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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,850 | 1,880 | 1,846 | 1,870 | 75,900 |
| 2022/12/29 | 1,830 | 1,846 | 1,816 | 1,835 | 40,400 |
| 2022/12/28 | 1,831 | 1,835 | 1,823 | 1,830 | 41,200 |
| 2022/12/27 | 1,800 | 1,822 | 1,800 | 1,821 | 37,300 |
| 2022/12/26 | 1,806 | 1,809 | 1,791 | 1,800 | 28,300 |
| 2022/12/23 | 1,790 | 1,815 | 1,790 | 1,806 | 52,100 |
| 2022/12/22 | 1,765 | 1,794 | 1,760 | 1,790 | 64,800 |
| 2022/12/21 | 1,772 | 1,773 | 1,746 | 1,747 | 72,600 |
| 2022/12/20 | 1,804 | 1,811 | 1,764 | 1,773 | 58,300 |
| 2022/12/19 | 1,788 | 1,810 | 1,774 | 1,803 | 95,800 |
| 2022/12/16 | 1,772 | 1,772 | 1,743 | 1,753 | 111,100 |
| 2022/12/15 | 1,785 | 1,790 | 1,774 | 1,783 | 54,000 |
| 2022/12/14 | 1,791 | 1,793 | 1,776 | 1,785 | 63,400 |
| 2022/12/13 | 1,778 | 1,784 | 1,772 | 1,773 | 39,500 |
| 2022/12/12 | 1,763 | 1,767 | 1,747 | 1,751 | 30,700 |
| 2022/12/09 | 1,762 | 1,773 | 1,754 | 1,763 | 55,500 |
| 2022/12/08 | 1,771 | 1,785 | 1,751 | 1,757 | 91,100 |
| 2022/12/07 | 1,751 | 1,775 | 1,748 | 1,761 | 35,400 |
| 2022/12/06 | 1,739 | 1,761 | 1,735 | 1,748 | 52,800 |
| 2022/12/05 | 1,754 | 1,763 | 1,735 | 1,743 | 61,600 |
| 2022/12/02 | 1,761 | 1,766 | 1,715 | 1,742 | 67,100 |
| 2022/12/01 | 1,811 | 1,815 | 1,768 | 1,770 | 56,500 |
| 2022/11/30 | 1,813 | 1,839 | 1,800 | 1,809 | 77,700 |
| 2022/11/29 | 1,817 | 1,829 | 1,805 | 1,811 | 71,500 |
| 2022/11/28 | 1,900 | 1,900 | 1,826 | 1,831 | 51,400 |
| 2022/11/25 | 1,877 | 1,879 | 1,841 | 1,876 | 67,700 |
| 2022/11/24 | 1,852 | 1,860 | 1,838 | 1,856 | 94,500 |
| 2022/11/22 | 1,818 | 1,836 | 1,806 | 1,829 | 54,000 |
| 2022/11/21 | 1,794 | 1,805 | 1,784 | 1,801 | 71,700 |
| 2022/11/18 | 1,765 | 1,787 | 1,752 | 1,775 | 86,400 |
| 2022/11/17 | 1,731 | 1,765 | 1,730 | 1,756 | 69,400 |
| 2022/11/16 | 1,707 | 1,728 | 1,699 | 1,721 | 61,900 |
| 2022/11/15 | 1,709 | 1,714 | 1,702 | 1,707 | 58,500 |
| 2022/11/14 | 1,714 | 1,719 | 1,693 | 1,694 | 58,400 |
| 2022/11/11 | 1,740 | 1,740 | 1,716 | 1,729 | 57,000 |
| 2022/11/10 | 1,696 | 1,720 | 1,696 | 1,712 | 62,000 |
| 2022/11/09 | 1,684 | 1,705 | 1,683 | 1,705 | 45,200 |
| 2022/11/08 | 1,678 | 1,688 | 1,673 | 1,679 | 39,100 |
| 2022/11/07 | 1,673 | 1,679 | 1,662 | 1,662 | 37,700 |
