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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,491 | 1,510 | 1,489 | 1,495 | 54,100 |
| 2013/12/27 | 1,464 | 1,466 | 1,440 | 1,464 | 36,400 |
| 2013/12/26 | 1,425 | 1,460 | 1,405 | 1,456 | 23,300 |
| 2013/12/25 | 1,419 | 1,428 | 1,399 | 1,423 | 53,000 |
| 2013/12/24 | 1,430 | 1,447 | 1,412 | 1,422 | 44,700 |
| 2013/12/20 | 1,412 | 1,439 | 1,410 | 1,425 | 48,400 |
| 2013/12/19 | 1,460 | 1,460 | 1,410 | 1,425 | 58,400 |
| 2013/12/18 | 1,417 | 1,455 | 1,417 | 1,453 | 62,200 |
| 2013/12/17 | 1,405 | 1,448 | 1,401 | 1,433 | 57,800 |
| 2013/12/16 | 1,450 | 1,450 | 1,405 | 1,409 | 48,700 |
| 2013/12/13 | 1,432 | 1,458 | 1,415 | 1,449 | 95,000 |
| 2013/12/12 | 1,449 | 1,479 | 1,435 | 1,437 | 28,700 |
| 2013/12/11 | 1,452 | 1,470 | 1,431 | 1,437 | 76,600 |
| 2013/12/10 | 1,481 | 1,490 | 1,470 | 1,482 | 36,900 |
| 2013/12/09 | 1,471 | 1,490 | 1,471 | 1,482 | 29,700 |
| 2013/12/06 | 1,500 | 1,500 | 1,481 | 1,496 | 20,800 |
| 2013/12/05 | 1,501 | 1,517 | 1,491 | 1,493 | 30,600 |
| 2013/12/04 | 1,499 | 1,520 | 1,499 | 1,513 | 32,700 |
| 2013/12/03 | 1,500 | 1,528 | 1,467 | 1,521 | 42,700 |
| 2013/12/02 | 1,469 | 1,498 | 1,460 | 1,486 | 28,200 |
| 2013/11/29 | 1,498 | 1,498 | 1,461 | 1,465 | 27,000 |
| 2013/11/28 | 1,518 | 1,520 | 1,471 | 1,476 | 60,000 |
| 2013/11/27 | 1,520 | 1,520 | 1,511 | 1,518 | 21,000 |
| 2013/11/26 | 1,519 | 1,524 | 1,517 | 1,522 | 36,000 |
| 2013/11/25 | 1,538 | 1,538 | 1,520 | 1,524 | 22,000 |
| 2013/11/22 | 1,522 | 1,545 | 1,505 | 1,514 | 96,000 |
| 2013/11/21 | 1,507 | 1,525 | 1,505 | 1,522 | 44,000 |
| 2013/11/20 | 1,516 | 1,529 | 1,485 | 1,507 | 45,000 |
| 2013/11/19 | 1,484 | 1,534 | 1,460 | 1,533 | 98,000 |
| 2013/11/18 | 1,480 | 1,493 | 1,466 | 1,487 | 54,000 |
| 2013/11/15 | 1,439 | 1,480 | 1,435 | 1,470 | 130,000 |
| 2013/11/14 | 1,405 | 1,415 | 1,390 | 1,410 | 97,000 |
| 2013/11/13 | 1,420 | 1,424 | 1,391 | 1,400 | 73,000 |
| 2013/11/12 | 1,399 | 1,430 | 1,399 | 1,420 | 49,000 |
| 2013/11/11 | 1,400 | 1,410 | 1,393 | 1,398 | 20,000 |
| 2013/11/08 | 1,403 | 1,404 | 1,386 | 1,396 | 59,000 |
| 2013/11/07 | 1,426 | 1,429 | 1,403 | 1,403 | 31,000 |
| 2013/11/06 | 1,396 | 1,429 | 1,389 | 1,426 | 45,000 |
| 2013/11/05 | 1,405 | 1,428 | 1,388 | 1,395 | 73,000 |
