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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,635 | 1,635 | 1,613 | 1,616 | 9,800 |
| 2014/12/29 | 1,619 | 1,630 | 1,585 | 1,617 | 27,200 |
| 2014/12/26 | 1,572 | 1,639 | 1,572 | 1,635 | 17,100 |
| 2014/12/25 | 1,597 | 1,601 | 1,566 | 1,581 | 17,500 |
| 2014/12/24 | 1,590 | 1,590 | 1,569 | 1,583 | 25,500 |
| 2014/12/22 | 1,547 | 1,567 | 1,539 | 1,567 | 13,800 |
| 2014/12/19 | 1,569 | 1,569 | 1,552 | 1,565 | 27,000 |
| 2014/12/18 | 1,569 | 1,576 | 1,536 | 1,543 | 29,800 |
| 2014/12/17 | 1,516 | 1,556 | 1,516 | 1,529 | 25,500 |
| 2014/12/16 | 1,511 | 1,534 | 1,511 | 1,519 | 24,600 |
| 2014/12/15 | 1,596 | 1,596 | 1,547 | 1,549 | 49,100 |
| 2014/12/12 | 1,584 | 1,617 | 1,576 | 1,587 | 61,200 |
| 2014/12/11 | 1,589 | 1,609 | 1,520 | 1,605 | 25,700 |
| 2014/12/10 | 1,645 | 1,645 | 1,600 | 1,617 | 25,900 |
| 2014/12/09 | 1,660 | 1,678 | 1,650 | 1,656 | 10,200 |
| 2014/12/08 | 1,690 | 1,699 | 1,680 | 1,685 | 20,100 |
| 2014/12/05 | 1,690 | 1,690 | 1,659 | 1,689 | 18,400 |
| 2014/12/04 | 1,660 | 1,684 | 1,654 | 1,684 | 32,800 |
| 2014/12/03 | 1,658 | 1,682 | 1,631 | 1,654 | 55,500 |
| 2014/12/02 | 1,549 | 1,669 | 1,542 | 1,664 | 91,800 |
| 2014/12/01 | 1,538 | 1,580 | 1,538 | 1,567 | 39,600 |
| 2014/11/28 | 1,534 | 1,574 | 1,526 | 1,570 | 46,100 |
| 2014/11/27 | 1,522 | 1,528 | 1,472 | 1,515 | 29,500 |
| 2014/11/26 | 1,520 | 1,550 | 1,515 | 1,533 | 55,800 |
| 2014/11/25 | 1,509 | 1,534 | 1,495 | 1,534 | 56,600 |
| 2014/11/21 | 1,482 | 1,499 | 1,472 | 1,494 | 24,600 |
| 2014/11/20 | 1,500 | 1,506 | 1,488 | 1,492 | 9,700 |
| 2014/11/19 | 1,512 | 1,522 | 1,481 | 1,482 | 18,500 |
| 2014/11/18 | 1,464 | 1,507 | 1,464 | 1,503 | 13,900 |
| 2014/11/17 | 1,516 | 1,516 | 1,470 | 1,475 | 16,500 |
| 2014/11/14 | 1,533 | 1,533 | 1,493 | 1,515 | 38,200 |
| 2014/11/13 | 1,502 | 1,522 | 1,485 | 1,509 | 23,000 |
| 2014/11/12 | 1,528 | 1,532 | 1,491 | 1,502 | 47,900 |
| 2014/11/11 | 1,515 | 1,522 | 1,503 | 1,516 | 22,200 |
| 2014/11/10 | 1,508 | 1,537 | 1,502 | 1,512 | 31,100 |
| 2014/11/07 | 1,519 | 1,528 | 1,504 | 1,513 | 29,400 |
| 2014/11/06 | 1,541 | 1,541 | 1,502 | 1,505 | 36,900 |
| 2014/11/05 | 1,512 | 1,538 | 1,510 | 1,535 | 42,500 |
| 2014/11/04 | 1,550 | 1,555 | 1,458 | 1,510 | 115,700 |