| 2022/11/04 | 1,665 | 1,669 | 1,653 | 1,661 | 67,100 |
| 2022/11/02 | 1,680 | 1,692 | 1,666 | 1,671 | 41,900 |
| 2022/11/01 | 1,708 | 1,713 | 1,680 | 1,680 | 59,500 |
| 2022/10/31 | 1,670 | 1,706 | 1,670 | 1,704 | 67,200 |
| 2022/10/28 | 1,678 | 1,698 | 1,648 | 1,664 | 252,500 |
| 2022/10/27 | 1,682 | 1,707 | 1,670 | 1,698 | 82,900 |
| 2022/10/26 | 1,704 | 1,716 | 1,699 | 1,704 | 53,700 |
| 2022/10/25 | 1,687 | 1,694 | 1,684 | 1,688 | 49,900 |
| 2022/10/24 | 1,697 | 1,702 | 1,674 | 1,674 | 55,200 |
| 2022/10/21 | 1,686 | 1,702 | 1,680 | 1,680 | 50,600 |
| 2022/10/20 | 1,686 | 1,691 | 1,675 | 1,687 | 54,900 |
| 2022/10/19 | 1,693 | 1,700 | 1,687 | 1,693 | 42,300 |
| 2022/10/18 | 1,697 | 1,700 | 1,676 | 1,683 | 33,700 |
| 2022/10/17 | 1,680 | 1,688 | 1,668 | 1,670 | 47,600 |
| 2022/10/14 | 1,690 | 1,706 | 1,671 | 1,691 | 56,200 |
| 2022/10/13 | 1,666 | 1,666 | 1,655 | 1,660 | 49,200 |
| 2022/10/12 | 1,671 | 1,684 | 1,665 | 1,677 | 48,100 |
| 2022/10/11 | 1,682 | 1,685 | 1,668 | 1,671 | 80,700 |
| 2022/10/07 | 1,704 | 1,720 | 1,696 | 1,708 | 36,900 |
| 2022/10/06 | 1,720 | 1,737 | 1,720 | 1,723 | 52,000 |
| 2022/10/05 | 1,728 | 1,728 | 1,708 | 1,708 | 38,200 |
| 2022/10/04 | 1,691 | 1,721 | 1,659 | 1,716 | 67,400 |
| 2022/10/03 | 1,642 | 1,667 | 1,641 | 1,663 | 35,600 |
| 2022/09/30 | 1,659 | 1,668 | 1,638 | 1,647 | 46,100 |
| 2022/09/29 | 1,657 | 1,671 | 1,645 | 1,666 | 57,100 |
| 2022/09/28 | 1,646 | 1,663 | 1,635 | 1,655 | 66,700 |
| 2022/09/27 | 1,672 | 1,673 | 1,641 | 1,646 | 66,000 |
| 2022/09/26 | 1,670 | 1,674 | 1,659 | 1,672 | 87,200 |
| 2022/09/22 | 1,672 | 1,680 | 1,668 | 1,680 | 49,700 |
| 2022/09/21 | 1,696 | 1,697 | 1,681 | 1,686 | 46,400 |
| 2022/09/20 | 1,700 | 1,727 | 1,700 | 1,710 | 46,100 |
| 2022/09/16 | 1,696 | 1,704 | 1,690 | 1,699 | 43,100 |
| 2022/09/15 | 1,708 | 1,714 | 1,692 | 1,704 | 43,000 |
| 2022/09/14 | 1,741 | 1,741 | 1,708 | 1,708 | 46,500 |
| 2022/09/13 | 1,769 | 1,771 | 1,758 | 1,769 | 44,400 |
| 2022/09/12 | 1,773 | 1,776 | 1,755 | 1,769 | 52,700 |
| 2022/09/09 | 1,729 | 1,756 | 1,726 | 1,756 | 62,700 |
| 2022/09/08 | 1,719 | 1,747 | 1,713 | 1,741 | 90,100 |
| 2022/09/07 | 1,694 | 1,699 | 1,682 | 1,698 | 53,400 |
| 2022/09/06 | 1,698 | 1,707 | 1,681 | 1,694 | 60,700 |
| 2022/09/05 | 1,698 | 1,715 | 1,697 | 1,707 | 58,300 |