| 2013/11/01 | 1,431 | 1,451 | 1,401 | 1,405 | 26,000 |
| 2013/10/31 | 1,429 | 1,457 | 1,427 | 1,427 | 50,000 |
| 2013/10/30 | 1,485 | 1,486 | 1,450 | 1,454 | 78,000 |
| 2013/10/29 | 1,489 | 1,520 | 1,474 | 1,485 | 95,000 |
| 2013/10/28 | 1,502 | 1,530 | 1,495 | 1,525 | 71,000 |
| 2013/10/25 | 1,456 | 1,490 | 1,456 | 1,486 | 74,000 |
| 2013/10/24 | 1,441 | 1,475 | 1,441 | 1,456 | 8,000 |
| 2013/10/23 | 1,476 | 1,476 | 1,443 | 1,450 | 19,000 |
| 2013/10/22 | 1,457 | 1,478 | 1,439 | 1,473 | 22,000 |
| 2013/10/21 | 1,440 | 1,475 | 1,439 | 1,457 | 24,000 |
| 2013/10/18 | 1,436 | 1,439 | 1,436 | 1,439 | 11,000 |
| 2013/10/17 | 1,438 | 1,439 | 1,424 | 1,436 | 8,000 |
| 2013/10/16 | 1,410 | 1,445 | 1,410 | 1,438 | 27,000 |
| 2013/10/15 | 1,439 | 1,440 | 1,431 | 1,438 | 23,000 |
| 2013/10/11 | 1,413 | 1,440 | 1,413 | 1,432 | 16,000 |
| 2013/10/10 | 1,390 | 1,420 | 1,390 | 1,413 | 18,000 |
| 2013/10/09 | 1,364 | 1,390 | 1,364 | 1,390 | 20,000 |
| 2013/10/08 | 1,390 | 1,393 | 1,375 | 1,393 | 11,000 |
| 2013/10/07 | 1,383 | 1,391 | 1,380 | 1,390 | 23,000 |
| 2013/10/04 | 1,419 | 1,419 | 1,391 | 1,391 | 20,000 |
| 2013/10/03 | 1,410 | 1,438 | 1,398 | 1,418 | 24,000 |
| 2013/10/02 | 1,435 | 1,438 | 1,407 | 1,410 | 20,000 |
| 2013/10/01 | 1,422 | 1,435 | 1,418 | 1,435 | 30,000 |
| 2013/09/30 | 1,414 | 1,425 | 1,392 | 1,422 | 29,000 |
| 2013/09/27 | 1,421 | 1,426 | 1,412 | 1,414 | 30,000 |
| 2013/09/26 | 1,419 | 1,425 | 1,400 | 1,415 | 33,000 |
| 2013/09/25 | 1,450 | 1,450 | 1,425 | 1,432 | 33,000 |
| 2013/09/24 | 1,475 | 1,489 | 1,435 | 1,449 | 55,000 |
| 2013/09/20 | 1,480 | 1,488 | 1,460 | 1,488 | 30,000 |
| 2013/09/19 | 1,465 | 1,480 | 1,460 | 1,480 | 57,000 |
| 2013/09/18 | 1,435 | 1,455 | 1,427 | 1,455 | 53,000 |
| 2013/09/17 | 1,427 | 1,427 | 1,412 | 1,423 | 24,000 |
| 2013/09/13 | 1,400 | 1,410 | 1,387 | 1,408 | 57,000 |
| 2013/09/12 | 1,407 | 1,407 | 1,383 | 1,400 | 41,000 |
| 2013/09/11 | 1,390 | 1,409 | 1,385 | 1,407 | 46,000 |
| 2013/09/10 | 1,345 | 1,398 | 1,343 | 1,387 | 38,000 |
| 2013/09/09 | 1,356 | 1,356 | 1,338 | 1,341 | 24,000 |
| 2013/09/06 | 1,320 | 1,333 | 1,320 | 1,326 | 11,000 |
| 2013/09/05 | 1,331 | 1,340 | 1,300 | 1,315 | 51,000 |
| 2013/09/04 | 1,324 | 1,343 | 1,312 | 1,339 | 23,000 |
| 2013/09/03 | 1,316 | 1,324 | 1,300 | 1,324 | 40,000 |
