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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,159 | 2,181 | 2,109 | 2,123 | 35,700 |
| 2024/12/27 | 2,115 | 2,131 | 2,088 | 2,128 | 137,800 |
| 2024/12/26 | 2,095 | 2,108 | 2,090 | 2,103 | 46,300 |
| 2024/12/25 | 2,111 | 2,122 | 2,072 | 2,094 | 47,000 |
| 2024/12/24 | 2,143 | 2,143 | 2,085 | 2,104 | 53,800 |
| 2024/12/23 | 2,176 | 2,184 | 2,117 | 2,136 | 64,300 |
| 2024/12/20 | 2,181 | 2,200 | 2,170 | 2,183 | 100,400 |
| 2024/12/19 | 2,159 | 2,213 | 2,155 | 2,188 | 64,500 |
| 2024/12/18 | 2,145 | 2,174 | 2,145 | 2,160 | 40,700 |
| 2024/12/17 | 2,122 | 2,169 | 2,122 | 2,153 | 55,500 |
| 2024/12/16 | 2,152 | 2,174 | 2,129 | 2,129 | 79,100 |
| 2024/12/13 | 2,140 | 2,180 | 2,140 | 2,150 | 82,600 |
| 2024/12/12 | 2,149 | 2,168 | 2,141 | 2,155 | 76,300 |
| 2024/12/11 | 2,115 | 2,131 | 2,111 | 2,120 | 26,100 |
| 2024/12/10 | 2,101 | 2,128 | 2,101 | 2,115 | 43,300 |
| 2024/12/09 | 2,078 | 2,107 | 2,062 | 2,095 | 65,000 |
| 2024/12/06 | 2,090 | 2,090 | 2,058 | 2,078 | 44,900 |
| 2024/12/05 | 2,084 | 2,097 | 2,077 | 2,091 | 37,000 |
| 2024/12/04 | 2,127 | 2,127 | 2,067 | 2,079 | 50,900 |
| 2024/12/03 | 2,108 | 2,158 | 2,108 | 2,144 | 42,100 |
| 2024/12/02 | 2,124 | 2,125 | 2,100 | 2,108 | 26,800 |
| 2024/11/29 | 2,092 | 2,145 | 2,092 | 2,124 | 27,300 |
| 2024/11/28 | 2,080 | 2,129 | 2,079 | 2,115 | 29,500 |
| 2024/11/27 | 2,146 | 2,153 | 2,053 | 2,063 | 31,200 |
| 2024/11/26 | 2,160 | 2,160 | 2,131 | 2,142 | 32,700 |
| 2024/11/25 | 2,127 | 2,170 | 2,113 | 2,170 | 61,100 |
| 2024/11/22 | 2,136 | 2,136 | 2,082 | 2,115 | 56,400 |
| 2024/11/21 | 2,128 | 2,147 | 2,114 | 2,114 | 34,700 |
| 2024/11/20 | 2,172 | 2,172 | 2,114 | 2,120 | 20,300 |
| 2024/11/19 | 2,175 | 2,182 | 2,155 | 2,166 | 22,600 |
| 2024/11/18 | 2,158 | 2,202 | 2,150 | 2,164 | 50,600 |
| 2024/11/15 | 2,196 | 2,204 | 2,167 | 2,182 | 21,700 |
| 2024/11/14 | 2,176 | 2,206 | 2,160 | 2,170 | 29,600 |
| 2024/11/13 | 2,195 | 2,195 | 2,168 | 2,176 | 31,100 |
| 2024/11/12 | 2,198 | 2,227 | 2,183 | 2,183 | 24,400 |
| 2024/11/11 | 2,183 | 2,210 | 2,181 | 2,187 | 23,800 |
| 2024/11/08 | 2,289 | 2,289 | 2,214 | 2,214 | 29,300 |
| 2024/11/07 | 2,265 | 2,289 | 2,265 | 2,271 | 34,100 |
| 2024/11/06 | 2,264 | 2,318 | 2,264 | 2,273 | 25,200 |
| 2024/11/05 | 2,262 | 2,287 | 2,254 | 2,265 | 28,100 |