| 2022/09/02 | 1,693 | 1,702 | 1,684 | 1,698 | 52,200 |
| 2022/09/01 | 1,706 | 1,721 | 1,690 | 1,693 | 49,400 |
| 2022/08/31 | 1,702 | 1,732 | 1,702 | 1,726 | 65,300 |
| 2022/08/30 | 1,715 | 1,726 | 1,708 | 1,719 | 48,300 |
| 2022/08/29 | 1,709 | 1,713 | 1,689 | 1,712 | 79,300 |
| 2022/08/26 | 1,729 | 1,743 | 1,727 | 1,736 | 30,000 |
| 2022/08/25 | 1,710 | 1,730 | 1,707 | 1,726 | 24,000 |
| 2022/08/24 | 1,707 | 1,712 | 1,703 | 1,711 | 36,400 |
| 2022/08/23 | 1,711 | 1,716 | 1,698 | 1,709 | 45,200 |
| 2022/08/22 | 1,698 | 1,724 | 1,698 | 1,722 | 19,300 |
| 2022/08/19 | 1,703 | 1,717 | 1,698 | 1,711 | 23,900 |
| 2022/08/18 | 1,701 | 1,702 | 1,687 | 1,693 | 36,000 |
| 2022/08/17 | 1,708 | 1,717 | 1,704 | 1,713 | 35,900 |
| 2022/08/16 | 1,713 | 1,713 | 1,697 | 1,702 | 20,100 |
| 2022/08/15 | 1,713 | 1,713 | 1,696 | 1,706 | 32,700 |
| 2022/08/12 | 1,670 | 1,704 | 1,668 | 1,702 | 73,300 |
| 2022/08/10 | 1,670 | 1,677 | 1,658 | 1,673 | 34,400 |
| 2022/08/09 | 1,701 | 1,710 | 1,668 | 1,670 | 49,900 |
| 2022/08/08 | 1,701 | 1,709 | 1,695 | 1,701 | 21,900 |
| 2022/08/05 | 1,699 | 1,719 | 1,696 | 1,710 | 92,500 |
| 2022/08/04 | 1,720 | 1,724 | 1,702 | 1,704 | 40,600 |
| 2022/08/03 | 1,730 | 1,734 | 1,704 | 1,707 | 56,300 |
| 2022/08/02 | 1,748 | 1,748 | 1,716 | 1,724 | 69,200 |
| 2022/08/01 | 1,748 | 1,756 | 1,741 | 1,751 | 39,800 |
| 2022/07/29 | 1,765 | 1,765 | 1,728 | 1,734 | 85,800 |
| 2022/07/28 | 1,753 | 1,759 | 1,733 | 1,753 | 71,000 |
| 2022/07/27 | 1,769 | 1,769 | 1,744 | 1,747 | 65,500 |
| 2022/07/26 | 1,763 | 1,775 | 1,756 | 1,771 | 73,800 |
| 2022/07/25 | 1,778 | 1,780 | 1,755 | 1,766 | 74,600 |
| 2022/07/22 | 1,779 | 1,792 | 1,774 | 1,790 | 76,200 |
| 2022/07/21 | 1,780 | 1,782 | 1,764 | 1,775 | 59,700 |
| 2022/07/20 | 1,779 | 1,785 | 1,765 | 1,782 | 75,600 |
| 2022/07/19 | 1,751 | 1,751 | 1,732 | 1,746 | 35,000 |
| 2022/07/15 | 1,738 | 1,745 | 1,724 | 1,742 | 72,300 |
| 2022/07/14 | 1,730 | 1,730 | 1,715 | 1,725 | 59,200 |
| 2022/07/13 | 1,724 | 1,734 | 1,718 | 1,734 | 54,800 |
| 2022/07/12 | 1,761 | 1,761 | 1,709 | 1,718 | 82,400 |
| 2022/07/11 | 1,744 | 1,773 | 1,737 | 1,765 | 90,400 |
| 2022/07/08 | 1,723 | 1,741 | 1,712 | 1,725 | 134,700 |
| 2022/07/07 | 1,691 | 1,726 | 1,691 | 1,723 | 94,100 |
| 2022/07/06 | 1,676 | 1,689 | 1,667 | 1,680 | 68,200 |
