
| 2009/07/02 | 789 | 792 | 788 | 789 | 30,000 |
| 2009/07/01 | 789 | 795 | 787 | 788 | 24,000 |
| 2009/06/30 | 791 | 796 | 788 | 795 | 39,000 |
| 2009/06/29 | 804 | 804 | 767 | 771 | 23,000 |
| 2009/06/26 | 795 | 804 | 787 | 798 | 51,000 |
| 2009/06/25 | 747 | 786 | 747 | 785 | 36,000 |
| 2009/06/24 | 758 | 768 | 737 | 737 | 28,000 |
| 2009/06/23 | 784 | 784 | 757 | 768 | 18,000 |
| 2009/06/22 | 760 | 785 | 760 | 784 | 21,000 |
| 2009/06/19 | 792 | 792 | 765 | 771 | 37,000 |
| 2009/06/18 | 795 | 802 | 787 | 802 | 31,000 |
| 2009/06/17 | 787 | 796 | 778 | 796 | 21,000 |
| 2009/06/16 | 800 | 800 | 775 | 781 | 68,000 |
| 2009/06/15 | 801 | 801 | 796 | 797 | 32,000 |
| 2009/06/12 | 790 | 803 | 790 | 794 | 102,000 |
| 2009/06/11 | 803 | 803 | 780 | 798 | 44,000 |
| 2009/06/10 | 798 | 800 | 780 | 796 | 55,000 |
| 2009/06/09 | 806 | 812 | 797 | 797 | 40,000 |
| 2009/06/08 | 808 | 808 | 796 | 796 | 24,000 |
| 2009/06/05 | 805 | 810 | 797 | 809 | 29,000 |
| 2009/06/04 | 795 | 815 | 791 | 804 | 34,000 |
| 2009/06/03 | 799 | 800 | 789 | 794 | 34,000 |
| 2009/06/02 | 805 | 806 | 799 | 803 | 58,000 |
| 2009/06/01 | 780 | 804 | 780 | 799 | 80,000 |
| 2009/05/29 | 759 | 778 | 759 | 777 | 28,000 |
| 2009/05/28 | 778 | 800 | 763 | 769 | 50,000 |
| 2009/05/27 | 740 | 800 | 739 | 781 | 53,000 |
| 2009/05/26 | 735 | 745 | 735 | 738 | 26,000 |
| 2009/05/25 | 721 | 735 | 721 | 728 | 9,000 |
| 2009/05/22 | 724 | 730 | 721 | 724 | 18,000 |
| 2009/05/21 | 728 | 728 | 714 | 725 | 25,000 |
| 2009/05/20 | 725 | 725 | 721 | 723 | 8,000 |
| 2009/05/19 | 721 | 722 | 712 | 722 | 21,000 |
| 2009/05/18 | 721 | 722 | 711 | 721 | 29,000 |
| 2009/05/15 | 717 | 724 | 715 | 721 | 38,000 |
| 2009/05/14 | 712 | 720 | 711 | 716 | 42,000 |
| 2009/05/13 | 720 | 720 | 712 | 717 | 13,000 |
| 2009/05/12 | 711 | 717 | 709 | 715 | 26,000 |
| 2009/05/11 | 699 | 722 | 699 | 714 | 33,000 |
| 2009/05/08 | 705 | 705 | 698 | 699 | 15,000 |
| 2009/05/07 | 697 | 705 | 686 | 702 | 38,000 |
| 2009/05/01 | 655 | 675 | 655 | 667 | 50,000 |
| 2009/04/30 | 637 | 660 | 627 | 651 | 66,000 |
| 2009/04/28 | 640 | 650 | 617 | 627 | 30,000 |
| 2009/04/27 | 672 | 672 | 611 | 620 | 64,000 |
| 2009/04/24 | 682 | 682 | 662 | 662 | 19,000 |
| 2009/04/23 | 663 | 683 | 661 | 673 | 51,000 |
| 2009/04/22 | 670 | 682 | 670 | 672 | 40,000 |
| 2009/04/21 | 676 | 676 | 661 | 661 | 27,000 |
| 2009/04/20 | 686 | 686 | 665 | 678 | 16,000 |
| 2009/04/17 | 679 | 690 | 678 | 679 | 19,000 |
| 2009/04/16 | 681 | 694 | 668 | 670 | 27,000 |
| 2009/04/15 | 682 | 692 | 680 | 691 | 14,000 |
| 2009/04/14 | 690 | 690 | 662 | 668 | 48,000 |
| 2009/04/13 | 675 | 685 | 667 | 681 | 10,000 |
| 2009/04/10 | 675 | 675 | 656 | 665 | 28,000 |
| 2009/04/09 | 662 | 665 | 651 | 665 | 26,000 |
| 2009/04/08 | 659 | 665 | 629 | 652 | 38,000 |
| 2009/04/07 | 695 | 695 | 665 | 678 | 52,000 |
| 2009/04/06 | 717 | 720 | 705 | 708 | 75,000 |
| 2009/04/03 | 725 | 725 | 680 | 700 | 55,000 |