| 2024/11/01 | 2,242 | 2,299 | 2,242 | 2,271 | 46,600 |
| 2024/10/31 | 2,267 | 2,318 | 2,253 | 2,277 | 45,100 |
| 2024/10/30 | 2,287 | 2,319 | 2,243 | 2,265 | 329,200 |
| 2024/10/29 | 2,240 | 2,264 | 2,230 | 2,240 | 57,300 |
| 2024/10/28 | 2,253 | 2,276 | 2,232 | 2,246 | 27,200 |
| 2024/10/25 | 2,287 | 2,299 | 2,224 | 2,240 | 37,700 |
| 2024/10/24 | 2,279 | 2,297 | 2,251 | 2,264 | 40,000 |
| 2024/10/23 | 2,293 | 2,314 | 2,273 | 2,274 | 37,700 |
| 2024/10/22 | 2,324 | 2,332 | 2,295 | 2,308 | 34,300 |
| 2024/10/21 | 2,322 | 2,328 | 2,303 | 2,324 | 23,600 |
| 2024/10/18 | 2,334 | 2,354 | 2,307 | 2,322 | 23,200 |
| 2024/10/17 | 2,330 | 2,362 | 2,330 | 2,351 | 37,500 |
| 2024/10/16 | 2,301 | 2,352 | 2,301 | 2,330 | 35,000 |
| 2024/10/15 | 2,350 | 2,361 | 2,322 | 2,339 | 42,600 |
| 2024/10/11 | 2,334 | 2,338 | 2,302 | 2,319 | 48,000 |
| 2024/10/10 | 2,331 | 2,339 | 2,309 | 2,337 | 32,200 |
| 2024/10/09 | 2,356 | 2,356 | 2,314 | 2,331 | 34,500 |
| 2024/10/08 | 2,326 | 2,354 | 2,323 | 2,328 | 33,200 |
| 2024/10/07 | 2,379 | 2,379 | 2,339 | 2,360 | 40,900 |
| 2024/10/04 | 2,367 | 2,380 | 2,355 | 2,359 | 46,800 |
| 2024/10/03 | 2,372 | 2,375 | 2,354 | 2,366 | 40,100 |
| 2024/10/02 | 2,330 | 2,364 | 2,326 | 2,338 | 38,600 |
| 2024/10/01 | 2,309 | 2,359 | 2,309 | 2,345 | 30,400 |
| 2024/09/30 | 2,309 | 2,325 | 2,286 | 2,309 | 52,200 |
| 2024/09/27 | 2,303 | 2,344 | 2,300 | 2,323 | 44,500 |
| 2024/09/26 | 2,316 | 2,356 | 2,313 | 2,338 | 100,600 |
| 2024/09/25 | 2,314 | 2,314 | 2,277 | 2,289 | 61,800 |
| 2024/09/24 | 2,318 | 2,342 | 2,310 | 2,315 | 68,300 |
| 2024/09/20 | 2,300 | 2,330 | 2,297 | 2,301 | 86,800 |
| 2024/09/19 | 2,290 | 2,317 | 2,290 | 2,300 | 61,000 |
| 2024/09/18 | 2,339 | 2,339 | 2,262 | 2,290 | 54,700 |
| 2024/09/17 | 2,329 | 2,336 | 2,280 | 2,294 | 76,900 |
| 2024/09/13 | 2,312 | 2,319 | 2,295 | 2,310 | 74,700 |
| 2024/09/12 | 2,282 | 2,318 | 2,282 | 2,312 | 62,600 |
| 2024/09/11 | 2,270 | 2,292 | 2,261 | 2,267 | 67,600 |
| 2024/09/10 | 2,285 | 2,309 | 2,277 | 2,288 | 44,600 |
| 2024/09/09 | 2,314 | 2,327 | 2,286 | 2,296 | 71,400 |
| 2024/09/06 | 2,327 | 2,345 | 2,318 | 2,322 | 66,900 |
| 2024/09/05 | 2,327 | 2,361 | 2,318 | 2,344 | 58,400 |
| 2024/09/04 | 2,327 | 2,354 | 2,319 | 2,353 | 92,200 |
| 2024/09/03 | 2,381 | 2,384 | 2,362 | 2,377 | 90,000 |