| 2014/10/31 | 1,445 | 1,507 | 1,429 | 1,507 | 81,600 |
| 2014/10/30 | 1,430 | 1,447 | 1,404 | 1,415 | 139,300 |
| 2014/10/29 | 1,388 | 1,415 | 1,359 | 1,404 | 30,800 |
| 2014/10/28 | 1,407 | 1,407 | 1,324 | 1,371 | 46,300 |
| 2014/10/27 | 1,398 | 1,404 | 1,385 | 1,398 | 27,200 |
| 2014/10/24 | 1,408 | 1,414 | 1,374 | 1,378 | 17,500 |
| 2014/10/23 | 1,384 | 1,422 | 1,369 | 1,378 | 31,200 |
| 2014/10/22 | 1,385 | 1,416 | 1,365 | 1,403 | 29,600 |
| 2014/10/21 | 1,368 | 1,383 | 1,350 | 1,361 | 33,600 |
| 2014/10/20 | 1,362 | 1,399 | 1,353 | 1,398 | 23,500 |
| 2014/10/17 | 1,345 | 1,354 | 1,309 | 1,310 | 45,800 |
| 2014/10/16 | 1,368 | 1,381 | 1,354 | 1,354 | 31,700 |
| 2014/10/15 | 1,409 | 1,415 | 1,385 | 1,393 | 21,300 |
| 2014/10/14 | 1,403 | 1,403 | 1,379 | 1,383 | 42,500 |
| 2014/10/10 | 1,415 | 1,450 | 1,410 | 1,433 | 32,100 |
| 2014/10/09 | 1,477 | 1,477 | 1,442 | 1,445 | 23,800 |
| 2014/10/08 | 1,434 | 1,479 | 1,432 | 1,463 | 35,600 |
| 2014/10/07 | 1,500 | 1,509 | 1,463 | 1,464 | 51,200 |
| 2014/10/06 | 1,460 | 1,495 | 1,445 | 1,489 | 28,600 |
| 2014/10/03 | 1,460 | 1,486 | 1,426 | 1,432 | 31,500 |
| 2014/10/02 | 1,500 | 1,500 | 1,467 | 1,467 | 31,000 |
| 2014/10/01 | 1,515 | 1,520 | 1,483 | 1,509 | 26,700 |
| 2014/09/30 | 1,539 | 1,554 | 1,466 | 1,479 | 64,900 |
| 2014/09/29 | 1,560 | 1,566 | 1,552 | 1,558 | 15,300 |
| 2014/09/26 | 1,502 | 1,592 | 1,460 | 1,542 | 55,400 |
| 2014/09/25 | 1,560 | 1,597 | 1,554 | 1,597 | 37,200 |
| 2014/09/24 | 1,539 | 1,554 | 1,526 | 1,549 | 17,300 |
| 2014/09/22 | 1,540 | 1,555 | 1,534 | 1,542 | 16,300 |
| 2014/09/19 | 1,525 | 1,550 | 1,520 | 1,550 | 41,800 |
| 2014/09/18 | 1,495 | 1,539 | 1,495 | 1,525 | 53,100 |
| 2014/09/17 | 1,490 | 1,515 | 1,489 | 1,499 | 22,800 |
| 2014/09/16 | 1,501 | 1,501 | 1,493 | 1,498 | 9,500 |
| 2014/09/12 | 1,501 | 1,505 | 1,481 | 1,493 | 81,500 |
| 2014/09/11 | 1,485 | 1,498 | 1,475 | 1,495 | 23,200 |
| 2014/09/10 | 1,465 | 1,485 | 1,458 | 1,485 | 20,600 |
| 2014/09/09 | 1,467 | 1,473 | 1,458 | 1,467 | 8,500 |
| 2014/09/08 | 1,483 | 1,483 | 1,443 | 1,453 | 27,500 |
| 2014/09/05 | 1,486 | 1,486 | 1,453 | 1,466 | 14,000 |
| 2014/09/04 | 1,470 | 1,483 | 1,462 | 1,468 | 10,700 |
| 2014/09/03 | 1,470 | 1,485 | 1,463 | 1,480 | 19,300 |
| 2014/09/02 | 1,446 | 1,490 | 1,422 | 1,470 | 38,500 |
