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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,828 | 1,850 | 1,805 | 1,846 | 52,500 |
| 2016/12/29 | 1,841 | 1,841 | 1,810 | 1,828 | 36,400 |
| 2016/12/28 | 1,848 | 1,859 | 1,826 | 1,844 | 31,900 |
| 2016/12/27 | 1,845 | 1,856 | 1,840 | 1,846 | 22,200 |
| 2016/12/26 | 1,870 | 1,870 | 1,833 | 1,837 | 50,400 |
| 2016/12/22 | 1,873 | 1,889 | 1,860 | 1,870 | 37,900 |
| 2016/12/21 | 1,881 | 1,890 | 1,865 | 1,873 | 52,600 |
| 2016/12/20 | 1,850 | 1,888 | 1,850 | 1,881 | 46,400 |
| 2016/12/19 | 1,870 | 1,872 | 1,851 | 1,868 | 26,100 |
| 2016/12/16 | 1,864 | 1,884 | 1,848 | 1,870 | 49,700 |
| 2016/12/15 | 1,830 | 1,858 | 1,830 | 1,855 | 35,400 |
| 2016/12/14 | 1,864 | 1,874 | 1,825 | 1,829 | 43,300 |
| 2016/12/13 | 1,829 | 1,857 | 1,822 | 1,857 | 53,000 |
| 2016/12/12 | 1,770 | 1,821 | 1,770 | 1,820 | 41,700 |
| 2016/12/09 | 1,760 | 1,770 | 1,749 | 1,764 | 84,800 |
| 2016/12/08 | 1,750 | 1,750 | 1,740 | 1,748 | 42,500 |
| 2016/12/07 | 1,711 | 1,741 | 1,711 | 1,737 | 36,300 |
| 2016/12/06 | 1,718 | 1,725 | 1,687 | 1,700 | 42,500 |
| 2016/12/05 | 1,710 | 1,711 | 1,690 | 1,701 | 29,700 |
| 2016/12/02 | 1,720 | 1,736 | 1,712 | 1,721 | 27,500 |
| 2016/12/01 | 1,730 | 1,767 | 1,716 | 1,720 | 59,800 |
| 2016/11/30 | 1,733 | 1,749 | 1,721 | 1,734 | 32,500 |
| 2016/11/29 | 1,730 | 1,753 | 1,727 | 1,749 | 20,600 |
| 2016/11/28 | 1,770 | 1,770 | 1,740 | 1,752 | 24,700 |
| 2016/11/25 | 1,730 | 1,756 | 1,720 | 1,754 | 31,100 |
| 2016/11/24 | 1,755 | 1,755 | 1,717 | 1,727 | 48,900 |
| 2016/11/22 | 1,747 | 1,755 | 1,744 | 1,750 | 27,200 |
| 2016/11/21 | 1,731 | 1,749 | 1,730 | 1,733 | 28,100 |
| 2016/11/18 | 1,723 | 1,730 | 1,720 | 1,722 | 26,600 |
| 2016/11/17 | 1,691 | 1,715 | 1,691 | 1,706 | 15,000 |
| 2016/11/16 | 1,706 | 1,708 | 1,689 | 1,705 | 43,800 |
| 2016/11/15 | 1,719 | 1,733 | 1,685 | 1,695 | 36,300 |
| 2016/11/14 | 1,749 | 1,767 | 1,734 | 1,746 | 39,000 |
| 2016/11/11 | 1,732 | 1,763 | 1,717 | 1,727 | 42,000 |
| 2016/11/10 | 1,690 | 1,733 | 1,687 | 1,732 | 41,000 |
| 2016/11/09 | 1,698 | 1,709 | 1,603 | 1,609 | 45,700 |
| 2016/11/08 | 1,686 | 1,691 | 1,672 | 1,685 | 15,300 |
| 2016/11/07 | 1,700 | 1,708 | 1,694 | 1,695 | 10,600 |
| 2016/11/04 | 1,700 | 1,712 | 1,673 | 1,692 | 39,800 |