| 2024/09/02 | 2,396 | 2,401 | 2,372 | 2,386 | 42,700 |
| 2024/08/30 | 2,400 | 2,407 | 2,365 | 2,396 | 93,600 |
| 2024/08/29 | 2,431 | 2,431 | 2,398 | 2,409 | 38,600 |
| 2024/08/28 | 2,440 | 2,440 | 2,397 | 2,431 | 44,000 |
| 2024/08/27 | 2,437 | 2,455 | 2,386 | 2,440 | 60,300 |
| 2024/08/26 | 2,436 | 2,476 | 2,432 | 2,461 | 71,400 |
| 2024/08/23 | 2,416 | 2,432 | 2,401 | 2,432 | 25,600 |
| 2024/08/22 | 2,398 | 2,416 | 2,387 | 2,416 | 35,000 |
| 2024/08/21 | 2,389 | 2,400 | 2,372 | 2,398 | 41,200 |
| 2024/08/20 | 2,380 | 2,410 | 2,377 | 2,408 | 40,900 |
| 2024/08/19 | 2,403 | 2,416 | 2,369 | 2,375 | 60,000 |
| 2024/08/16 | 2,406 | 2,442 | 2,402 | 2,437 | 61,800 |
| 2024/08/15 | 2,380 | 2,405 | 2,364 | 2,398 | 40,300 |
| 2024/08/14 | 2,385 | 2,386 | 2,352 | 2,374 | 49,700 |
| 2024/08/13 | 2,353 | 2,386 | 2,338 | 2,362 | 60,000 |
| 2024/08/09 | 2,378 | 2,379 | 2,302 | 2,343 | 90,500 |
| 2024/08/08 | 2,251 | 2,365 | 2,250 | 2,333 | 103,500 |
| 2024/08/07 | 2,235 | 2,315 | 2,227 | 2,252 | 91,300 |
| 2024/08/06 | 2,327 | 2,336 | 2,244 | 2,319 | 137,500 |
| 2024/08/05 | 2,235 | 2,276 | 2,103 | 2,154 | 133,100 |
| 2024/08/02 | 2,388 | 2,405 | 2,324 | 2,330 | 128,400 |
| 2024/08/01 | 2,518 | 2,518 | 2,402 | 2,462 | 118,800 |
| 2024/07/31 | 2,422 | 2,544 | 2,416 | 2,534 | 169,400 |
| 2024/07/30 | 2,502 | 2,502 | 2,368 | 2,408 | 218,400 |
| 2024/07/29 | 2,561 | 2,636 | 2,559 | 2,630 | 115,600 |
| 2024/07/26 | 2,529 | 2,582 | 2,518 | 2,556 | 110,500 |
| 2024/07/25 | 2,530 | 2,532 | 2,503 | 2,521 | 70,200 |
| 2024/07/24 | 2,550 | 2,564 | 2,514 | 2,532 | 84,200 |
| 2024/07/23 | 2,592 | 2,592 | 2,546 | 2,566 | 61,800 |
| 2024/07/22 | 2,624 | 2,624 | 2,537 | 2,542 | 77,400 |
| 2024/07/19 | 2,617 | 2,650 | 2,607 | 2,650 | 79,100 |
| 2024/07/18 | 2,578 | 2,620 | 2,561 | 2,617 | 71,900 |
| 2024/07/17 | 2,570 | 2,599 | 2,570 | 2,589 | 43,300 |
| 2024/07/16 | 2,566 | 2,587 | 2,541 | 2,552 | 120,800 |
| 2024/07/12 | 2,520 | 2,549 | 2,510 | 2,547 | 129,400 |
| 2024/07/11 | 2,471 | 2,527 | 2,464 | 2,520 | 102,900 |
| 2024/07/10 | 2,380 | 2,439 | 2,380 | 2,438 | 191,300 |
| 2024/07/09 | 2,300 | 2,391 | 2,300 | 2,380 | 113,200 |
| 2024/07/08 | 2,303 | 2,303 | 2,269 | 2,289 | 56,600 |
| 2024/07/05 | 2,313 | 2,313 | 2,283 | 2,287 | 34,300 |
| 2024/07/04 | 2,290 | 2,327 | 2,282 | 2,310 | 88,100 |