| 2013/09/02 | 1,282 | 1,293 | 1,282 | 1,291 | 14,000 |
| 2013/08/30 | 1,318 | 1,318 | 1,270 | 1,282 | 34,000 |
| 2013/08/29 | 1,311 | 1,320 | 1,279 | 1,318 | 23,000 |
| 2013/08/28 | 1,332 | 1,332 | 1,311 | 1,326 | 13,000 |
| 2013/08/27 | 1,338 | 1,343 | 1,317 | 1,329 | 28,000 |
| 2013/08/26 | 1,340 | 1,343 | 1,329 | 1,329 | 16,000 |
| 2013/08/23 | 1,344 | 1,344 | 1,314 | 1,339 | 31,000 |
| 2013/08/22 | 1,308 | 1,328 | 1,302 | 1,314 | 28,000 |
| 2013/08/21 | 1,317 | 1,317 | 1,287 | 1,301 | 13,000 |
| 2013/08/20 | 1,316 | 1,337 | 1,306 | 1,317 | 21,000 |
| 2013/08/19 | 1,281 | 1,318 | 1,261 | 1,318 | 15,000 |
| 2013/08/16 | 1,314 | 1,314 | 1,274 | 1,274 | 14,000 |
| 2013/08/15 | 1,347 | 1,347 | 1,313 | 1,316 | 10,000 |
| 2013/08/14 | 1,348 | 1,348 | 1,331 | 1,341 | 22,000 |
| 2013/08/13 | 1,331 | 1,341 | 1,330 | 1,341 | 33,000 |
| 2013/08/12 | 1,312 | 1,326 | 1,312 | 1,326 | 3,000 |
| 2013/08/09 | 1,339 | 1,346 | 1,323 | 1,342 | 32,000 |
| 2013/08/08 | 1,342 | 1,342 | 1,312 | 1,318 | 13,000 |
| 2013/08/07 | 1,333 | 1,344 | 1,333 | 1,338 | 28,000 |
| 2013/08/06 | 1,338 | 1,343 | 1,323 | 1,343 | 16,000 |
| 2013/08/05 | 1,303 | 1,341 | 1,303 | 1,338 | 7,000 |
| 2013/08/02 | 1,300 | 1,333 | 1,300 | 1,333 | 24,000 |
| 2013/08/01 | 1,270 | 1,291 | 1,270 | 1,288 | 15,000 |
| 2013/07/31 | 1,295 | 1,324 | 1,282 | 1,296 | 29,000 |
| 2013/07/30 | 1,300 | 1,329 | 1,300 | 1,320 | 69,000 |
| 2013/07/29 | 1,326 | 1,330 | 1,297 | 1,298 | 40,000 |
| 2013/07/26 | 1,342 | 1,342 | 1,296 | 1,296 | 37,000 |
| 2013/07/25 | 1,339 | 1,339 | 1,318 | 1,320 | 14,000 |
| 2013/07/24 | 1,356 | 1,364 | 1,340 | 1,340 | 51,000 |
| 2013/07/23 | 1,331 | 1,369 | 1,314 | 1,333 | 118,000 |
| 2013/07/22 | 1,328 | 1,344 | 1,322 | 1,330 | 146,000 |
| 2013/07/19 | 1,381 | 1,381 | 1,323 | 1,323 | 47,000 |
| 2013/07/18 | 1,370 | 1,374 | 1,352 | 1,369 | 33,000 |
| 2013/07/17 | 1,371 | 1,371 | 1,360 | 1,370 | 50,000 |
| 2013/07/16 | 1,372 | 1,398 | 1,372 | 1,380 | 28,000 |
| 2013/07/12 | 1,370 | 1,370 | 1,354 | 1,361 | 36,000 |
| 2013/07/11 | 1,379 | 1,390 | 1,340 | 1,370 | 12,000 |
| 2013/07/10 | 1,368 | 1,378 | 1,359 | 1,378 | 27,000 |
| 2013/07/09 | 1,337 | 1,358 | 1,331 | 1,346 | 33,000 |
| 2013/07/08 | 1,299 | 1,340 | 1,299 | 1,318 | 24,000 |
| 2013/07/05 | 1,300 | 1,300 | 1,273 | 1,300 | 27,000 |
