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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,692 | 1,692 | 1,647 | 1,672 | 11,500 |
| 2015/12/29 | 1,647 | 1,672 | 1,630 | 1,672 | 13,500 |
| 2015/12/28 | 1,636 | 1,653 | 1,622 | 1,647 | 7,000 |
| 2015/12/25 | 1,640 | 1,640 | 1,603 | 1,610 | 11,800 |
| 2015/12/24 | 1,614 | 1,620 | 1,598 | 1,600 | 10,000 |
| 2015/12/22 | 1,614 | 1,614 | 1,599 | 1,601 | 9,700 |
| 2015/12/21 | 1,617 | 1,641 | 1,587 | 1,610 | 20,600 |
| 2015/12/18 | 1,639 | 1,659 | 1,627 | 1,635 | 26,800 |
| 2015/12/17 | 1,650 | 1,655 | 1,632 | 1,638 | 32,500 |
| 2015/12/16 | 1,600 | 1,626 | 1,589 | 1,619 | 17,300 |
| 2015/12/15 | 1,638 | 1,638 | 1,601 | 1,603 | 25,300 |
| 2015/12/14 | 1,629 | 1,629 | 1,598 | 1,628 | 26,500 |
| 2015/12/11 | 1,640 | 1,640 | 1,606 | 1,632 | 69,900 |
| 2015/12/10 | 1,600 | 1,616 | 1,594 | 1,594 | 21,500 |
| 2015/12/09 | 1,626 | 1,630 | 1,603 | 1,603 | 23,300 |
| 2015/12/08 | 1,645 | 1,645 | 1,620 | 1,624 | 16,400 |
| 2015/12/07 | 1,635 | 1,674 | 1,635 | 1,645 | 23,200 |
| 2015/12/04 | 1,677 | 1,677 | 1,633 | 1,640 | 34,500 |
| 2015/12/03 | 1,676 | 1,699 | 1,657 | 1,684 | 19,700 |
| 2015/12/02 | 1,714 | 1,714 | 1,676 | 1,684 | 37,300 |
| 2015/12/01 | 1,678 | 1,714 | 1,677 | 1,714 | 17,700 |
| 2015/11/30 | 1,718 | 1,718 | 1,652 | 1,656 | 46,400 |
| 2015/11/27 | 1,707 | 1,741 | 1,700 | 1,722 | 40,700 |
| 2015/11/26 | 1,720 | 1,720 | 1,678 | 1,684 | 25,700 |
| 2015/11/25 | 1,730 | 1,730 | 1,701 | 1,718 | 15,900 |
| 2015/11/24 | 1,703 | 1,730 | 1,697 | 1,727 | 17,900 |
| 2015/11/20 | 1,685 | 1,720 | 1,685 | 1,720 | 11,700 |
| 2015/11/19 | 1,720 | 1,720 | 1,685 | 1,706 | 19,400 |
| 2015/11/18 | 1,726 | 1,728 | 1,689 | 1,693 | 14,000 |
| 2015/11/17 | 1,700 | 1,727 | 1,700 | 1,712 | 35,200 |
| 2015/11/16 | 1,691 | 1,700 | 1,667 | 1,699 | 28,200 |
| 2015/11/13 | 1,692 | 1,695 | 1,667 | 1,690 | 19,400 |
| 2015/11/12 | 1,680 | 1,703 | 1,678 | 1,691 | 26,000 |
| 2015/11/11 | 1,646 | 1,680 | 1,641 | 1,679 | 18,000 |
| 2015/11/10 | 1,653 | 1,672 | 1,643 | 1,656 | 10,500 |
| 2015/11/09 | 1,648 | 1,675 | 1,645 | 1,673 | 27,900 |
| 2015/11/06 | 1,633 | 1,648 | 1,616 | 1,636 | 17,200 |
| 2015/11/05 | 1,598 | 1,634 | 1,592 | 1,626 | 18,500 |
| 2015/11/04 | 1,617 | 1,626 | 1,573 | 1,595 | 24,000 |