| 2009/04/02 | 736 | 740 | 731 | 735 | 31,000 |
| 2009/04/01 | 730 | 731 | 721 | 729 | 12,000 |
| 2009/03/31 | 730 | 754 | 730 | 732 | 49,000 |
| 2009/03/30 | 760 | 770 | 737 | 737 | 25,000 |
| 2009/03/27 | 766 | 766 | 738 | 760 | 31,000 |
| 2009/03/26 | 743 | 756 | 730 | 756 | 12,000 |
| 2009/03/25 | 706 | 743 | 692 | 742 | 62,000 |
| 2009/03/24 | 665 | 719 | 665 | 714 | 110,000 |
| 2009/03/23 | 633 | 642 | 630 | 642 | 94,000 |
| 2009/03/19 | 643 | 644 | 634 | 634 | 49,000 |
| 2009/03/18 | 635 | 643 | 633 | 633 | 25,000 |
| 2009/03/17 | 633 | 638 | 632 | 636 | 29,000 |
| 2009/03/16 | 629 | 633 | 629 | 632 | 136,000 |
| 2009/03/13 | 618 | 638 | 618 | 629 | 120,000 |
| 2009/03/12 | 601 | 615 | 601 | 608 | 33,000 |
| 2009/03/11 | 621 | 621 | 610 | 612 | 14,000 |
| 2009/03/10 | 601 | 606 | 601 | 603 | 27,000 |
| 2009/03/09 | 626 | 632 | 615 | 621 | 38,000 |
| 2009/03/06 | 637 | 647 | 630 | 641 | 83,000 |
| 2009/03/05 | 641 | 650 | 637 | 647 | 47,000 |
| 2009/03/04 | 618 | 632 | 613 | 631 | 20,000 |
| 2009/03/03 | 623 | 628 | 619 | 619 | 24,000 |
| 2009/03/02 | 645 | 645 | 625 | 642 | 24,000 |
| 2009/02/27 | 634 | 656 | 633 | 641 | 77,000 |
| 2009/02/26 | 639 | 650 | 623 | 633 | 71,000 |
| 2009/02/25 | 639 | 639 | 616 | 632 | 40,000 |
| 2009/02/24 | 618 | 629 | 607 | 629 | 37,000 |
| 2009/02/23 | 597 | 617 | 595 | 617 | 52,000 |
| 2009/02/20 | 623 | 633 | 617 | 617 | 67,000 |
| 2009/02/19 | 640 | 640 | 623 | 623 | 55,000 |
| 2009/02/18 | 638 | 650 | 638 | 640 | 56,000 |
| 2009/02/17 | 643 | 647 | 643 | 643 | 37,000 |
| 2009/02/16 | 643 | 647 | 635 | 644 | 31,000 |
| 2009/02/13 | 609 | 636 | 609 | 631 | 36,000 |
| 2009/02/12 | 607 | 608 | 594 | 601 | 41,000 |
| 2009/02/10 | 609 | 615 | 608 | 608 | 31,000 |
| 2009/02/09 | 615 | 622 | 603 | 604 | 45,000 |
| 2009/02/06 | 612 | 650 | 612 | 620 | 59,000 |
| 2009/02/05 | 609 | 640 | 605 | 611 | 79,000 |
| 2009/02/04 | 616 | 617 | 586 | 599 | 52,000 |
| 2009/02/03 | 629 | 647 | 616 | 616 | 31,000 |
| 2009/02/02 | 651 | 659 | 640 | 647 | 20,000 |
| 2009/01/30 | 657 | 675 | 657 | 670 | 33,000 |
| 2009/01/29 | 668 | 679 | 667 | 676 | 28,000 |
| 2009/01/28 | 675 | 680 | 656 | 667 | 30,000 |
| 2009/01/27 | 664 | 676 | 664 | 675 | 40,000 |
| 2009/01/26 | 658 | 668 | 653 | 662 | 12,000 |
| 2009/01/23 | 645 | 647 | 645 | 647 | 32,000 |
| 2009/01/22 | 658 | 658 | 645 | 655 | 7,000 |
| 2009/01/21 | 655 | 657 | 638 | 638 | 38,000 |
| 2009/01/20 | 656 | 667 | 656 | 659 | 10,000 |
| 2009/01/19 | 660 | 691 | 660 | 666 | 18,000 |
| 2009/01/16 | 655 | 663 | 646 | 660 | 25,000 |
| 2009/01/15 | 647 | 657 | 645 | 645 | 33,000 |
| 2009/01/14 | 632 | 651 | 632 | 647 | 46,000 |
| 2009/01/13 | 652 | 653 | 642 | 642 | 40,000 |
| 2009/01/09 | 662 | 666 | 646 | 652 | 46,000 |
| 2009/01/08 | 741 | 741 | 690 | 690 | 34,000 |
| 2009/01/07 | 765 | 769 | 748 | 751 | 30,000 |
| 2009/01/06 | 769 | 769 | 760 | 765 | 34,000 |
| 2009/01/05 | 773 | 777 | 767 | 768 | 10,000 |