| 2013/07/04 | 1,278 | 1,293 | 1,256 | 1,285 | 23,000 |
| 2013/07/03 | 1,258 | 1,279 | 1,252 | 1,254 | 36,000 |
| 2013/07/02 | 1,259 | 1,275 | 1,250 | 1,257 | 24,000 |
| 2013/07/01 | 1,220 | 1,255 | 1,209 | 1,243 | 22,000 |
| 2013/06/28 | 1,206 | 1,220 | 1,195 | 1,220 | 44,000 |
| 2013/06/27 | 1,174 | 1,200 | 1,161 | 1,184 | 37,000 |
| 2013/06/26 | 1,162 | 1,195 | 1,162 | 1,177 | 11,000 |
| 2013/06/25 | 1,175 | 1,196 | 1,174 | 1,189 | 38,000 |
| 2013/06/24 | 1,180 | 1,180 | 1,167 | 1,169 | 16,000 |
| 2013/06/21 | 1,186 | 1,186 | 1,138 | 1,150 | 25,000 |
| 2013/06/20 | 1,167 | 1,168 | 1,157 | 1,158 | 38,000 |
| 2013/06/19 | 1,218 | 1,218 | 1,195 | 1,197 | 33,000 |
| 2013/06/18 | 1,215 | 1,227 | 1,205 | 1,217 | 27,000 |
| 2013/06/17 | 1,180 | 1,209 | 1,180 | 1,196 | 27,000 |
| 2013/06/14 | 1,190 | 1,196 | 1,180 | 1,180 | 94,000 |
| 2013/06/13 | 1,176 | 1,176 | 1,138 | 1,155 | 36,000 |
| 2013/06/12 | 1,156 | 1,185 | 1,112 | 1,176 | 43,000 |
| 2013/06/11 | 1,213 | 1,221 | 1,140 | 1,145 | 86,000 |
| 2013/06/10 | 1,215 | 1,237 | 1,211 | 1,221 | 29,000 |
| 2013/06/07 | 1,238 | 1,238 | 1,196 | 1,201 | 29,000 |
| 2013/06/06 | 1,238 | 1,248 | 1,210 | 1,238 | 38,000 |
| 2013/06/05 | 1,253 | 1,287 | 1,231 | 1,238 | 53,000 |
| 2013/06/04 | 1,240 | 1,240 | 1,201 | 1,223 | 40,000 |
| 2013/06/03 | 1,271 | 1,296 | 1,252 | 1,255 | 27,000 |
| 2013/05/31 | 1,250 | 1,288 | 1,240 | 1,272 | 60,000 |
| 2013/05/30 | 1,253 | 1,276 | 1,238 | 1,255 | 47,000 |
| 2013/05/29 | 1,269 | 1,290 | 1,262 | 1,279 | 33,000 |
| 2013/05/28 | 1,292 | 1,292 | 1,254 | 1,260 | 24,000 |
| 2013/05/27 | 1,252 | 1,307 | 1,222 | 1,293 | 40,000 |
| 2013/05/24 | 1,276 | 1,307 | 1,217 | 1,305 | 122,000 |
| 2013/05/23 | 1,372 | 1,395 | 1,296 | 1,296 | 45,000 |
| 2013/05/22 | 1,371 | 1,408 | 1,371 | 1,402 | 24,000 |
| 2013/05/21 | 1,426 | 1,428 | 1,371 | 1,371 | 34,000 |
| 2013/05/20 | 1,385 | 1,435 | 1,385 | 1,426 | 52,000 |
| 2013/05/17 | 1,352 | 1,415 | 1,352 | 1,403 | 54,000 |
| 2013/05/16 | 1,400 | 1,407 | 1,381 | 1,382 | 25,000 |
| 2013/05/15 | 1,422 | 1,423 | 1,407 | 1,407 | 30,000 |
| 2013/05/14 | 1,431 | 1,436 | 1,414 | 1,422 | 36,000 |
| 2013/05/13 | 1,450 | 1,457 | 1,414 | 1,430 | 45,000 |
| 2013/05/10 | 1,446 | 1,447 | 1,427 | 1,431 | 34,000 |
| 2013/05/09 | 1,437 | 1,446 | 1,400 | 1,416 | 30,000 |