| 2015/11/02 | 1,601 | 1,602 | 1,582 | 1,583 | 20,500 |
| 2015/10/30 | 1,623 | 1,647 | 1,620 | 1,627 | 27,600 |
| 2015/10/29 | 1,607 | 1,647 | 1,607 | 1,629 | 19,400 |
| 2015/10/28 | 1,629 | 1,629 | 1,603 | 1,618 | 16,600 |
| 2015/10/27 | 1,635 | 1,635 | 1,597 | 1,600 | 15,100 |
| 2015/10/26 | 1,620 | 1,642 | 1,611 | 1,623 | 14,500 |
| 2015/10/23 | 1,624 | 1,640 | 1,611 | 1,616 | 26,400 |
| 2015/10/22 | 1,591 | 1,622 | 1,591 | 1,604 | 8,700 |
| 2015/10/21 | 1,555 | 1,618 | 1,555 | 1,613 | 29,700 |
| 2015/10/20 | 1,560 | 1,567 | 1,551 | 1,552 | 7,100 |
| 2015/10/19 | 1,573 | 1,597 | 1,560 | 1,569 | 7,900 |
| 2015/10/16 | 1,600 | 1,602 | 1,571 | 1,578 | 23,000 |
| 2015/10/15 | 1,550 | 1,597 | 1,549 | 1,588 | 16,100 |
| 2015/10/14 | 1,570 | 1,570 | 1,531 | 1,531 | 28,100 |
| 2015/10/13 | 1,609 | 1,609 | 1,554 | 1,562 | 34,200 |
| 2015/10/09 | 1,597 | 1,625 | 1,586 | 1,623 | 13,500 |
| 2015/10/08 | 1,607 | 1,607 | 1,586 | 1,595 | 10,600 |
| 2015/10/07 | 1,612 | 1,619 | 1,597 | 1,614 | 11,100 |
| 2015/10/06 | 1,598 | 1,628 | 1,589 | 1,598 | 30,400 |
| 2015/10/05 | 1,600 | 1,607 | 1,583 | 1,598 | 18,200 |
| 2015/10/02 | 1,575 | 1,584 | 1,564 | 1,582 | 6,100 |
| 2015/10/01 | 1,576 | 1,597 | 1,547 | 1,589 | 16,600 |
| 2015/09/30 | 1,560 | 1,582 | 1,546 | 1,557 | 28,200 |
| 2015/09/29 | 1,549 | 1,557 | 1,530 | 1,542 | 24,700 |
| 2015/09/28 | 1,580 | 1,598 | 1,548 | 1,566 | 30,500 |
| 2015/09/25 | 1,550 | 1,595 | 1,526 | 1,580 | 49,100 |
| 2015/09/24 | 1,550 | 1,560 | 1,516 | 1,516 | 30,100 |
| 2015/09/18 | 1,598 | 1,598 | 1,577 | 1,586 | 19,800 |
| 2015/09/17 | 1,580 | 1,624 | 1,573 | 1,615 | 26,300 |
| 2015/09/16 | 1,592 | 1,592 | 1,557 | 1,580 | 31,100 |
| 2015/09/15 | 1,572 | 1,605 | 1,556 | 1,573 | 21,800 |
| 2015/09/14 | 1,585 | 1,585 | 1,552 | 1,554 | 27,200 |
| 2015/09/11 | 1,550 | 1,575 | 1,535 | 1,550 | 86,700 |
| 2015/09/10 | 1,537 | 1,570 | 1,529 | 1,557 | 25,000 |
| 2015/09/09 | 1,504 | 1,578 | 1,501 | 1,575 | 43,000 |
| 2015/09/08 | 1,494 | 1,505 | 1,469 | 1,469 | 20,300 |
| 2015/09/07 | 1,475 | 1,524 | 1,475 | 1,494 | 25,700 |
| 2015/09/04 | 1,500 | 1,520 | 1,468 | 1,478 | 29,400 |
| 2015/09/03 | 1,493 | 1,524 | 1,483 | 1,484 | 17,000 |
| 2015/09/02 | 1,520 | 1,529 | 1,480 | 1,482 | 34,800 |
| 2015/09/01 | 1,582 | 1,598 | 1,524 | 1,524 | 38,300 |