| 2014/09/01 | 1,416 | 1,449 | 1,416 | 1,447 | 6,800 |
| 2014/08/29 | 1,428 | 1,440 | 1,424 | 1,427 | 27,400 |
| 2014/08/28 | 1,447 | 1,447 | 1,425 | 1,447 | 15,400 |
| 2014/08/27 | 1,446 | 1,449 | 1,430 | 1,446 | 10,100 |
| 2014/08/26 | 1,435 | 1,445 | 1,428 | 1,435 | 30,900 |
| 2014/08/25 | 1,431 | 1,440 | 1,425 | 1,435 | 8,000 |
| 2014/08/22 | 1,451 | 1,451 | 1,414 | 1,415 | 20,100 |
| 2014/08/21 | 1,435 | 1,450 | 1,433 | 1,443 | 26,000 |
| 2014/08/20 | 1,425 | 1,430 | 1,416 | 1,430 | 24,200 |
| 2014/08/19 | 1,414 | 1,425 | 1,409 | 1,425 | 15,400 |
| 2014/08/18 | 1,400 | 1,415 | 1,400 | 1,409 | 6,100 |
| 2014/08/15 | 1,415 | 1,415 | 1,391 | 1,400 | 38,500 |
| 2014/08/14 | 1,412 | 1,414 | 1,401 | 1,414 | 24,000 |
| 2014/08/13 | 1,413 | 1,413 | 1,392 | 1,395 | 25,900 |
| 2014/08/12 | 1,400 | 1,410 | 1,398 | 1,407 | 20,700 |
| 2014/08/11 | 1,381 | 1,396 | 1,375 | 1,394 | 21,800 |
| 2014/08/08 | 1,396 | 1,398 | 1,360 | 1,362 | 48,100 |
| 2014/08/07 | 1,379 | 1,399 | 1,362 | 1,396 | 31,400 |
| 2014/08/06 | 1,393 | 1,393 | 1,375 | 1,382 | 31,100 |
| 2014/08/05 | 1,401 | 1,413 | 1,392 | 1,392 | 27,400 |
| 2014/08/04 | 1,394 | 1,424 | 1,392 | 1,395 | 33,100 |
| 2014/08/01 | 1,407 | 1,407 | 1,389 | 1,389 | 33,300 |
| 2014/07/31 | 1,400 | 1,420 | 1,397 | 1,412 | 28,400 |
| 2014/07/30 | 1,397 | 1,409 | 1,393 | 1,402 | 31,200 |
| 2014/07/29 | 1,409 | 1,409 | 1,398 | 1,403 | 23,700 |
| 2014/07/28 | 1,430 | 1,430 | 1,397 | 1,405 | 42,400 |
| 2014/07/25 | 1,410 | 1,424 | 1,399 | 1,424 | 39,900 |
| 2014/07/24 | 1,395 | 1,400 | 1,390 | 1,397 | 15,200 |
| 2014/07/23 | 1,403 | 1,416 | 1,393 | 1,394 | 20,100 |
| 2014/07/22 | 1,415 | 1,418 | 1,387 | 1,416 | 26,100 |
| 2014/07/18 | 1,409 | 1,417 | 1,391 | 1,405 | 16,000 |
| 2014/07/17 | 1,413 | 1,423 | 1,409 | 1,414 | 21,800 |
| 2014/07/16 | 1,405 | 1,417 | 1,405 | 1,407 | 23,300 |
| 2014/07/15 | 1,402 | 1,413 | 1,391 | 1,407 | 12,400 |
| 2014/07/14 | 1,392 | 1,405 | 1,384 | 1,395 | 23,800 |
| 2014/07/11 | 1,403 | 1,403 | 1,388 | 1,401 | 20,800 |
| 2014/07/10 | 1,444 | 1,444 | 1,410 | 1,410 | 22,200 |
| 2014/07/09 | 1,426 | 1,434 | 1,418 | 1,430 | 18,800 |
| 2014/07/08 | 1,440 | 1,446 | 1,418 | 1,438 | 29,700 |
| 2014/07/07 | 1,452 | 1,463 | 1,452 | 1,454 | 16,000 |
| 2014/07/04 | 1,449 | 1,460 | 1,438 | 1,456 | 27,400 |