| 2016/11/02 | 1,705 | 1,714 | 1,704 | 1,710 | 32,900 |
| 2016/11/01 | 1,730 | 1,730 | 1,705 | 1,727 | 26,900 |
| 2016/10/31 | 1,721 | 1,730 | 1,717 | 1,730 | 29,800 |
| 2016/10/28 | 1,715 | 1,715 | 1,690 | 1,704 | 55,600 |
| 2016/10/27 | 1,699 | 1,705 | 1,682 | 1,705 | 25,500 |
| 2016/10/26 | 1,677 | 1,699 | 1,677 | 1,696 | 33,600 |
| 2016/10/25 | 1,697 | 1,698 | 1,666 | 1,685 | 40,700 |
| 2016/10/24 | 1,692 | 1,700 | 1,689 | 1,698 | 24,200 |
| 2016/10/21 | 1,700 | 1,700 | 1,681 | 1,696 | 22,100 |
| 2016/10/20 | 1,688 | 1,696 | 1,678 | 1,694 | 16,800 |
| 2016/10/19 | 1,690 | 1,693 | 1,675 | 1,688 | 23,100 |
| 2016/10/18 | 1,685 | 1,691 | 1,651 | 1,690 | 23,900 |
| 2016/10/17 | 1,690 | 1,700 | 1,689 | 1,692 | 18,600 |
| 2016/10/14 | 1,691 | 1,697 | 1,683 | 1,696 | 16,800 |
| 2016/10/13 | 1,670 | 1,694 | 1,670 | 1,688 | 28,200 |
| 2016/10/12 | 1,645 | 1,675 | 1,630 | 1,661 | 30,000 |
| 2016/10/11 | 1,655 | 1,676 | 1,645 | 1,662 | 13,700 |
| 2016/10/07 | 1,650 | 1,655 | 1,641 | 1,652 | 21,900 |
| 2016/10/06 | 1,656 | 1,676 | 1,650 | 1,658 | 26,100 |
| 2016/10/05 | 1,655 | 1,657 | 1,641 | 1,650 | 28,000 |
| 2016/10/04 | 1,650 | 1,653 | 1,640 | 1,650 | 22,600 |
| 2016/10/03 | 1,640 | 1,659 | 1,638 | 1,645 | 18,500 |
| 2016/09/30 | 1,636 | 1,655 | 1,590 | 1,632 | 59,600 |
| 2016/09/29 | 1,675 | 1,675 | 1,665 | 1,671 | 18,800 |
| 2016/09/28 | 1,655 | 1,665 | 1,622 | 1,664 | 44,800 |
| 2016/09/27 | 1,642 | 1,675 | 1,602 | 1,675 | 53,400 |
| 2016/09/26 | 1,650 | 1,655 | 1,635 | 1,638 | 27,000 |
| 2016/09/23 | 1,637 | 1,656 | 1,620 | 1,651 | 72,800 |
| 2016/09/21 | 1,603 | 1,666 | 1,592 | 1,660 | 36,900 |
| 2016/09/20 | 1,587 | 1,611 | 1,586 | 1,601 | 20,100 |
| 2016/09/16 | 1,588 | 1,610 | 1,578 | 1,607 | 24,000 |
| 2016/09/15 | 1,582 | 1,591 | 1,577 | 1,588 | 18,200 |
| 2016/09/14 | 1,582 | 1,600 | 1,573 | 1,593 | 18,400 |
| 2016/09/13 | 1,600 | 1,600 | 1,578 | 1,587 | 21,200 |
| 2016/09/12 | 1,577 | 1,579 | 1,557 | 1,578 | 15,600 |
| 2016/09/09 | 1,607 | 1,614 | 1,584 | 1,595 | 50,900 |
| 2016/09/08 | 1,602 | 1,635 | 1,602 | 1,630 | 32,800 |
| 2016/09/07 | 1,619 | 1,627 | 1,602 | 1,615 | 34,700 |
| 2016/09/06 | 1,634 | 1,649 | 1,633 | 1,640 | 41,100 |
| 2016/09/05 | 1,618 | 1,634 | 1,606 | 1,632 | 40,100 |
| 2016/09/02 | 1,600 | 1,609 | 1,583 | 1,604 | 70,100 |
| 2016/09/01 | 1,601 | 1,620 | 1,597 | 1,620 | 13,600 |
