4212 積水樹脂(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 637 | 647 | 637 | 647 | 42,000 | 647 |
| 1997-12-26 | 636 | 636 | 635 | 635 | 5,000 | 635 |
| 1997-12-25 | 660 | 660 | 645 | 645 | 45,000 | 645 |
| 1997-12-24 | 649 | 652 | 649 | 650 | 63,000 | 650 |
| 1997-12-22 | 675 | 675 | 660 | 660 | 20,000 | 660 |
| 1997-12-19 | 665 | 666 | 665 | 665 | 31,000 | 665 |
| 1997-12-18 | 675 | 677 | 675 | 677 | 14,000 | 677 |
| 1997-12-17 | 665 | 670 | 659 | 670 | 23,000 | 670 |
| 1997-12-16 | 674 | 680 | 670 | 670 | 43,000 | 670 |
| 1997-12-15 | 680 | 680 | 670 | 674 | 29,000 | 674 |
| 1997-12-12 | 685 | 685 | 670 | 670 | 73,000 | 670 |
| 1997-12-11 | 675 | 675 | 669 | 669 | 15,000 | 669 |
| 1997-12-10 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 1997-12-09 | 675 | 680 | 675 | 675 | 53,000 | 675 |
| 1997-12-08 | 690 | 690 | 675 | 675 | 103,000 | 675 |
| 1997-12-05 | 695 | 695 | 690 | 690 | 18,000 | 690 |
| 1997-12-04 | 690 | 690 | 680 | 680 | 34,000 | 680 |
| 1997-12-03 | 690 | 700 | 690 | 690 | 34,000 | 690 |
| 1997-12-02 | 690 | 710 | 690 | 690 | 99,000 | 690 |
| 1997-12-01 | 718 | 718 | 708 | 708 | 18,000 | 708 |
| 1997-11-28 | 696 | 718 | 696 | 718 | 13,000 | 718 |
| 1997-11-27 | 690 | 694 | 688 | 694 | 51,000 | 694 |
| 1997-11-26 | 700 | 710 | 700 | 700 | 25,000 | 700 |
| 1997-11-25 | 719 | 719 | 719 | 719 | 22,000 | 719 |
| 1997-11-21 | 718 | 720 | 718 | 719 | 92,000 | 719 |
| 1997-11-20 | 728 | 728 | 720 | 728 | 59,000 | 728 |
| 1997-11-19 | 721 | 726 | 718 | 726 | 163,000 | 726 |
| 1997-11-18 | 728 | 728 | 725 | 725 | 17,000 | 725 |
| 1997-11-17 | 696 | 730 | 696 | 730 | 8,000 | 730 |
| 1997-11-14 | 687 | 694 | 687 | 694 | 22,000 | 694 |
| 1997-11-13 | 681 | 685 | 680 | 685 | 34,000 | 685 |
| 1997-11-12 | 680 | 681 | 680 | 681 | 21,000 | 681 |
| 1997-11-11 | 670 | 680 | 670 | 680 | 19,000 | 680 |
| 1997-11-10 | 670 | 671 | 670 | 670 | 26,000 | 670 |
| 1997-11-07 | 658 | 687 | 656 | 667 | 27,000 | 667 |
| 1997-11-06 | 655 | 658 | 655 | 658 | 50,000 | 658 |
| 1997-11-05 | 704 | 704 | 675 | 675 | 8,000 | 675 |
| 1997-11-04 | 730 | 730 | 664 | 664 | 30,000 | 664 |
| 1997-10-31 | 719 | 720 | 700 | 720 | 14,000 | 720 |
| 1997-10-30 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1997-10-29 | 720 | 720 | 700 | 700 | 7,000 | 700 |
| 1997-10-28 | 705 | 710 | 705 | 710 | 4,000 | 710 |
| 1997-10-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1997-10-24 | 719 | 720 | 715 | 720 | 11,000 | 720 |
| 1997-10-23 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1997-10-22 | 681 | 695 | 681 | 695 | 64,000 | 695 |