| 2014/07/03 | 1,444 | 1,447 | 1,432 | 1,439 | 19,900 |
| 2014/07/02 | 1,444 | 1,450 | 1,440 | 1,444 | 30,000 |
| 2014/07/01 | 1,418 | 1,452 | 1,418 | 1,444 | 42,200 |
| 2014/06/30 | 1,463 | 1,463 | 1,430 | 1,448 | 24,500 |
| 2014/06/27 | 1,448 | 1,448 | 1,422 | 1,433 | 24,200 |
| 2014/06/26 | 1,467 | 1,467 | 1,441 | 1,447 | 15,400 |
| 2014/06/25 | 1,475 | 1,475 | 1,458 | 1,460 | 18,200 |
| 2014/06/24 | 1,459 | 1,472 | 1,428 | 1,471 | 23,400 |
| 2014/06/23 | 1,457 | 1,457 | 1,434 | 1,442 | 16,600 |
| 2014/06/20 | 1,474 | 1,474 | 1,445 | 1,456 | 28,400 |
| 2014/06/19 | 1,458 | 1,474 | 1,449 | 1,473 | 54,500 |
| 2014/06/18 | 1,447 | 1,460 | 1,438 | 1,460 | 26,700 |
| 2014/06/17 | 1,440 | 1,450 | 1,378 | 1,447 | 51,800 |
| 2014/06/16 | 1,441 | 1,444 | 1,392 | 1,444 | 49,400 |
| 2014/06/13 | 1,435 | 1,435 | 1,365 | 1,430 | 69,700 |
| 2014/06/12 | 1,433 | 1,435 | 1,413 | 1,435 | 24,600 |
| 2014/06/11 | 1,427 | 1,445 | 1,423 | 1,439 | 27,500 |
| 2014/06/10 | 1,433 | 1,440 | 1,423 | 1,427 | 18,200 |
| 2014/06/09 | 1,435 | 1,445 | 1,425 | 1,435 | 20,600 |
| 2014/06/06 | 1,425 | 1,450 | 1,425 | 1,448 | 31,400 |
| 2014/06/05 | 1,420 | 1,433 | 1,399 | 1,423 | 17,000 |
| 2014/06/04 | 1,407 | 1,420 | 1,407 | 1,419 | 10,900 |
| 2014/06/03 | 1,421 | 1,428 | 1,410 | 1,415 | 19,600 |
| 2014/06/02 | 1,422 | 1,433 | 1,395 | 1,421 | 28,600 |
| 2014/05/30 | 1,400 | 1,415 | 1,392 | 1,413 | 32,200 |
| 2014/05/29 | 1,382 | 1,398 | 1,382 | 1,396 | 9,300 |
| 2014/05/28 | 1,403 | 1,412 | 1,394 | 1,397 | 26,800 |
| 2014/05/27 | 1,416 | 1,422 | 1,394 | 1,394 | 34,000 |
| 2014/05/26 | 1,387 | 1,430 | 1,381 | 1,418 | 27,300 |
| 2014/05/23 | 1,366 | 1,384 | 1,361 | 1,379 | 19,500 |
| 2014/05/22 | 1,330 | 1,354 | 1,325 | 1,351 | 25,100 |
| 2014/05/21 | 1,320 | 1,320 | 1,305 | 1,317 | 9,900 |
| 2014/05/20 | 1,328 | 1,336 | 1,319 | 1,327 | 24,600 |
| 2014/05/19 | 1,320 | 1,321 | 1,303 | 1,309 | 19,700 |
| 2014/05/16 | 1,330 | 1,335 | 1,302 | 1,321 | 41,700 |
| 2014/05/15 | 1,351 | 1,351 | 1,325 | 1,338 | 13,900 |
| 2014/05/14 | 1,356 | 1,356 | 1,345 | 1,351 | 14,500 |
| 2014/05/13 | 1,350 | 1,359 | 1,350 | 1,354 | 20,700 |
| 2014/05/12 | 1,337 | 1,351 | 1,323 | 1,329 | 19,400 |
| 2014/05/09 | 1,330 | 1,353 | 1,330 | 1,344 | 19,800 |
| 2014/05/08 | 1,330 | 1,352 | 1,322 | 1,334 | 18,600 |