| 2016/08/31 | 1,600 | 1,621 | 1,597 | 1,617 | 43,500 |
| 2016/08/30 | 1,589 | 1,592 | 1,576 | 1,585 | 10,400 |
| 2016/08/29 | 1,600 | 1,609 | 1,513 | 1,589 | 45,300 |
| 2016/08/26 | 1,544 | 1,568 | 1,538 | 1,560 | 23,600 |
| 2016/08/25 | 1,551 | 1,558 | 1,534 | 1,552 | 21,100 |
| 2016/08/24 | 1,550 | 1,570 | 1,549 | 1,561 | 19,400 |
| 2016/08/23 | 1,498 | 1,540 | 1,498 | 1,534 | 36,200 |
| 2016/08/22 | 1,493 | 1,510 | 1,490 | 1,507 | 15,500 |
| 2016/08/19 | 1,473 | 1,495 | 1,462 | 1,492 | 21,200 |
| 2016/08/18 | 1,458 | 1,473 | 1,451 | 1,466 | 24,300 |
| 2016/08/17 | 1,505 | 1,506 | 1,459 | 1,481 | 54,900 |
| 2016/08/16 | 1,552 | 1,552 | 1,512 | 1,512 | 42,300 |
| 2016/08/15 | 1,561 | 1,572 | 1,546 | 1,552 | 20,400 |
| 2016/08/12 | 1,542 | 1,554 | 1,525 | 1,546 | 15,800 |
| 2016/08/10 | 1,508 | 1,525 | 1,499 | 1,517 | 11,400 |
| 2016/08/09 | 1,489 | 1,514 | 1,489 | 1,514 | 18,800 |
| 2016/08/08 | 1,483 | 1,488 | 1,465 | 1,485 | 16,900 |
| 2016/08/05 | 1,489 | 1,506 | 1,453 | 1,456 | 24,000 |
| 2016/08/04 | 1,495 | 1,495 | 1,441 | 1,484 | 29,300 |
| 2016/08/03 | 1,554 | 1,557 | 1,466 | 1,487 | 59,600 |
| 2016/08/02 | 1,590 | 1,600 | 1,560 | 1,582 | 14,000 |
| 2016/08/01 | 1,649 | 1,649 | 1,604 | 1,612 | 20,700 |
| 2016/07/29 | 1,686 | 1,689 | 1,650 | 1,684 | 20,300 |
| 2016/07/28 | 1,687 | 1,690 | 1,665 | 1,687 | 30,700 |
| 2016/07/27 | 1,680 | 1,690 | 1,651 | 1,687 | 33,200 |
| 2016/07/26 | 1,690 | 1,690 | 1,659 | 1,675 | 19,100 |
| 2016/07/25 | 1,692 | 1,694 | 1,668 | 1,690 | 18,700 |
| 2016/07/22 | 1,665 | 1,682 | 1,656 | 1,673 | 8,600 |
| 2016/07/21 | 1,691 | 1,691 | 1,676 | 1,691 | 18,700 |
| 2016/07/20 | 1,664 | 1,693 | 1,618 | 1,691 | 20,200 |
| 2016/07/19 | 1,676 | 1,681 | 1,603 | 1,668 | 34,700 |
| 2016/07/15 | 1,625 | 1,698 | 1,582 | 1,677 | 50,700 |
| 2016/07/14 | 1,600 | 1,620 | 1,589 | 1,601 | 44,800 |
| 2016/07/13 | 1,600 | 1,619 | 1,580 | 1,594 | 34,600 |
| 2016/07/12 | 1,537 | 1,575 | 1,502 | 1,560 | 34,500 |
| 2016/07/11 | 1,463 | 1,529 | 1,463 | 1,520 | 29,900 |
| 2016/07/08 | 1,466 | 1,484 | 1,435 | 1,437 | 20,700 |
| 2016/07/07 | 1,437 | 1,485 | 1,437 | 1,467 | 20,600 |
| 2016/07/06 | 1,440 | 1,456 | 1,417 | 1,449 | 22,700 |
| 2016/07/05 | 1,462 | 1,470 | 1,452 | 1,464 | 9,100 |
| 2016/07/04 | 1,458 | 1,476 | 1,430 | 1,462 | 13,800 |