| 2022/07/05 | 1,684 | 1,684 | 1,666 | 1,672 | 62,900 |
| 2022/07/04 | 1,694 | 1,694 | 1,674 | 1,676 | 46,000 |
| 2022/07/01 | 1,693 | 1,702 | 1,663 | 1,669 | 60,200 |
| 2022/06/30 | 1,691 | 1,707 | 1,678 | 1,686 | 70,500 |
| 2022/06/29 | 1,690 | 1,701 | 1,672 | 1,676 | 77,100 |
| 2022/06/28 | 1,682 | 1,698 | 1,677 | 1,688 | 63,400 |
| 2022/06/27 | 1,701 | 1,701 | 1,677 | 1,696 | 54,500 |
| 2022/06/24 | 1,676 | 1,683 | 1,656 | 1,677 | 45,100 |
| 2022/06/23 | 1,662 | 1,672 | 1,650 | 1,655 | 44,400 |
| 2022/06/22 | 1,693 | 1,704 | 1,662 | 1,662 | 32,300 |
| 2022/06/21 | 1,678 | 1,688 | 1,674 | 1,681 | 40,100 |
| 2022/06/20 | 1,684 | 1,689 | 1,657 | 1,660 | 53,600 |
| 2022/06/17 | 1,667 | 1,680 | 1,660 | 1,672 | 50,100 |
| 2022/06/16 | 1,697 | 1,704 | 1,678 | 1,690 | 38,700 |
| 2022/06/15 | 1,678 | 1,689 | 1,672 | 1,675 | 53,200 |
| 2022/06/14 | 1,673 | 1,689 | 1,666 | 1,670 | 49,500 |
| 2022/06/13 | 1,672 | 1,692 | 1,672 | 1,689 | 46,600 |
| 2022/06/10 | 1,703 | 1,718 | 1,698 | 1,699 | 47,700 |
| 2022/06/09 | 1,735 | 1,743 | 1,726 | 1,729 | 23,900 |
| 2022/06/08 | 1,726 | 1,752 | 1,726 | 1,743 | 36,300 |
| 2022/06/07 | 1,717 | 1,738 | 1,712 | 1,724 | 36,400 |
| 2022/06/06 | 1,705 | 1,711 | 1,692 | 1,706 | 27,000 |
| 2022/06/03 | 1,721 | 1,729 | 1,713 | 1,718 | 29,100 |
| 2022/06/02 | 1,713 | 1,718 | 1,696 | 1,709 | 26,500 |
| 2022/06/01 | 1,681 | 1,723 | 1,675 | 1,715 | 45,600 |
| 2022/05/31 | 1,677 | 1,696 | 1,666 | 1,680 | 84,500 |
| 2022/05/30 | 1,676 | 1,688 | 1,651 | 1,656 | 115,600 |
| 2022/05/27 | 1,659 | 1,661 | 1,640 | 1,656 | 35,100 |
| 2022/05/26 | 1,645 | 1,661 | 1,640 | 1,640 | 44,200 |
| 2022/05/25 | 1,654 | 1,663 | 1,645 | 1,645 | 37,900 |
| 2022/05/24 | 1,673 | 1,677 | 1,652 | 1,654 | 31,900 |
| 2022/05/23 | 1,680 | 1,701 | 1,670 | 1,689 | 38,300 |
| 2022/05/20 | 1,657 | 1,667 | 1,645 | 1,657 | 50,600 |
| 2022/05/19 | 1,640 | 1,668 | 1,628 | 1,661 | 54,500 |
| 2022/05/18 | 1,682 | 1,691 | 1,667 | 1,674 | 42,500 |
| 2022/05/17 | 1,685 | 1,697 | 1,681 | 1,688 | 58,200 |
| 2022/05/16 | 1,761 | 1,761 | 1,684 | 1,689 | 67,900 |
| 2022/05/13 | 1,706 | 1,759 | 1,705 | 1,748 | 71,800 |
| 2022/05/12 | 1,721 | 1,729 | 1,707 | 1,711 | 30,800 |
| 2022/05/11 | 1,753 | 1,758 | 1,730 | 1,735 | 30,600 |
| 2022/05/10 | 1,754 | 1,769 | 1,743 | 1,766 | 23,700 |