| 2014/05/07 | 1,360 | 1,369 | 1,316 | 1,330 | 44,400 |
| 2014/05/02 | 1,374 | 1,387 | 1,374 | 1,382 | 6,300 |
| 2014/05/01 | 1,364 | 1,399 | 1,358 | 1,393 | 33,200 |
| 2014/04/30 | 1,367 | 1,367 | 1,350 | 1,361 | 21,000 |
| 2014/04/28 | 1,395 | 1,395 | 1,345 | 1,361 | 24,600 |
| 2014/04/25 | 1,370 | 1,387 | 1,355 | 1,370 | 31,600 |
| 2014/04/24 | 1,358 | 1,370 | 1,351 | 1,369 | 11,400 |
| 2014/04/23 | 1,368 | 1,369 | 1,352 | 1,358 | 13,200 |
| 2014/04/22 | 1,369 | 1,369 | 1,347 | 1,348 | 10,300 |
| 2014/04/21 | 1,376 | 1,389 | 1,351 | 1,359 | 8,100 |
| 2014/04/18 | 1,385 | 1,385 | 1,363 | 1,376 | 7,300 |
| 2014/04/17 | 1,388 | 1,394 | 1,377 | 1,384 | 18,000 |
| 2014/04/16 | 1,365 | 1,390 | 1,365 | 1,388 | 20,300 |
| 2014/04/15 | 1,382 | 1,382 | 1,348 | 1,363 | 35,600 |
| 2014/04/14 | 1,345 | 1,378 | 1,345 | 1,354 | 29,300 |
| 2014/04/11 | 1,342 | 1,347 | 1,327 | 1,342 | 34,800 |
| 2014/04/10 | 1,364 | 1,378 | 1,355 | 1,358 | 45,000 |
| 2014/04/09 | 1,358 | 1,386 | 1,343 | 1,352 | 57,900 |
| 2014/04/08 | 1,367 | 1,389 | 1,359 | 1,365 | 25,400 |
| 2014/04/07 | 1,407 | 1,409 | 1,376 | 1,383 | 22,800 |
| 2014/04/04 | 1,416 | 1,431 | 1,398 | 1,401 | 37,000 |
| 2014/04/03 | 1,445 | 1,445 | 1,420 | 1,436 | 48,600 |
| 2014/04/02 | 1,418 | 1,452 | 1,397 | 1,436 | 76,700 |
| 2014/04/01 | 1,390 | 1,407 | 1,382 | 1,407 | 40,400 |
| 2014/03/31 | 1,364 | 1,400 | 1,349 | 1,400 | 66,400 |
| 2014/03/28 | 1,288 | 1,334 | 1,288 | 1,330 | 39,600 |
| 2014/03/27 | 1,306 | 1,323 | 1,280 | 1,307 | 34,500 |
| 2014/03/26 | 1,335 | 1,336 | 1,300 | 1,305 | 58,100 |
| 2014/03/25 | 1,317 | 1,338 | 1,313 | 1,317 | 55,500 |
| 2014/03/24 | 1,313 | 1,337 | 1,306 | 1,316 | 76,700 |
| 2014/03/20 | 1,389 | 1,389 | 1,305 | 1,305 | 58,800 |
| 2014/03/19 | 1,400 | 1,400 | 1,358 | 1,365 | 18,900 |
| 2014/03/18 | 1,363 | 1,396 | 1,359 | 1,382 | 21,300 |
| 2014/03/17 | 1,357 | 1,365 | 1,315 | 1,330 | 45,100 |
| 2014/03/14 | 1,357 | 1,385 | 1,357 | 1,357 | 119,800 |
| 2014/03/13 | 1,400 | 1,417 | 1,399 | 1,403 | 16,600 |
| 2014/03/12 | 1,423 | 1,423 | 1,394 | 1,395 | 18,600 |
| 2014/03/11 | 1,422 | 1,429 | 1,411 | 1,423 | 25,500 |
| 2014/03/10 | 1,404 | 1,422 | 1,403 | 1,406 | 16,500 |
| 2014/03/07 | 1,422 | 1,425 | 1,351 | 1,423 | 24,000 |
| 2014/03/06 | 1,404 | 1,419 | 1,377 | 1,419 | 17,600 |
