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 |
---|---|---|---|---|---|
2011/12/30 | 775 | 781 | 768 | 777 | 15,000 |
2011/12/29 | 751 | 777 | 747 | 777 | 12,000 |
2011/12/28 | 750 | 762 | 750 | 762 | 20,000 |
2011/12/27 | 738 | 747 | 730 | 745 | 17,000 |
2011/12/26 | 724 | 738 | 724 | 737 | 13,000 |
2011/12/22 | 728 | 730 | 716 | 724 | 22,000 |
2011/12/21 | 714 | 724 | 714 | 722 | 5,000 |
2011/12/20 | 710 | 712 | 705 | 712 | 6,000 |
2011/12/19 | 715 | 715 | 710 | 710 | 17,000 |
2011/12/16 | 734 | 734 | 714 | 714 | 16,000 |
2011/12/15 | 732 | 738 | 721 | 736 | 21,000 |
2011/12/14 | 728 | 730 | 724 | 729 | 23,000 |
2011/12/13 | 728 | 728 | 723 | 727 | 14,000 |
2011/12/12 | 728 | 728 | 728 | 728 | 10,000 |
2011/12/09 | 707 | 714 | 707 | 714 | 56,000 |
2011/12/08 | 729 | 729 | 717 | 720 | 18,000 |
2011/12/07 | 730 | 731 | 721 | 729 | 19,000 |
2011/12/06 | 739 | 739 | 733 | 733 | 4,000 |
2011/12/05 | 742 | 742 | 730 | 739 | 9,000 |
2011/12/02 | 735 | 740 | 730 | 740 | 28,000 |
2011/12/01 | 705 | 723 | 705 | 720 | 19,000 |
2011/11/30 | 700 | 713 | 700 | 702 | 23,000 |
2011/11/29 | 698 | 701 | 690 | 701 | 15,000 |
2011/11/28 | 692 | 697 | 689 | 693 | 15,000 |
2011/11/25 | 695 | 695 | 692 | 692 | 13,000 |
2011/11/24 | 698 | 698 | 695 | 695 | 6,000 |
2011/11/22 | 699 | 706 | 699 | 702 | 23,000 |
2011/11/21 | 690 | 704 | 690 | 699 | 7,000 |
2011/11/18 | 688 | 691 | 688 | 691 | 29,000 |
2011/11/17 | 688 | 695 | 685 | 688 | 17,000 |
2011/11/16 | 702 | 702 | 700 | 700 | 26,000 |
2011/11/15 | 702 | 705 | 702 | 702 | 9,000 |
2011/11/14 | 700 | 706 | 700 | 705 | 20,000 |
2011/11/11 | 688 | 696 | 686 | 695 | 11,000 |
2011/11/10 | 699 | 699 | 686 | 688 | 26,000 |
2011/11/09 | 697 | 702 | 697 | 700 | 17,000 |
2011/11/08 | 699 | 703 | 697 | 697 | 26,000 |
2011/11/07 | 722 | 722 | 685 | 699 | 75,000 |
2011/11/04 | 744 | 744 | 721 | 722 | 25,000 |
2011/11/02 | 735 | 735 | 726 | 734 | 9,000 |
2011/11/01 | 744 | 744 | 735 | 735 | 19,000 |
2011/10/31 | 760 | 760 | 742 | 744 | 32,000 |
2011/10/28 | 774 | 774 | 753 | 753 | 24,000 |
2011/10/27 | 761 | 761 | 755 | 760 | 27,000 |
2011/10/26 | 755 | 756 | 755 | 756 | 4,000 |
2011/10/25 | 763 | 763 | 756 | 756 | 7,000 |
2011/10/24 | 766 | 766 | 758 | 762 | 16,000 |
2011/10/21 | 761 | 763 | 761 | 761 | 8,000 |
2011/10/20 | 769 | 769 | 758 | 769 | 10,000 |
2011/10/19 | 778 | 778 | 774 | 777 | 16,000 |
2011/10/18 | 775 | 781 | 775 | 781 | 9,000 |
2011/10/17 | 782 | 782 | 775 | 776 | 23,000 |
2011/10/14 | 775 | 780 | 775 | 776 | 24,000 |
2011/10/13 | 773 | 776 | 773 | 776 | 11,000 |
2011/10/12 | 753 | 773 | 753 | 769 | 10,000 |
2011/10/11 | 767 | 773 | 762 | 762 | 15,000 |
2011/10/07 | 762 | 768 | 762 | 767 | 9,000 |
2011/10/06 | 760 | 762 | 759 | 762 | 14,000 |
2011/10/05 | 774 | 774 | 753 | 758 | 15,000 |
2011/10/04 | 812 | 812 | 774 | 774 | 20,000 |