| 2022/05/09 | 1,772 | 1,778 | 1,752 | 1,762 | 29,800 |
| 2022/05/06 | 1,780 | 1,797 | 1,773 | 1,788 | 53,800 |
| 2022/05/02 | 1,775 | 1,781 | 1,753 | 1,773 | 40,000 |
| 2022/04/28 | 1,713 | 1,850 | 1,713 | 1,777 | 90,600 |
| 2022/04/27 | 1,723 | 1,737 | 1,701 | 1,712 | 97,600 |
| 2022/04/26 | 1,772 | 1,772 | 1,752 | 1,759 | 33,500 |
| 2022/04/25 | 1,750 | 1,752 | 1,732 | 1,750 | 37,500 |
| 2022/04/22 | 1,751 | 1,766 | 1,743 | 1,757 | 18,100 |
| 2022/04/21 | 1,745 | 1,774 | 1,739 | 1,774 | 39,800 |
| 2022/04/20 | 1,738 | 1,755 | 1,728 | 1,745 | 37,900 |
| 2022/04/19 | 1,702 | 1,726 | 1,702 | 1,713 | 38,100 |
| 2022/04/18 | 1,700 | 1,702 | 1,678 | 1,693 | 27,100 |
| 2022/04/15 | 1,740 | 1,740 | 1,706 | 1,713 | 24,900 |
| 2022/04/14 | 1,725 | 1,745 | 1,725 | 1,745 | 19,700 |
| 2022/04/13 | 1,714 | 1,735 | 1,713 | 1,730 | 35,600 |
| 2022/04/12 | 1,711 | 1,720 | 1,700 | 1,703 | 51,300 |
| 2022/04/11 | 1,719 | 1,730 | 1,708 | 1,719 | 42,300 |
| 2022/04/08 | 1,753 | 1,753 | 1,717 | 1,726 | 75,000 |
| 2022/04/07 | 1,728 | 1,738 | 1,724 | 1,738 | 64,900 |
| 2022/04/06 | 1,785 | 1,797 | 1,750 | 1,759 | 53,300 |
| 2022/04/05 | 1,819 | 1,822 | 1,785 | 1,804 | 40,900 |
| 2022/04/04 | 1,792 | 1,794 | 1,779 | 1,792 | 30,600 |
| 2022/04/01 | 1,760 | 1,791 | 1,744 | 1,789 | 52,200 |
| 2022/03/31 | 1,774 | 1,806 | 1,764 | 1,771 | 59,400 |
| 2022/03/30 | 1,843 | 1,843 | 1,785 | 1,804 | 50,600 |
| 2022/03/29 | 1,851 | 1,851 | 1,813 | 1,843 | 70,600 |
| 2022/03/28 | 1,845 | 1,855 | 1,830 | 1,846 | 24,300 |
| 2022/03/25 | 1,868 | 1,868 | 1,831 | 1,835 | 45,500 |
| 2022/03/24 | 1,858 | 1,858 | 1,825 | 1,856 | 47,900 |
| 2022/03/23 | 1,853 | 1,866 | 1,843 | 1,860 | 52,400 |
| 2022/03/22 | 1,820 | 1,848 | 1,808 | 1,839 | 65,200 |
| 2022/03/18 | 1,801 | 1,820 | 1,789 | 1,815 | 76,900 |
| 2022/03/17 | 1,796 | 1,812 | 1,774 | 1,812 | 71,900 |
| 2022/03/16 | 1,794 | 1,794 | 1,759 | 1,759 | 56,400 |
| 2022/03/15 | 1,745 | 1,790 | 1,745 | 1,779 | 62,800 |
| 2022/03/14 | 1,739 | 1,769 | 1,725 | 1,752 | 61,300 |
| 2022/03/11 | 1,700 | 1,741 | 1,694 | 1,734 | 135,200 |
| 2022/03/10 | 1,760 | 1,791 | 1,747 | 1,775 | 171,000 |
| 2022/03/09 | 1,785 | 1,792 | 1,743 | 1,750 | 60,200 |
| 2022/03/08 | 1,763 | 1,798 | 1,763 | 1,783 | 59,000 |
| 2022/03/07 | 1,812 | 1,812 | 1,781 | 1,782 | 68,800 |