| 2014/03/05 | 1,407 | 1,407 | 1,399 | 1,404 | 13,900 |
| 2014/03/04 | 1,352 | 1,396 | 1,350 | 1,389 | 22,800 |
| 2014/03/03 | 1,383 | 1,389 | 1,342 | 1,352 | 34,600 |
| 2014/02/28 | 1,393 | 1,401 | 1,371 | 1,400 | 29,100 |
| 2014/02/27 | 1,400 | 1,401 | 1,385 | 1,389 | 11,600 |
| 2014/02/26 | 1,380 | 1,417 | 1,377 | 1,407 | 37,400 |
| 2014/02/25 | 1,436 | 1,436 | 1,376 | 1,391 | 87,600 |
| 2014/02/24 | 1,399 | 1,427 | 1,370 | 1,422 | 74,300 |
| 2014/02/21 | 1,380 | 1,408 | 1,371 | 1,399 | 26,800 |
| 2014/02/20 | 1,406 | 1,410 | 1,365 | 1,373 | 28,200 |
| 2014/02/19 | 1,421 | 1,433 | 1,370 | 1,420 | 21,900 |
| 2014/02/18 | 1,385 | 1,435 | 1,385 | 1,430 | 33,000 |
| 2014/02/17 | 1,355 | 1,395 | 1,340 | 1,394 | 28,200 |
| 2014/02/14 | 1,383 | 1,396 | 1,343 | 1,366 | 40,300 |
| 2014/02/13 | 1,414 | 1,414 | 1,380 | 1,389 | 20,400 |
| 2014/02/12 | 1,412 | 1,427 | 1,401 | 1,414 | 25,300 |
| 2014/02/10 | 1,440 | 1,449 | 1,407 | 1,413 | 31,300 |
| 2014/02/07 | 1,384 | 1,407 | 1,376 | 1,405 | 29,400 |
| 2014/02/06 | 1,359 | 1,386 | 1,347 | 1,371 | 34,000 |
| 2014/02/05 | 1,332 | 1,369 | 1,316 | 1,362 | 81,700 |
| 2014/02/04 | 1,358 | 1,376 | 1,305 | 1,328 | 84,000 |
| 2014/02/03 | 1,421 | 1,427 | 1,381 | 1,418 | 36,500 |
| 2014/01/31 | 1,424 | 1,448 | 1,412 | 1,443 | 52,900 |
| 2014/01/30 | 1,415 | 1,432 | 1,405 | 1,421 | 55,100 |
| 2014/01/29 | 1,395 | 1,466 | 1,395 | 1,463 | 44,300 |
| 2014/01/28 | 1,426 | 1,431 | 1,389 | 1,389 | 54,300 |
| 2014/01/27 | 1,400 | 1,437 | 1,393 | 1,398 | 68,200 |
| 2014/01/24 | 1,429 | 1,455 | 1,422 | 1,424 | 48,600 |
| 2014/01/23 | 1,480 | 1,482 | 1,455 | 1,455 | 36,100 |
| 2014/01/22 | 1,471 | 1,471 | 1,455 | 1,467 | 21,700 |
| 2014/01/21 | 1,455 | 1,481 | 1,446 | 1,471 | 39,300 |
| 2014/01/20 | 1,465 | 1,470 | 1,451 | 1,453 | 23,600 |
| 2014/01/17 | 1,422 | 1,467 | 1,422 | 1,462 | 26,200 |
| 2014/01/16 | 1,433 | 1,452 | 1,428 | 1,430 | 60,100 |
| 2014/01/15 | 1,422 | 1,440 | 1,405 | 1,415 | 105,400 |
| 2014/01/14 | 1,450 | 1,450 | 1,415 | 1,415 | 75,800 |
| 2014/01/10 | 1,468 | 1,471 | 1,441 | 1,458 | 69,300 |
| 2014/01/09 | 1,494 | 1,494 | 1,477 | 1,486 | 27,900 |
| 2014/01/08 | 1,470 | 1,495 | 1,470 | 1,494 | 27,300 |
| 2014/01/07 | 1,502 | 1,503 | 1,463 | 1,464 | 21,700 |
| 2014/01/06 | 1,511 | 1,520 | 1,491 | 1,502 | 35,800 |