| 2016/07/01 | 1,455 | 1,492 | 1,455 | 1,485 | 18,500 |
| 2016/06/30 | 1,492 | 1,492 | 1,452 | 1,455 | 22,800 |
| 2016/06/29 | 1,464 | 1,488 | 1,459 | 1,477 | 15,600 |
| 2016/06/28 | 1,397 | 1,469 | 1,394 | 1,460 | 29,300 |
| 2016/06/27 | 1,430 | 1,450 | 1,415 | 1,427 | 30,100 |
| 2016/06/24 | 1,452 | 1,452 | 1,399 | 1,419 | 89,600 |
| 2016/06/23 | 1,417 | 1,445 | 1,417 | 1,439 | 19,500 |
| 2016/06/22 | 1,427 | 1,427 | 1,403 | 1,418 | 32,400 |
| 2016/06/21 | 1,413 | 1,444 | 1,406 | 1,439 | 19,000 |
| 2016/06/20 | 1,400 | 1,431 | 1,400 | 1,426 | 12,800 |
| 2016/06/17 | 1,368 | 1,396 | 1,338 | 1,372 | 81,600 |
| 2016/06/16 | 1,393 | 1,419 | 1,349 | 1,354 | 32,300 |
| 2016/06/15 | 1,416 | 1,421 | 1,394 | 1,405 | 29,300 |
| 2016/06/14 | 1,415 | 1,436 | 1,388 | 1,410 | 41,800 |
| 2016/06/13 | 1,444 | 1,446 | 1,407 | 1,407 | 30,900 |
| 2016/06/10 | 1,455 | 1,468 | 1,443 | 1,462 | 58,100 |
| 2016/06/09 | 1,483 | 1,486 | 1,458 | 1,463 | 24,600 |
| 2016/06/08 | 1,485 | 1,489 | 1,474 | 1,485 | 18,000 |
| 2016/06/07 | 1,482 | 1,503 | 1,480 | 1,485 | 11,700 |
| 2016/06/06 | 1,475 | 1,504 | 1,475 | 1,485 | 26,800 |
| 2016/06/03 | 1,522 | 1,531 | 1,498 | 1,505 | 20,500 |
| 2016/06/02 | 1,561 | 1,575 | 1,516 | 1,522 | 29,200 |
| 2016/06/01 | 1,589 | 1,609 | 1,560 | 1,591 | 20,400 |
| 2016/05/31 | 1,587 | 1,606 | 1,507 | 1,606 | 31,900 |
| 2016/05/30 | 1,573 | 1,600 | 1,551 | 1,585 | 12,200 |
| 2016/05/27 | 1,539 | 1,570 | 1,536 | 1,553 | 21,800 |
| 2016/05/26 | 1,573 | 1,577 | 1,540 | 1,550 | 15,200 |
| 2016/05/25 | 1,586 | 1,595 | 1,550 | 1,554 | 26,300 |
| 2016/05/24 | 1,560 | 1,574 | 1,550 | 1,556 | 11,000 |
| 2016/05/23 | 1,564 | 1,579 | 1,550 | 1,558 | 15,100 |
| 2016/05/20 | 1,547 | 1,587 | 1,547 | 1,574 | 19,000 |
| 2016/05/19 | 1,560 | 1,571 | 1,542 | 1,556 | 12,500 |
| 2016/05/18 | 1,526 | 1,552 | 1,512 | 1,544 | 35,100 |
| 2016/05/17 | 1,524 | 1,545 | 1,517 | 1,543 | 21,100 |
| 2016/05/16 | 1,535 | 1,547 | 1,511 | 1,516 | 29,200 |
| 2016/05/13 | 1,536 | 1,548 | 1,508 | 1,534 | 43,700 |
| 2016/05/12 | 1,530 | 1,546 | 1,524 | 1,534 | 25,300 |
| 2016/05/11 | 1,559 | 1,560 | 1,535 | 1,546 | 22,300 |
| 2016/05/10 | 1,496 | 1,542 | 1,489 | 1,542 | 35,300 |
| 2016/05/09 | 1,492 | 1,497 | 1,484 | 1,491 | 16,200 |
| 2016/05/06 | 1,474 | 1,495 | 1,445 | 1,477 | 35,000 |