| 2015/08/31 | 1,564 | 1,603 | 1,553 | 1,601 | 17,800 |
| 2015/08/28 | 1,583 | 1,604 | 1,565 | 1,591 | 20,200 |
| 2015/08/27 | 1,561 | 1,600 | 1,533 | 1,538 | 39,900 |
| 2015/08/26 | 1,519 | 1,596 | 1,510 | 1,549 | 45,300 |
| 2015/08/25 | 1,524 | 1,589 | 1,512 | 1,520 | 56,000 |
| 2015/08/24 | 1,561 | 1,602 | 1,561 | 1,564 | 60,200 |
| 2015/08/21 | 1,600 | 1,634 | 1,579 | 1,593 | 30,800 |
| 2015/08/20 | 1,635 | 1,653 | 1,631 | 1,631 | 26,100 |
| 2015/08/19 | 1,684 | 1,691 | 1,643 | 1,647 | 20,900 |
| 2015/08/18 | 1,700 | 1,701 | 1,681 | 1,697 | 12,200 |
| 2015/08/17 | 1,697 | 1,708 | 1,690 | 1,699 | 34,100 |
| 2015/08/14 | 1,647 | 1,700 | 1,634 | 1,697 | 40,600 |
| 2015/08/13 | 1,674 | 1,701 | 1,613 | 1,630 | 57,100 |
| 2015/08/12 | 1,729 | 1,742 | 1,677 | 1,693 | 36,700 |
| 2015/08/11 | 1,758 | 1,767 | 1,728 | 1,745 | 25,200 |
| 2015/08/10 | 1,725 | 1,748 | 1,715 | 1,745 | 15,700 |
| 2015/08/07 | 1,719 | 1,729 | 1,703 | 1,725 | 21,500 |
| 2015/08/06 | 1,727 | 1,735 | 1,709 | 1,722 | 22,200 |
| 2015/08/05 | 1,690 | 1,719 | 1,690 | 1,708 | 40,600 |
| 2015/08/04 | 1,701 | 1,701 | 1,679 | 1,693 | 26,700 |
| 2015/08/03 | 1,699 | 1,707 | 1,679 | 1,697 | 32,600 |
| 2015/07/31 | 1,660 | 1,683 | 1,658 | 1,683 | 44,600 |
| 2015/07/30 | 1,627 | 1,667 | 1,625 | 1,658 | 37,400 |
| 2015/07/29 | 1,627 | 1,630 | 1,586 | 1,618 | 30,600 |
| 2015/07/28 | 1,595 | 1,625 | 1,576 | 1,616 | 63,600 |
| 2015/07/27 | 1,656 | 1,657 | 1,586 | 1,598 | 62,800 |
| 2015/07/24 | 1,633 | 1,659 | 1,630 | 1,656 | 33,600 |
| 2015/07/23 | 1,624 | 1,631 | 1,607 | 1,628 | 15,900 |
| 2015/07/22 | 1,623 | 1,625 | 1,609 | 1,613 | 26,700 |
| 2015/07/21 | 1,639 | 1,639 | 1,612 | 1,625 | 31,400 |
| 2015/07/17 | 1,619 | 1,619 | 1,592 | 1,605 | 17,400 |
| 2015/07/16 | 1,601 | 1,627 | 1,591 | 1,612 | 41,500 |
| 2015/07/15 | 1,590 | 1,597 | 1,554 | 1,597 | 34,600 |
| 2015/07/14 | 1,566 | 1,588 | 1,558 | 1,585 | 41,500 |
| 2015/07/13 | 1,491 | 1,530 | 1,488 | 1,526 | 22,500 |
| 2015/07/10 | 1,483 | 1,504 | 1,472 | 1,476 | 35,000 |
| 2015/07/09 | 1,500 | 1,500 | 1,451 | 1,482 | 40,000 |
| 2015/07/08 | 1,564 | 1,583 | 1,511 | 1,511 | 39,400 |
| 2015/07/07 | 1,581 | 1,587 | 1,574 | 1,576 | 15,200 |
| 2015/07/06 | 1,576 | 1,588 | 1,558 | 1,558 | 48,800 |
| 2015/07/03 | 1,600 | 1,601 | 1,589 | 1,597 | 15,900 |