| 2024/07/03 | 2,265 | 2,290 | 2,259 | 2,279 | 116,200 |
| 2024/07/02 | 2,241 | 2,252 | 2,232 | 2,250 | 162,600 |
| 2024/07/01 | 2,275 | 2,278 | 2,233 | 2,251 | 165,300 |
| 2024/06/28 | 2,282 | 2,293 | 2,264 | 2,275 | 75,400 |
| 2024/06/27 | 2,279 | 2,300 | 2,279 | 2,287 | 79,900 |
| 2024/06/26 | 2,319 | 2,339 | 2,273 | 2,276 | 120,800 |
| 2024/06/25 | 2,309 | 2,336 | 2,309 | 2,330 | 37,700 |
| 2024/06/24 | 2,310 | 2,325 | 2,306 | 2,308 | 43,300 |
| 2024/06/21 | 2,357 | 2,376 | 2,290 | 2,301 | 197,300 |
| 2024/06/20 | 2,291 | 2,357 | 2,290 | 2,354 | 99,600 |
| 2024/06/19 | 2,280 | 2,306 | 2,264 | 2,291 | 101,500 |
| 2024/06/18 | 2,340 | 2,349 | 2,281 | 2,284 | 102,600 |
| 2024/06/17 | 2,391 | 2,391 | 2,291 | 2,320 | 155,900 |
| 2024/06/14 | 2,460 | 2,460 | 2,396 | 2,408 | 147,700 |
| 2024/06/13 | 2,446 | 2,469 | 2,446 | 2,460 | 127,600 |
| 2024/06/12 | 2,419 | 2,448 | 2,416 | 2,431 | 55,700 |
| 2024/06/11 | 2,451 | 2,479 | 2,431 | 2,443 | 83,100 |
| 2024/06/10 | 2,407 | 2,457 | 2,407 | 2,450 | 130,800 |
| 2024/06/07 | 2,470 | 2,470 | 2,370 | 2,407 | 157,000 |
| 2024/06/06 | 2,435 | 2,464 | 2,435 | 2,464 | 98,000 |
| 2024/06/05 | 2,390 | 2,423 | 2,388 | 2,418 | 92,400 |
| 2024/06/04 | 2,424 | 2,424 | 2,386 | 2,407 | 122,000 |
| 2024/06/03 | 2,411 | 2,450 | 2,411 | 2,427 | 167,800 |
| 2024/05/31 | 2,380 | 2,420 | 2,379 | 2,411 | 159,500 |
| 2024/05/30 | 2,356 | 2,385 | 2,338 | 2,379 | 129,600 |
| 2024/05/29 | 2,329 | 2,380 | 2,328 | 2,374 | 116,100 |
| 2024/05/28 | 2,283 | 2,327 | 2,269 | 2,313 | 103,500 |
| 2024/05/27 | 2,315 | 2,315 | 2,279 | 2,283 | 91,200 |
| 2024/05/24 | 2,281 | 2,324 | 2,250 | 2,305 | 92,100 |
| 2024/05/23 | 2,312 | 2,345 | 2,306 | 2,327 | 85,600 |
| 2024/05/22 | 2,455 | 2,455 | 2,346 | 2,356 | 311,700 |
| 2024/05/21 | 2,330 | 2,356 | 2,330 | 2,339 | 67,100 |
| 2024/05/20 | 2,355 | 2,369 | 2,311 | 2,326 | 65,600 |
| 2024/05/17 | 2,373 | 2,382 | 2,333 | 2,364 | 86,100 |
| 2024/05/16 | 2,546 | 2,546 | 2,423 | 2,423 | 75,100 |
| 2024/05/15 | 2,550 | 2,589 | 2,527 | 2,547 | 149,200 |
| 2024/05/14 | 2,615 | 2,620 | 2,534 | 2,544 | 166,600 |
| 2024/05/13 | 2,580 | 2,593 | 2,538 | 2,561 | 64,400 |
| 2024/05/10 | 2,610 | 2,610 | 2,564 | 2,577 | 53,700 |
| 2024/05/09 | 2,594 | 2,616 | 2,561 | 2,580 | 36,700 |
| 2024/05/08 | 2,567 | 2,586 | 2,546 | 2,575 | 42,600 |