| 2022/03/04 | 1,854 | 1,861 | 1,832 | 1,832 | 36,400 |
| 2022/03/03 | 1,874 | 1,874 | 1,856 | 1,858 | 35,100 |
| 2022/03/02 | 1,863 | 1,863 | 1,840 | 1,845 | 52,600 |
| 2022/03/01 | 1,917 | 1,920 | 1,893 | 1,901 | 53,700 |
| 2022/02/28 | 1,873 | 1,916 | 1,867 | 1,916 | 74,300 |
| 2022/02/25 | 1,902 | 1,905 | 1,860 | 1,868 | 40,800 |
| 2022/02/24 | 1,889 | 1,902 | 1,866 | 1,902 | 53,700 |
| 2022/02/22 | 1,896 | 1,909 | 1,888 | 1,904 | 43,600 |
| 2022/02/21 | 1,942 | 1,943 | 1,908 | 1,922 | 40,500 |
| 2022/02/18 | 1,953 | 1,965 | 1,939 | 1,958 | 48,400 |
| 2022/02/17 | 1,993 | 1,997 | 1,962 | 1,969 | 41,400 |
| 2022/02/16 | 1,993 | 2,006 | 1,984 | 2,002 | 42,700 |
| 2022/02/15 | 1,984 | 1,986 | 1,967 | 1,976 | 37,100 |
| 2022/02/14 | 1,982 | 1,982 | 1,965 | 1,973 | 46,500 |
| 2022/02/10 | 2,021 | 2,021 | 1,998 | 2,006 | 37,200 |
| 2022/02/09 | 2,012 | 2,012 | 1,995 | 2,005 | 25,400 |
| 2022/02/08 | 2,009 | 2,025 | 1,990 | 2,002 | 20,500 |
| 2022/02/07 | 2,006 | 2,018 | 2,002 | 2,002 | 17,400 |
| 2022/02/04 | 2,010 | 2,025 | 2,009 | 2,019 | 16,900 |
| 2022/02/03 | 2,025 | 2,035 | 2,011 | 2,012 | 20,400 |
| 2022/02/02 | 2,023 | 2,041 | 2,007 | 2,038 | 33,100 |
| 2022/02/01 | 2,040 | 2,052 | 2,021 | 2,023 | 35,900 |
| 2022/01/31 | 1,983 | 2,025 | 1,983 | 2,018 | 30,500 |
| 2022/01/28 | 2,032 | 2,032 | 1,982 | 2,001 | 33,500 |
| 2022/01/27 | 2,029 | 2,040 | 1,975 | 1,994 | 40,100 |
| 2022/01/26 | 2,046 | 2,050 | 2,021 | 2,029 | 18,200 |
| 2022/01/25 | 2,072 | 2,072 | 2,039 | 2,057 | 19,200 |
| 2022/01/24 | 2,032 | 2,070 | 2,031 | 2,065 | 17,300 |
| 2022/01/21 | 2,021 | 2,036 | 2,000 | 2,036 | 23,900 |
| 2022/01/20 | 2,014 | 2,059 | 2,014 | 2,022 | 30,100 |
| 2022/01/19 | 2,049 | 2,051 | 2,007 | 2,016 | 45,000 |
| 2022/01/18 | 2,078 | 2,080 | 2,053 | 2,054 | 16,800 |
| 2022/01/17 | 2,089 | 2,093 | 2,066 | 2,072 | 11,900 |
| 2022/01/14 | 2,062 | 2,074 | 2,043 | 2,074 | 39,000 |
| 2022/01/13 | 2,094 | 2,094 | 2,066 | 2,074 | 18,000 |
| 2022/01/12 | 2,093 | 2,110 | 2,093 | 2,100 | 23,900 |
| 2022/01/11 | 2,079 | 2,100 | 2,060 | 2,090 | 31,100 |
| 2022/01/07 | 2,075 | 2,092 | 2,060 | 2,067 | 24,800 |
| 2022/01/06 | 2,104 | 2,111 | 2,072 | 2,072 | 25,900 |
| 2022/01/05 | 2,120 | 2,132 | 2,104 | 2,117 | 36,100 |
| 2022/01/04 | 2,092 | 2,114 | 2,082 | 2,107 | 24,200 |