| 2015/07/02 | 1,607 | 1,608 | 1,595 | 1,600 | 32,900 |
| 2015/07/01 | 1,606 | 1,633 | 1,597 | 1,599 | 70,800 |
| 2015/06/30 | 1,600 | 1,600 | 1,579 | 1,593 | 48,500 |
| 2015/06/29 | 1,581 | 1,588 | 1,555 | 1,555 | 48,400 |
| 2015/06/26 | 1,594 | 1,623 | 1,594 | 1,596 | 44,000 |
| 2015/06/25 | 1,615 | 1,615 | 1,593 | 1,594 | 37,400 |
| 2015/06/24 | 1,630 | 1,648 | 1,606 | 1,615 | 55,100 |
| 2015/06/23 | 1,620 | 1,629 | 1,602 | 1,621 | 48,500 |
| 2015/06/22 | 1,606 | 1,619 | 1,592 | 1,600 | 38,100 |
| 2015/06/19 | 1,599 | 1,617 | 1,594 | 1,616 | 55,500 |
| 2015/06/18 | 1,594 | 1,601 | 1,581 | 1,590 | 26,300 |
| 2015/06/17 | 1,593 | 1,600 | 1,591 | 1,593 | 15,800 |
| 2015/06/16 | 1,606 | 1,618 | 1,595 | 1,595 | 22,200 |
| 2015/06/15 | 1,606 | 1,616 | 1,598 | 1,606 | 33,300 |
| 2015/06/12 | 1,600 | 1,605 | 1,595 | 1,600 | 82,700 |
| 2015/06/11 | 1,591 | 1,610 | 1,591 | 1,602 | 25,700 |
| 2015/06/10 | 1,605 | 1,613 | 1,590 | 1,591 | 49,000 |
| 2015/06/09 | 1,629 | 1,630 | 1,604 | 1,605 | 60,100 |
| 2015/06/08 | 1,640 | 1,649 | 1,630 | 1,641 | 18,500 |
| 2015/06/05 | 1,641 | 1,649 | 1,633 | 1,637 | 24,600 |
| 2015/06/04 | 1,650 | 1,668 | 1,646 | 1,650 | 37,700 |
| 2015/06/03 | 1,656 | 1,663 | 1,640 | 1,650 | 25,800 |
| 2015/06/02 | 1,701 | 1,714 | 1,660 | 1,667 | 44,500 |
| 2015/06/01 | 1,695 | 1,722 | 1,638 | 1,701 | 97,900 |
| 2015/05/29 | 1,675 | 1,689 | 1,662 | 1,685 | 44,400 |
| 2015/05/28 | 1,665 | 1,673 | 1,651 | 1,671 | 33,000 |
| 2015/05/27 | 1,640 | 1,650 | 1,630 | 1,649 | 45,000 |
| 2015/05/26 | 1,636 | 1,643 | 1,620 | 1,624 | 23,500 |
| 2015/05/25 | 1,645 | 1,646 | 1,620 | 1,629 | 17,600 |
| 2015/05/22 | 1,620 | 1,621 | 1,593 | 1,620 | 24,600 |
| 2015/05/21 | 1,625 | 1,631 | 1,614 | 1,620 | 25,400 |
| 2015/05/20 | 1,629 | 1,633 | 1,625 | 1,633 | 20,600 |
| 2015/05/19 | 1,606 | 1,632 | 1,606 | 1,620 | 24,200 |
| 2015/05/18 | 1,622 | 1,624 | 1,606 | 1,620 | 16,200 |
| 2015/05/15 | 1,597 | 1,616 | 1,587 | 1,614 | 32,900 |
| 2015/05/14 | 1,590 | 1,597 | 1,585 | 1,585 | 39,200 |
| 2015/05/13 | 1,597 | 1,602 | 1,590 | 1,600 | 36,900 |
| 2015/05/12 | 1,586 | 1,598 | 1,584 | 1,595 | 33,200 |
| 2015/05/11 | 1,589 | 1,602 | 1,585 | 1,587 | 52,900 |
| 2015/05/08 | 1,587 | 1,597 | 1,579 | 1,583 | 43,200 |
| 2015/05/07 | 1,586 | 1,611 | 1,585 | 1,586 | 53,500 |