| 2024/05/07 | 2,568 | 2,592 | 2,540 | 2,570 | 42,000 |
| 2024/05/02 | 2,590 | 2,633 | 2,567 | 2,573 | 37,000 |
| 2024/05/01 | 2,561 | 2,583 | 2,558 | 2,583 | 34,000 |
| 2024/04/30 | 2,582 | 2,596 | 2,566 | 2,580 | 40,800 |
| 2024/04/26 | 2,551 | 2,595 | 2,550 | 2,582 | 77,300 |
| 2024/04/25 | 2,586 | 2,592 | 2,560 | 2,575 | 46,100 |
| 2024/04/24 | 2,600 | 2,609 | 2,588 | 2,590 | 39,600 |
| 2024/04/23 | 2,575 | 2,600 | 2,553 | 2,578 | 33,600 |
| 2024/04/22 | 2,593 | 2,605 | 2,581 | 2,590 | 38,500 |
| 2024/04/19 | 2,569 | 2,591 | 2,512 | 2,543 | 67,500 |
| 2024/04/18 | 2,560 | 2,588 | 2,543 | 2,579 | 35,100 |
| 2024/04/17 | 2,599 | 2,623 | 2,553 | 2,566 | 44,200 |
| 2024/04/16 | 2,682 | 2,696 | 2,573 | 2,581 | 74,800 |
| 2024/04/15 | 2,693 | 2,702 | 2,664 | 2,700 | 68,600 |
| 2024/04/12 | 2,689 | 2,716 | 2,669 | 2,697 | 54,100 |
| 2024/04/11 | 2,626 | 2,680 | 2,618 | 2,672 | 67,600 |
| 2024/04/10 | 2,600 | 2,656 | 2,596 | 2,655 | 70,400 |
| 2024/04/09 | 2,580 | 2,604 | 2,575 | 2,592 | 44,000 |
| 2024/04/08 | 2,575 | 2,592 | 2,571 | 2,581 | 37,500 |
| 2024/04/05 | 2,544 | 2,579 | 2,505 | 2,575 | 68,500 |
| 2024/04/04 | 2,543 | 2,594 | 2,530 | 2,586 | 86,300 |
| 2024/04/03 | 2,500 | 2,517 | 2,458 | 2,511 | 72,800 |
| 2024/04/02 | 2,396 | 2,476 | 2,396 | 2,450 | 128,200 |
| 2024/04/01 | 2,400 | 2,408 | 2,366 | 2,390 | 45,600 |
| 2024/03/29 | 2,353 | 2,394 | 2,343 | 2,383 | 69,700 |
| 2024/03/28 | 2,405 | 2,414 | 2,328 | 2,345 | 64,200 |
| 2024/03/27 | 2,462 | 2,477 | 2,456 | 2,467 | 95,900 |
| 2024/03/26 | 2,427 | 2,438 | 2,412 | 2,432 | 56,000 |
| 2024/03/25 | 2,440 | 2,474 | 2,412 | 2,416 | 68,200 |
| 2024/03/22 | 2,425 | 2,448 | 2,421 | 2,431 | 59,800 |
| 2024/03/21 | 2,428 | 2,437 | 2,418 | 2,422 | 50,000 |
| 2024/03/19 | 2,415 | 2,422 | 2,389 | 2,413 | 63,500 |
| 2024/03/18 | 2,434 | 2,442 | 2,419 | 2,430 | 45,400 |
| 2024/03/15 | 2,440 | 2,457 | 2,435 | 2,436 | 60,700 |
| 2024/03/14 | 2,439 | 2,454 | 2,424 | 2,446 | 46,500 |
| 2024/03/13 | 2,450 | 2,465 | 2,421 | 2,438 | 62,800 |
| 2024/03/12 | 2,525 | 2,525 | 2,436 | 2,473 | 49,600 |
| 2024/03/11 | 2,552 | 2,557 | 2,501 | 2,525 | 54,900 |
| 2024/03/08 | 2,543 | 2,597 | 2,543 | 2,595 | 75,100 |
| 2024/03/07 | 2,584 | 2,599 | 2,553 | 2,560 | 49,200 |
| 2024/03/06 | 2,525 | 2,580 | 2,512 | 2,559 | 65,700 |