2011/10/03 | 812 | 813 | 798 | 813 | 24,000 |
2011/09/30 | 794 | 815 | 783 | 815 | 52,000 |
2011/09/29 | 765 | 783 | 764 | 783 | 25,000 |
2011/09/28 | 748 | 778 | 748 | 778 | 32,000 |
2011/09/27 | 749 | 756 | 741 | 756 | 31,000 |
2011/09/26 | 729 | 739 | 726 | 734 | 25,000 |
2011/09/22 | 771 | 776 | 733 | 757 | 55,000 |
2011/09/21 | 772 | 772 | 768 | 770 | 8,000 |
2011/09/20 | 765 | 769 | 765 | 769 | 4,000 |
2011/09/16 | 758 | 780 | 757 | 780 | 48,000 |
2011/09/15 | 767 | 767 | 753 | 754 | 33,000 |
2011/09/14 | 765 | 766 | 759 | 766 | 33,000 |
2011/09/13 | 751 | 761 | 751 | 760 | 15,000 |
2011/09/12 | 755 | 760 | 744 | 744 | 16,000 |
2011/09/09 | 764 | 770 | 764 | 770 | 33,000 |
2011/09/08 | 758 | 759 | 748 | 759 | 19,000 |
2011/09/07 | 738 | 753 | 738 | 747 | 14,000 |
2011/09/06 | 745 | 745 | 735 | 737 | 12,000 |
2011/09/05 | 755 | 755 | 749 | 750 | 13,000 |
2011/09/02 | 769 | 769 | 760 | 764 | 13,000 |
2011/09/01 | 770 | 772 | 766 | 772 | 17,000 |
2011/08/31 | 780 | 780 | 766 | 770 | 21,000 |
2011/08/30 | 772 | 780 | 765 | 780 | 16,000 |
2011/08/29 | 760 | 765 | 758 | 764 | 16,000 |
2011/08/26 | 758 | 761 | 757 | 761 | 12,000 |
2011/08/25 | 755 | 770 | 755 | 758 | 14,000 |
2011/08/24 | 774 | 782 | 755 | 755 | 17,000 |
2011/08/23 | 772 | 772 | 760 | 762 | 24,000 |
2011/08/22 | 776 | 776 | 761 | 767 | 22,000 |
2011/08/19 | 794 | 794 | 780 | 780 | 16,000 |
2011/08/18 | 806 | 806 | 800 | 800 | 13,000 |
2011/08/17 | 806 | 806 | 796 | 801 | 21,000 |
2011/08/16 | 815 | 815 | 806 | 807 | 6,000 |
2011/08/15 | 825 | 825 | 805 | 810 | 23,000 |
2011/08/12 | 800 | 811 | 797 | 811 | 32,000 |
2011/08/11 | 777 | 797 | 777 | 791 | 35,000 |
2011/08/10 | 773 | 788 | 761 | 788 | 45,000 |
2011/08/09 | 719 | 749 | 718 | 749 | 26,000 |
2011/08/08 | 765 | 766 | 744 | 745 | 19,000 |
2011/08/05 | 760 | 776 | 756 | 762 | 42,000 |
2011/08/04 | 785 | 793 | 785 | 787 | 20,000 |
2011/08/03 | 800 | 800 | 784 | 787 | 35,000 |
2011/08/02 | 802 | 802 | 800 | 800 | 26,000 |
2011/08/01 | 806 | 816 | 802 | 802 | 22,000 |
2011/07/29 | 812 | 817 | 812 | 814 | 16,000 |
2011/07/28 | 819 | 819 | 813 | 817 | 35,000 |
2011/07/27 | 821 | 821 | 816 | 817 | 13,000 |
2011/07/26 | 816 | 822 | 816 | 821 | 23,000 |
2011/07/25 | 819 | 819 | 816 | 816 | 15,000 |
2011/07/22 | 811 | 819 | 811 | 819 | 27,000 |
2011/07/21 | 816 | 816 | 810 | 811 | 23,000 |
2011/07/20 | 831 | 831 | 819 | 820 | 30,000 |
2011/07/19 | 826 | 838 | 826 | 831 | 15,000 |
2011/07/15 | 842 | 845 | 824 | 826 | 32,000 |
2011/07/14 | 840 | 840 | 833 | 837 | 11,000 |
2011/07/13 | 836 | 841 | 834 | 840 | 47,000 |
2011/07/12 | 830 | 835 | 830 | 834 | 8,000 |
2011/07/11 | 831 | 839 | 830 | 833 | 23,000 |
2011/07/08 | 834 | 836 | 831 | 831 | 6,000 |
2011/07/07 | 838 | 838 | 829 | 833 | 13,000 |
2011/07/06 | 828 | 831 | 824 | 831 | 26,000 |
2011/07/05 | 834 | 834 | 828 | 828 | 6,000 |