| 2015/05/01 | 1,595 | 1,615 | 1,591 | 1,598 | 50,900 |
| 2015/04/30 | 1,603 | 1,612 | 1,586 | 1,601 | 57,100 |
| 2015/04/28 | 1,634 | 1,648 | 1,615 | 1,622 | 51,100 |
| 2015/04/27 | 1,600 | 1,637 | 1,592 | 1,609 | 48,900 |
| 2015/04/24 | 1,602 | 1,615 | 1,585 | 1,591 | 43,900 |
| 2015/04/23 | 1,610 | 1,622 | 1,597 | 1,600 | 26,300 |
| 2015/04/22 | 1,600 | 1,625 | 1,600 | 1,617 | 20,100 |
| 2015/04/21 | 1,596 | 1,607 | 1,595 | 1,599 | 28,200 |
| 2015/04/20 | 1,609 | 1,620 | 1,600 | 1,600 | 38,800 |
| 2015/04/17 | 1,615 | 1,645 | 1,615 | 1,632 | 14,400 |
| 2015/04/16 | 1,640 | 1,643 | 1,611 | 1,640 | 29,500 |
| 2015/04/15 | 1,677 | 1,685 | 1,640 | 1,651 | 33,600 |
| 2015/04/14 | 1,659 | 1,695 | 1,650 | 1,692 | 45,900 |
| 2015/04/13 | 1,649 | 1,667 | 1,640 | 1,658 | 70,100 |
| 2015/04/10 | 1,640 | 1,643 | 1,616 | 1,629 | 54,400 |
| 2015/04/09 | 1,646 | 1,649 | 1,631 | 1,641 | 36,100 |
| 2015/04/08 | 1,640 | 1,650 | 1,633 | 1,637 | 50,900 |
| 2015/04/07 | 1,649 | 1,658 | 1,624 | 1,630 | 27,200 |
| 2015/04/06 | 1,654 | 1,654 | 1,632 | 1,639 | 11,600 |
| 2015/04/03 | 1,661 | 1,662 | 1,634 | 1,653 | 15,500 |
| 2015/04/02 | 1,600 | 1,664 | 1,576 | 1,644 | 56,000 |
| 2015/04/01 | 1,600 | 1,605 | 1,577 | 1,593 | 33,100 |
| 2015/03/31 | 1,623 | 1,634 | 1,594 | 1,602 | 29,700 |
| 2015/03/30 | 1,605 | 1,616 | 1,586 | 1,591 | 34,600 |
| 2015/03/27 | 1,660 | 1,660 | 1,594 | 1,605 | 32,000 |
| 2015/03/26 | 1,682 | 1,685 | 1,651 | 1,665 | 38,000 |
| 2015/03/25 | 1,688 | 1,705 | 1,667 | 1,687 | 28,800 |
| 2015/03/24 | 1,660 | 1,690 | 1,659 | 1,684 | 34,600 |
| 2015/03/23 | 1,692 | 1,700 | 1,683 | 1,700 | 13,000 |
| 2015/03/20 | 1,677 | 1,703 | 1,669 | 1,680 | 42,900 |
| 2015/03/19 | 1,690 | 1,691 | 1,660 | 1,669 | 29,200 |
| 2015/03/18 | 1,698 | 1,698 | 1,681 | 1,688 | 19,800 |
| 2015/03/17 | 1,699 | 1,704 | 1,683 | 1,696 | 15,400 |
| 2015/03/16 | 1,709 | 1,709 | 1,679 | 1,682 | 17,000 |
| 2015/03/13 | 1,768 | 1,768 | 1,705 | 1,709 | 107,100 |
| 2015/03/12 | 1,609 | 1,662 | 1,608 | 1,648 | 34,100 |
| 2015/03/11 | 1,603 | 1,609 | 1,588 | 1,595 | 21,000 |
| 2015/03/10 | 1,609 | 1,609 | 1,585 | 1,592 | 27,600 |
| 2015/03/09 | 1,599 | 1,601 | 1,587 | 1,594 | 26,800 |
| 2015/03/06 | 1,600 | 1,616 | 1,598 | 1,611 | 20,600 |
| 2015/03/05 | 1,603 | 1,609 | 1,592 | 1,592 | 25,100 |