| 2016/05/02 | 1,497 | 1,499 | 1,445 | 1,467 | 30,600 |
| 2016/04/28 | 1,548 | 1,590 | 1,519 | 1,529 | 41,300 |
| 2016/04/27 | 1,548 | 1,548 | 1,522 | 1,536 | 42,200 |
| 2016/04/26 | 1,520 | 1,557 | 1,500 | 1,524 | 66,700 |
| 2016/04/25 | 1,526 | 1,526 | 1,497 | 1,520 | 30,300 |
| 2016/04/22 | 1,521 | 1,529 | 1,496 | 1,525 | 64,000 |
| 2016/04/21 | 1,531 | 1,546 | 1,515 | 1,533 | 40,000 |
| 2016/04/20 | 1,520 | 1,520 | 1,500 | 1,506 | 37,300 |
| 2016/04/19 | 1,490 | 1,525 | 1,485 | 1,514 | 34,000 |
| 2016/04/18 | 1,450 | 1,491 | 1,450 | 1,483 | 19,500 |
| 2016/04/15 | 1,465 | 1,497 | 1,465 | 1,488 | 31,700 |
| 2016/04/14 | 1,476 | 1,497 | 1,452 | 1,497 | 46,600 |
| 2016/04/13 | 1,481 | 1,499 | 1,430 | 1,430 | 39,800 |
| 2016/04/12 | 1,434 | 1,490 | 1,434 | 1,467 | 14,100 |
| 2016/04/11 | 1,459 | 1,473 | 1,439 | 1,454 | 16,300 |
| 2016/04/08 | 1,442 | 1,490 | 1,438 | 1,476 | 23,400 |
| 2016/04/07 | 1,468 | 1,478 | 1,454 | 1,468 | 20,200 |
| 2016/04/06 | 1,487 | 1,500 | 1,463 | 1,466 | 22,700 |
| 2016/04/05 | 1,498 | 1,500 | 1,463 | 1,485 | 53,800 |
| 2016/04/04 | 1,487 | 1,524 | 1,487 | 1,512 | 24,800 |
| 2016/04/01 | 1,511 | 1,511 | 1,471 | 1,487 | 55,300 |
| 2016/03/31 | 1,520 | 1,533 | 1,500 | 1,508 | 27,500 |
| 2016/03/30 | 1,535 | 1,535 | 1,504 | 1,520 | 18,000 |
| 2016/03/29 | 1,522 | 1,539 | 1,513 | 1,535 | 24,200 |
| 2016/03/28 | 1,510 | 1,525 | 1,488 | 1,523 | 27,700 |
| 2016/03/25 | 1,505 | 1,507 | 1,486 | 1,496 | 23,900 |
| 2016/03/24 | 1,531 | 1,540 | 1,491 | 1,497 | 26,500 |
| 2016/03/23 | 1,550 | 1,574 | 1,538 | 1,541 | 23,000 |
| 2016/03/22 | 1,525 | 1,570 | 1,525 | 1,550 | 36,500 |
| 2016/03/18 | 1,482 | 1,514 | 1,482 | 1,510 | 45,700 |
| 2016/03/17 | 1,458 | 1,511 | 1,458 | 1,492 | 32,800 |
| 2016/03/16 | 1,479 | 1,500 | 1,443 | 1,455 | 37,800 |
| 2016/03/15 | 1,482 | 1,503 | 1,475 | 1,490 | 31,500 |
| 2016/03/14 | 1,448 | 1,484 | 1,447 | 1,482 | 32,300 |
| 2016/03/11 | 1,395 | 1,420 | 1,386 | 1,415 | 48,500 |
| 2016/03/10 | 1,378 | 1,403 | 1,364 | 1,395 | 32,500 |
| 2016/03/09 | 1,359 | 1,369 | 1,352 | 1,364 | 23,100 |
| 2016/03/08 | 1,376 | 1,387 | 1,342 | 1,363 | 19,400 |
| 2016/03/07 | 1,397 | 1,399 | 1,380 | 1,386 | 18,000 |
| 2016/03/04 | 1,387 | 1,404 | 1,375 | 1,400 | 20,700 |
| 2016/03/03 | 1,385 | 1,404 | 1,375 | 1,403 | 20,100 |