| 2024/03/05 | 2,540 | 2,550 | 2,507 | 2,521 | 60,500 |
| 2024/03/04 | 2,593 | 2,617 | 2,545 | 2,545 | 87,600 |
| 2024/03/01 | 2,576 | 2,586 | 2,561 | 2,578 | 50,100 |
| 2024/02/29 | 2,570 | 2,589 | 2,551 | 2,560 | 134,000 |
| 2024/02/28 | 2,548 | 2,573 | 2,536 | 2,556 | 116,800 |
| 2024/02/27 | 2,521 | 2,546 | 2,497 | 2,533 | 74,500 |
| 2024/02/26 | 2,555 | 2,561 | 2,509 | 2,516 | 50,100 |
| 2024/02/22 | 2,527 | 2,544 | 2,525 | 2,544 | 41,700 |
| 2024/02/21 | 2,522 | 2,530 | 2,509 | 2,515 | 28,500 |
| 2024/02/20 | 2,538 | 2,559 | 2,522 | 2,531 | 68,700 |
| 2024/02/19 | 2,500 | 2,527 | 2,499 | 2,518 | 41,300 |
| 2024/02/16 | 2,499 | 2,517 | 2,480 | 2,502 | 56,800 |
| 2024/02/15 | 2,502 | 2,547 | 2,450 | 2,473 | 94,600 |
| 2024/02/14 | 2,560 | 2,563 | 2,471 | 2,473 | 91,400 |
| 2024/02/13 | 2,575 | 2,585 | 2,559 | 2,559 | 117,200 |
| 2024/02/09 | 2,575 | 2,588 | 2,540 | 2,548 | 116,000 |
| 2024/02/08 | 2,573 | 2,586 | 2,517 | 2,575 | 106,100 |
| 2024/02/07 | 2,550 | 2,585 | 2,550 | 2,576 | 74,100 |
| 2024/02/06 | 2,572 | 2,588 | 2,563 | 2,575 | 98,500 |
| 2024/02/05 | 2,574 | 2,588 | 2,550 | 2,572 | 97,000 |
| 2024/02/02 | 2,575 | 2,607 | 2,563 | 2,568 | 121,000 |
| 2024/02/01 | 2,553 | 2,579 | 2,542 | 2,557 | 140,800 |
| 2024/01/31 | 2,552 | 2,585 | 2,508 | 2,553 | 133,800 |
| 2024/01/30 | 2,551 | 2,656 | 2,550 | 2,570 | 244,700 |
| 2024/01/29 | 2,539 | 2,584 | 2,538 | 2,575 | 124,800 |
| 2024/01/26 | 2,525 | 2,557 | 2,515 | 2,540 | 80,100 |
| 2024/01/25 | 2,546 | 2,567 | 2,532 | 2,548 | 97,500 |
| 2024/01/24 | 2,566 | 2,577 | 2,536 | 2,555 | 95,700 |
| 2024/01/23 | 2,575 | 2,592 | 2,557 | 2,575 | 93,200 |
| 2024/01/22 | 2,543 | 2,560 | 2,534 | 2,551 | 83,800 |
| 2024/01/19 | 2,496 | 2,530 | 2,480 | 2,529 | 68,200 |
| 2024/01/18 | 2,469 | 2,500 | 2,463 | 2,495 | 63,600 |
| 2024/01/17 | 2,477 | 2,515 | 2,468 | 2,469 | 84,000 |
| 2024/01/16 | 2,505 | 2,515 | 2,469 | 2,477 | 64,900 |
| 2024/01/15 | 2,476 | 2,517 | 2,468 | 2,507 | 51,400 |
| 2024/01/12 | 2,493 | 2,510 | 2,470 | 2,476 | 42,100 |
| 2024/01/11 | 2,504 | 2,514 | 2,483 | 2,495 | 52,200 |
| 2024/01/10 | 2,466 | 2,492 | 2,448 | 2,483 | 76,600 |
| 2024/01/09 | 2,517 | 2,517 | 2,477 | 2,482 | 52,200 |
| 2024/01/05 | 2,540 | 2,557 | 2,516 | 2,523 | 83,700 |
| 2024/01/04 | 2,480 | 2,505 | 2,457 | 2,498 | 53,900 |