2011/07/04 | 839 | 839 | 834 | 834 | 20,000 |
2011/07/01 | 821 | 833 | 821 | 831 | 24,000 |
2011/06/30 | 813 | 820 | 809 | 820 | 35,000 |
2011/06/29 | 810 | 810 | 802 | 808 | 29,000 |
2011/06/28 | 813 | 813 | 800 | 804 | 37,000 |
2011/06/27 | 798 | 806 | 798 | 801 | 25,000 |
2011/06/24 | 802 | 807 | 801 | 806 | 16,000 |
2011/06/23 | 803 | 805 | 800 | 802 | 16,000 |
2011/06/22 | 805 | 816 | 805 | 807 | 51,000 |
2011/06/21 | 801 | 805 | 800 | 804 | 16,000 |
2011/06/20 | 806 | 809 | 803 | 803 | 10,000 |
2011/06/17 | 815 | 815 | 805 | 805 | 44,000 |
2011/06/16 | 821 | 821 | 815 | 815 | 20,000 |
2011/06/15 | 803 | 823 | 800 | 823 | 54,000 |
2011/06/14 | 789 | 802 | 789 | 802 | 42,000 |
2011/06/13 | 779 | 788 | 779 | 788 | 31,000 |
2011/06/10 | 785 | 792 | 785 | 785 | 71,000 |
2011/06/09 | 785 | 790 | 781 | 785 | 25,000 |
2011/06/08 | 785 | 786 | 783 | 785 | 24,000 |
2011/06/07 | 783 | 795 | 777 | 795 | 23,000 |
2011/06/06 | 787 | 789 | 780 | 782 | 48,000 |
2011/06/03 | 798 | 803 | 786 | 787 | 35,000 |
2011/06/02 | 798 | 800 | 789 | 797 | 32,000 |
2011/06/01 | 803 | 806 | 792 | 800 | 66,000 |
2011/05/31 | 798 | 804 | 795 | 796 | 54,000 |
2011/05/30 | 796 | 804 | 782 | 803 | 54,000 |
2011/05/27 | 798 | 803 | 795 | 797 | 27,000 |
2011/05/26 | 797 | 802 | 793 | 801 | 25,000 |
2011/05/25 | 802 | 802 | 788 | 796 | 49,000 |
2011/05/24 | 796 | 801 | 794 | 801 | 32,000 |
2011/05/23 | 783 | 795 | 774 | 795 | 70,000 |
2011/05/20 | 805 | 805 | 779 | 779 | 62,000 |
2011/05/19 | 802 | 806 | 798 | 798 | 23,000 |
2011/05/18 | 807 | 807 | 797 | 801 | 32,000 |
2011/05/17 | 807 | 809 | 793 | 807 | 49,000 |
2011/05/16 | 815 | 815 | 806 | 806 | 69,000 |
2011/05/13 | 840 | 840 | 812 | 815 | 96,000 |
2011/05/12 | 842 | 843 | 834 | 836 | 32,000 |
2011/05/11 | 846 | 851 | 845 | 846 | 30,000 |
2011/05/10 | 850 | 853 | 844 | 846 | 73,000 |
2011/05/09 | 859 | 859 | 847 | 849 | 42,000 |
2011/05/06 | 854 | 854 | 832 | 849 | 93,000 |
2011/05/02 | 847 | 858 | 847 | 853 | 60,000 |
2011/04/28 | 849 | 864 | 830 | 840 | 167,000 |
2011/04/27 | 850 | 852 | 844 | 846 | 69,000 |
2011/04/26 | 838 | 841 | 837 | 840 | 46,000 |
2011/04/25 | 846 | 848 | 834 | 838 | 72,000 |
2011/04/22 | 844 | 844 | 833 | 835 | 50,000 |
2011/04/21 | 848 | 849 | 841 | 844 | 67,000 |
2011/04/20 | 844 | 852 | 837 | 846 | 73,000 |
2011/04/19 | 842 | 846 | 837 | 844 | 24,000 |
2011/04/18 | 853 | 862 | 853 | 853 | 65,000 |
2011/04/15 | 877 | 877 | 861 | 863 | 84,000 |
2011/04/14 | 851 | 877 | 846 | 877 | 121,000 |
2011/04/13 | 844 | 853 | 844 | 851 | 56,000 |
2011/04/12 | 853 | 855 | 841 | 843 | 132,000 |
2011/04/11 | 850 | 855 | 843 | 853 | 45,000 |
2011/04/08 | 824 | 845 | 822 | 840 | 105,000 |
2011/04/07 | 843 | 852 | 826 | 831 | 120,000 |
2011/04/06 | 847 | 847 | 837 | 839 | 104,000 |
2011/04/05 | 856 | 856 | 830 | 834 | 71,000 |