| 2013/05/08 | 1,444 | 1,473 | 1,442 | 1,453 | 67,000 |
| 2013/05/07 | 1,437 | 1,450 | 1,434 | 1,442 | 35,000 |
| 2013/05/02 | 1,436 | 1,436 | 1,406 | 1,417 | 21,000 |
| 2013/05/01 | 1,350 | 1,449 | 1,350 | 1,436 | 65,000 |
| 2013/04/30 | 1,395 | 1,395 | 1,350 | 1,352 | 57,000 |
| 2013/04/26 | 1,480 | 1,480 | 1,295 | 1,395 | 118,000 |
| 2013/04/25 | 1,428 | 1,454 | 1,422 | 1,454 | 41,000 |
| 2013/04/24 | 1,422 | 1,429 | 1,383 | 1,398 | 93,000 |
| 2013/04/23 | 1,420 | 1,422 | 1,370 | 1,395 | 41,000 |
| 2013/04/22 | 1,390 | 1,422 | 1,379 | 1,411 | 43,000 |
| 2013/04/19 | 1,373 | 1,391 | 1,353 | 1,380 | 55,000 |
| 2013/04/18 | 1,359 | 1,365 | 1,339 | 1,344 | 55,000 |
| 2013/04/17 | 1,362 | 1,376 | 1,346 | 1,352 | 39,000 |
| 2013/04/16 | 1,350 | 1,380 | 1,290 | 1,362 | 91,000 |
| 2013/04/15 | 1,346 | 1,350 | 1,333 | 1,345 | 47,000 |
| 2013/04/12 | 1,309 | 1,330 | 1,278 | 1,320 | 28,000 |
| 2013/04/11 | 1,329 | 1,330 | 1,297 | 1,309 | 48,000 |
| 2013/04/10 | 1,301 | 1,328 | 1,301 | 1,318 | 33,000 |
| 2013/04/09 | 1,300 | 1,319 | 1,298 | 1,311 | 123,000 |
| 2013/04/08 | 1,266 | 1,299 | 1,266 | 1,298 | 84,000 |
| 2013/04/05 | 1,222 | 1,270 | 1,222 | 1,266 | 67,000 |
| 2013/04/04 | 1,218 | 1,239 | 1,170 | 1,192 | 128,000 |
| 2013/04/03 | 1,155 | 1,220 | 1,155 | 1,216 | 42,000 |
| 2013/04/02 | 1,161 | 1,172 | 1,108 | 1,155 | 68,000 |
| 2013/04/01 | 1,208 | 1,220 | 1,154 | 1,164 | 63,000 |
| 2013/03/29 | 1,239 | 1,250 | 1,200 | 1,208 | 62,000 |
| 2013/03/28 | 1,210 | 1,236 | 1,196 | 1,231 | 99,000 |
| 2013/03/27 | 1,172 | 1,186 | 1,149 | 1,186 | 37,000 |
| 2013/03/26 | 1,154 | 1,198 | 1,130 | 1,171 | 95,000 |
| 2013/03/25 | 1,186 | 1,203 | 1,145 | 1,160 | 91,000 |
| 2013/03/22 | 1,212 | 1,221 | 1,187 | 1,190 | 79,000 |
| 2013/03/21 | 1,246 | 1,275 | 1,222 | 1,223 | 84,000 |
| 2013/03/19 | 1,247 | 1,294 | 1,218 | 1,250 | 77,000 |
| 2013/03/18 | 1,282 | 1,289 | 1,263 | 1,277 | 29,000 |
| 2013/03/15 | 1,260 | 1,310 | 1,246 | 1,310 | 102,000 |
| 2013/03/14 | 1,206 | 1,258 | 1,195 | 1,256 | 79,000 |
| 2013/03/13 | 1,218 | 1,235 | 1,212 | 1,230 | 53,000 |
| 2013/03/12 | 1,176 | 1,250 | 1,176 | 1,248 | 156,000 |
| 2013/03/11 | 1,203 | 1,213 | 1,170 | 1,176 | 58,000 |
| 2013/03/08 | 1,221 | 1,227 | 1,191 | 1,223 | 130,000 |
| 2013/03/07 | 1,138 | 1,162 | 1,137 | 1,161 | 51,000 |