| 2015/03/04 | 1,624 | 1,624 | 1,605 | 1,607 | 21,600 |
| 2015/03/03 | 1,629 | 1,642 | 1,624 | 1,624 | 9,800 |
| 2015/03/02 | 1,652 | 1,674 | 1,628 | 1,628 | 16,800 |
| 2015/02/27 | 1,655 | 1,659 | 1,614 | 1,624 | 28,600 |
| 2015/02/26 | 1,626 | 1,653 | 1,621 | 1,653 | 21,700 |
| 2015/02/25 | 1,651 | 1,657 | 1,622 | 1,626 | 20,400 |
| 2015/02/24 | 1,676 | 1,676 | 1,644 | 1,651 | 26,600 |
| 2015/02/23 | 1,669 | 1,680 | 1,638 | 1,663 | 30,400 |
| 2015/02/20 | 1,660 | 1,667 | 1,651 | 1,665 | 27,600 |
| 2015/02/19 | 1,647 | 1,663 | 1,631 | 1,655 | 33,600 |
| 2015/02/18 | 1,624 | 1,644 | 1,621 | 1,634 | 37,000 |
| 2015/02/17 | 1,604 | 1,620 | 1,589 | 1,593 | 25,600 |
| 2015/02/16 | 1,615 | 1,624 | 1,588 | 1,588 | 29,500 |
| 2015/02/13 | 1,615 | 1,615 | 1,579 | 1,590 | 32,100 |
| 2015/02/12 | 1,581 | 1,615 | 1,577 | 1,579 | 42,900 |
| 2015/02/10 | 1,550 | 1,555 | 1,538 | 1,555 | 38,100 |
| 2015/02/09 | 1,549 | 1,554 | 1,534 | 1,551 | 21,900 |
| 2015/02/06 | 1,550 | 1,560 | 1,508 | 1,541 | 22,000 |
| 2015/02/05 | 1,558 | 1,571 | 1,550 | 1,556 | 12,300 |
| 2015/02/04 | 1,533 | 1,582 | 1,519 | 1,579 | 30,800 |
| 2015/02/03 | 1,556 | 1,565 | 1,509 | 1,510 | 33,000 |
| 2015/02/02 | 1,554 | 1,585 | 1,554 | 1,562 | 17,000 |
| 2015/01/30 | 1,580 | 1,580 | 1,505 | 1,576 | 24,400 |
| 2015/01/29 | 1,573 | 1,580 | 1,555 | 1,562 | 15,400 |
| 2015/01/28 | 1,560 | 1,581 | 1,548 | 1,573 | 28,700 |
| 2015/01/27 | 1,562 | 1,562 | 1,545 | 1,560 | 19,500 |
| 2015/01/26 | 1,513 | 1,547 | 1,511 | 1,522 | 19,500 |
| 2015/01/23 | 1,540 | 1,544 | 1,531 | 1,544 | 16,100 |
| 2015/01/22 | 1,527 | 1,535 | 1,505 | 1,525 | 21,000 |
| 2015/01/21 | 1,555 | 1,555 | 1,527 | 1,529 | 35,100 |
| 2015/01/20 | 1,526 | 1,554 | 1,518 | 1,554 | 22,000 |
| 2015/01/19 | 1,536 | 1,536 | 1,517 | 1,523 | 10,500 |
| 2015/01/16 | 1,515 | 1,523 | 1,495 | 1,515 | 25,300 |
| 2015/01/15 | 1,521 | 1,548 | 1,521 | 1,540 | 27,400 |
| 2015/01/14 | 1,517 | 1,530 | 1,499 | 1,502 | 27,700 |
| 2015/01/13 | 1,522 | 1,524 | 1,498 | 1,522 | 43,000 |
| 2015/01/09 | 1,556 | 1,569 | 1,530 | 1,547 | 34,500 |
| 2015/01/08 | 1,527 | 1,554 | 1,521 | 1,547 | 26,000 |
| 2015/01/07 | 1,522 | 1,550 | 1,522 | 1,535 | 23,300 |
| 2015/01/06 | 1,571 | 1,584 | 1,527 | 1,541 | 58,500 |
| 2015/01/05 | 1,603 | 1,619 | 1,592 | 1,599 | 11,500 |