2011/04/04 | 854 | 870 | 853 | 856 | 41,000 |
2011/04/01 | 865 | 874 | 853 | 853 | 82,000 |
2011/03/31 | 872 | 876 | 854 | 860 | 84,000 |
2011/03/30 | 836 | 877 | 832 | 873 | 184,000 |
2011/03/29 | 813 | 837 | 811 | 835 | 121,000 |
2011/03/28 | 812 | 833 | 797 | 808 | 146,000 |
2011/03/25 | 803 | 808 | 778 | 782 | 155,000 |
2011/03/24 | 784 | 794 | 768 | 770 | 166,000 |
2011/03/23 | 788 | 789 | 770 | 780 | 65,000 |
2011/03/22 | 763 | 784 | 761 | 779 | 73,000 |
2011/03/18 | 721 | 748 | 713 | 746 | 117,000 |
2011/03/17 | 672 | 708 | 672 | 706 | 130,000 |
2011/03/16 | 730 | 730 | 676 | 704 | 153,000 |
2011/03/15 | 766 | 770 | 689 | 715 | 76,000 |
2011/03/14 | 775 | 780 | 761 | 766 | 68,000 |
2011/03/11 | 805 | 805 | 790 | 790 | 99,000 |
2011/03/10 | 816 | 823 | 812 | 813 | 39,000 |
2011/03/09 | 828 | 831 | 822 | 825 | 68,000 |
2011/03/08 | 820 | 824 | 816 | 816 | 20,000 |
2011/03/07 | 834 | 834 | 812 | 816 | 32,000 |
2011/03/04 | 825 | 832 | 821 | 828 | 64,000 |
2011/03/03 | 815 | 815 | 805 | 810 | 9,000 |
2011/03/02 | 815 | 815 | 800 | 800 | 42,000 |
2011/03/01 | 806 | 820 | 806 | 816 | 42,000 |
2011/02/28 | 815 | 816 | 790 | 809 | 71,000 |
2011/02/25 | 805 | 815 | 792 | 801 | 72,000 |
2011/02/24 | 816 | 819 | 806 | 807 | 40,000 |
2011/02/23 | 816 | 836 | 816 | 821 | 33,000 |
2011/02/22 | 832 | 832 | 821 | 824 | 26,000 |
2011/02/21 | 834 | 842 | 833 | 838 | 50,000 |
2011/02/18 | 840 | 842 | 837 | 837 | 34,000 |
2011/02/17 | 843 | 852 | 842 | 844 | 43,000 |
2011/02/16 | 849 | 850 | 843 | 843 | 40,000 |
2011/02/15 | 854 | 854 | 845 | 850 | 42,000 |
2011/02/14 | 863 | 863 | 855 | 859 | 28,000 |
2011/02/10 | 841 | 859 | 840 | 848 | 26,000 |
2011/02/09 | 846 | 850 | 845 | 847 | 16,000 |
2011/02/08 | 846 | 852 | 846 | 848 | 13,000 |
2011/02/07 | 838 | 853 | 838 | 848 | 30,000 |
2011/02/04 | 830 | 843 | 830 | 841 | 25,000 |
2011/02/03 | 829 | 831 | 828 | 830 | 16,000 |
2011/02/02 | 832 | 837 | 832 | 832 | 28,000 |
2011/02/01 | 831 | 835 | 830 | 832 | 27,000 |
2011/01/31 | 832 | 840 | 827 | 835 | 44,000 |
2011/01/28 | 862 | 872 | 849 | 852 | 69,000 |
2011/01/27 | 863 | 876 | 863 | 865 | 37,000 |
2011/01/26 | 856 | 869 | 845 | 863 | 34,000 |
2011/01/25 | 842 | 857 | 842 | 855 | 40,000 |
2011/01/24 | 831 | 848 | 828 | 841 | 44,000 |
2011/01/21 | 840 | 842 | 821 | 821 | 45,000 |
2011/01/20 | 842 | 845 | 838 | 843 | 43,000 |
2011/01/19 | 852 | 857 | 847 | 850 | 41,000 |
2011/01/18 | 843 | 865 | 843 | 859 | 80,000 |
2011/01/17 | 851 | 854 | 848 | 850 | 22,000 |
2011/01/14 | 842 | 853 | 842 | 852 | 45,000 |
2011/01/13 | 841 | 856 | 838 | 850 | 41,000 |
2011/01/12 | 841 | 846 | 835 | 840 | 50,000 |
2011/01/11 | 834 | 843 | 830 | 841 | 27,000 |
2011/01/07 | 835 | 850 | 835 | 839 | 40,000 |
2011/01/06 | 824 | 842 | 824 | 842 | 30,000 |
2011/01/05 | 827 | 828 | 823 | 825 | 22,000 |
2011/01/04 | 825 | 831 | 825 | 830 | 17,000 |