| 2013/03/06 | 1,126 | 1,134 | 1,115 | 1,134 | 45,000 |
| 2013/03/05 | 1,137 | 1,138 | 1,115 | 1,115 | 18,000 |
| 2013/03/04 | 1,145 | 1,155 | 1,108 | 1,137 | 42,000 |
| 2013/03/01 | 1,101 | 1,161 | 1,101 | 1,150 | 50,000 |
| 2013/02/28 | 1,087 | 1,115 | 1,086 | 1,100 | 86,000 |
| 2013/02/27 | 1,114 | 1,144 | 1,060 | 1,084 | 86,000 |
| 2013/02/26 | 1,110 | 1,135 | 1,110 | 1,124 | 51,000 |
| 2013/02/25 | 1,120 | 1,145 | 1,119 | 1,140 | 54,000 |
| 2013/02/22 | 1,110 | 1,130 | 1,093 | 1,120 | 75,000 |
| 2013/02/21 | 1,146 | 1,151 | 1,124 | 1,131 | 62,000 |
| 2013/02/20 | 1,135 | 1,158 | 1,123 | 1,146 | 39,000 |
| 2013/02/19 | 1,120 | 1,148 | 1,111 | 1,135 | 58,000 |
| 2013/02/18 | 1,086 | 1,126 | 1,086 | 1,120 | 73,000 |
| 2013/02/15 | 1,121 | 1,121 | 1,079 | 1,085 | 68,000 |
| 2013/02/14 | 1,100 | 1,121 | 1,086 | 1,113 | 91,000 |
| 2013/02/13 | 1,062 | 1,100 | 1,062 | 1,081 | 79,000 |
| 2013/02/12 | 1,066 | 1,066 | 1,038 | 1,061 | 46,000 |
| 2013/02/08 | 1,073 | 1,077 | 1,052 | 1,062 | 75,000 |
| 2013/02/07 | 1,074 | 1,078 | 1,071 | 1,071 | 19,000 |
| 2013/02/06 | 1,086 | 1,086 | 1,077 | 1,085 | 49,000 |
| 2013/02/05 | 1,051 | 1,088 | 1,050 | 1,070 | 130,000 |
| 2013/02/04 | 1,062 | 1,066 | 1,060 | 1,062 | 38,000 |
| 2013/02/01 | 1,052 | 1,077 | 1,052 | 1,067 | 38,000 |
| 2013/01/31 | 1,068 | 1,085 | 1,053 | 1,082 | 70,000 |
| 2013/01/30 | 1,068 | 1,092 | 1,068 | 1,082 | 37,000 |
| 2013/01/29 | 1,052 | 1,081 | 1,052 | 1,067 | 91,000 |
| 2013/01/28 | 1,091 | 1,092 | 1,051 | 1,082 | 137,000 |
| 2013/01/25 | 1,087 | 1,102 | 1,036 | 1,061 | 340,000 |
| 2013/01/24 | 1,057 | 1,082 | 1,051 | 1,062 | 117,000 |
| 2013/01/23 | 1,054 | 1,092 | 1,040 | 1,057 | 163,000 |
| 2013/01/22 | 1,036 | 1,065 | 1,019 | 1,061 | 77,000 |
| 2013/01/21 | 1,046 | 1,066 | 1,045 | 1,066 | 77,000 |
| 2013/01/18 | 996 | 1,050 | 985 | 1,046 | 176,000 |
| 2013/01/17 | 982 | 995 | 978 | 993 | 59,000 |
| 2013/01/16 | 987 | 987 | 955 | 973 | 66,000 |
| 2013/01/15 | 990 | 1,000 | 989 | 991 | 97,000 |
| 2013/01/11 | 952 | 964 | 952 | 962 | 39,000 |
| 2013/01/10 | 924 | 952 | 920 | 952 | 50,000 |
| 2013/01/09 | 931 | 935 | 925 | 929 | 118,000 |
| 2013/01/08 | 938 | 953 | 925 | 937 | 50,000 |
| 2013/01/07 | 936 | 951 | 931 | 935 | 31,000 |
| 2013/01/04 | 921 | 939 | 917 | 936 | 56,000 |