| 2016/03/02 | 1,350 | 1,416 | 1,350 | 1,405 | 31,300 |
| 2016/03/01 | 1,333 | 1,336 | 1,305 | 1,324 | 17,800 |
| 2016/02/29 | 1,360 | 1,374 | 1,340 | 1,340 | 33,500 |
| 2016/02/26 | 1,343 | 1,360 | 1,336 | 1,350 | 18,600 |
| 2016/02/25 | 1,339 | 1,359 | 1,318 | 1,341 | 19,400 |
| 2016/02/24 | 1,302 | 1,336 | 1,300 | 1,318 | 47,900 |
| 2016/02/23 | 1,344 | 1,347 | 1,310 | 1,314 | 28,200 |
| 2016/02/22 | 1,340 | 1,350 | 1,332 | 1,344 | 21,400 |
| 2016/02/19 | 1,350 | 1,370 | 1,334 | 1,348 | 33,300 |
| 2016/02/18 | 1,374 | 1,408 | 1,350 | 1,380 | 52,200 |
| 2016/02/17 | 1,339 | 1,369 | 1,320 | 1,345 | 40,200 |
| 2016/02/16 | 1,348 | 1,382 | 1,327 | 1,331 | 26,300 |
| 2016/02/15 | 1,400 | 1,429 | 1,349 | 1,372 | 45,900 |
| 2016/02/12 | 1,325 | 1,374 | 1,289 | 1,293 | 44,000 |
| 2016/02/10 | 1,397 | 1,416 | 1,340 | 1,350 | 52,500 |
| 2016/02/09 | 1,385 | 1,405 | 1,375 | 1,397 | 40,900 |
| 2016/02/08 | 1,400 | 1,435 | 1,380 | 1,423 | 24,800 |
| 2016/02/05 | 1,406 | 1,428 | 1,395 | 1,414 | 40,400 |
| 2016/02/04 | 1,410 | 1,439 | 1,400 | 1,429 | 30,100 |
| 2016/02/03 | 1,440 | 1,440 | 1,405 | 1,426 | 41,600 |
| 2016/02/02 | 1,440 | 1,458 | 1,436 | 1,450 | 68,600 |
| 2016/02/01 | 1,474 | 1,486 | 1,436 | 1,440 | 87,800 |
| 2016/01/29 | 1,450 | 1,459 | 1,415 | 1,444 | 63,700 |
| 2016/01/28 | 1,459 | 1,477 | 1,439 | 1,457 | 20,000 |
| 2016/01/27 | 1,408 | 1,464 | 1,408 | 1,459 | 43,200 |
| 2016/01/26 | 1,451 | 1,451 | 1,425 | 1,431 | 30,300 |
| 2016/01/25 | 1,500 | 1,500 | 1,454 | 1,481 | 22,800 |
| 2016/01/22 | 1,440 | 1,457 | 1,421 | 1,457 | 46,600 |
| 2016/01/21 | 1,397 | 1,422 | 1,361 | 1,361 | 57,300 |
| 2016/01/20 | 1,471 | 1,478 | 1,416 | 1,417 | 33,800 |
| 2016/01/19 | 1,475 | 1,491 | 1,448 | 1,457 | 23,900 |
| 2016/01/18 | 1,480 | 1,491 | 1,466 | 1,476 | 20,000 |
| 2016/01/15 | 1,530 | 1,541 | 1,480 | 1,491 | 25,300 |
| 2016/01/14 | 1,515 | 1,528 | 1,481 | 1,500 | 36,900 |
| 2016/01/13 | 1,520 | 1,540 | 1,513 | 1,533 | 21,600 |
| 2016/01/12 | 1,501 | 1,529 | 1,487 | 1,495 | 33,000 |
| 2016/01/08 | 1,572 | 1,577 | 1,511 | 1,521 | 23,400 |
| 2016/01/07 | 1,576 | 1,613 | 1,575 | 1,585 | 34,900 |
| 2016/01/06 | 1,603 | 1,609 | 1,533 | 1,599 | 24,600 |
| 2016/01/05 | 1,595 | 1,639 | 1,595 | 1,606 | 13,900 |
| 2016/01/04 | 1,638 | 1,670 | 1,595 | 1,604 | 20,800 |