| 1997-10-21 | 672 | 679 | 672 | 679 | 21,000 | 679 |
| 1997-10-20 | 663 | 679 | 663 | 669 | 24,000 | 669 |
| 1997-10-17 | 685 | 685 | 654 | 663 | 59,000 | 663 |
| 1997-10-16 | 685 | 685 | 685 | 685 | 11,000 | 685 |
| 1997-10-15 | 680 | 685 | 678 | 685 | 32,000 | 685 |
| 1997-10-14 | 695 | 695 | 685 | 688 | 10,000 | 688 |
| 1997-10-13 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1997-10-09 | 704 | 710 | 700 | 700 | 10,000 | 700 |
| 1997-10-08 | 710 | 710 | 710 | 710 | 12,000 | 710 |
| 1997-10-07 | 690 | 710 | 690 | 710 | 3,000 | 710 |
| 1997-10-06 | 690 | 690 | 685 | 690 | 6,000 | 690 |
| 1997-10-03 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1997-10-02 | 704 | 718 | 690 | 690 | 142,000 | 690 |
| 1997-10-01 | 704 | 704 | 701 | 704 | 12,000 | 704 |
| 1997-09-30 | 708 | 708 | 700 | 705 | 111,000 | 705 |
| 1997-09-29 | 710 | 710 | 700 | 710 | 5,000 | 710 |
| 1997-09-26 | 721 | 721 | 700 | 710 | 22,000 | 710 |
| 1997-09-25 | 738 | 738 | 720 | 720 | 11,000 | 720 |
| 1997-09-24 | 765 | 765 | 750 | 750 | 58,000 | 750 |
| 1997-09-22 | 765 | 770 | 758 | 760 | 152,000 | 760 |
| 1997-09-19 | 790 | 790 | 775 | 775 | 34,000 | 775 |
| 1997-09-18 | 780 | 790 | 780 | 790 | 149,000 | 790 |
| 1997-09-17 | 815 | 825 | 811 | 811 | 41,000 | 811 |
| 1997-09-16 | 817 | 817 | 812 | 815 | 59,000 | 815 |
| 1997-09-12 | 816 | 816 | 811 | 811 | 30,000 | 811 |
| 1997-09-11 | 839 | 839 | 826 | 826 | 11,000 | 826 |
| 1997-09-10 | 833 | 839 | 833 | 839 | 28,000 | 839 |
| 1997-09-09 | 839 | 839 | 835 | 835 | 7,000 | 835 |
| 1997-09-08 | 840 | 846 | 840 | 840 | 24,000 | 840 |
| 1997-09-05 | 835 | 840 | 835 | 840 | 16,000 | 840 |
| 1997-09-04 | 835 | 836 | 835 | 835 | 28,000 | 835 |
| 1997-09-03 | 838 | 838 | 838 | 838 | 10,000 | 838 |
| 1997-09-02 | 837 | 841 | 835 | 835 | 20,000 | 835 |
| 1997-09-01 | 836 | 837 | 836 | 837 | 2,000 | 837 |
| 1997-08-29 | 826 | 837 | 826 | 837 | 8,000 | 837 |
| 1997-08-28 | 837 | 837 | 831 | 837 | 28,000 | 837 |
| 1997-08-27 | 841 | 841 | 839 | 839 | 23,000 | 839 |
| 1997-08-26 | 841 | 841 | 841 | 841 | 30,000 | 841 |
| 1997-08-25 | 840 | 845 | 840 | 843 | 43,000 | 843 |
| 1997-08-22 | 850 | 850 | 847 | 850 | 38,000 | 850 |
| 1997-08-21 | 840 | 850 | 840 | 850 | 104,000 | 850 |
| 1997-08-20 | 859 | 860 | 850 | 850 | 37,000 | 850 |
| 1997-08-19 | 860 | 865 | 860 | 860 | 98,000 | 860 |
| 1997-08-18 | 870 | 870 | 865 | 865 | 11,000 | 865 |
| 1997-08-15 | 885 | 885 | 880 | 880 | 27,000 | 880 |
| 1997-08-14 | 885 | 885 | 885 | 885 | 39,000 | 885 |
| 1997-08-13 | 890 | 890 | 884 | 885 | 13,000 | 885 |
| 1997-08-12 | 888 | 891 | 888 | 890 | 139,000 | 890 |
| 1997-08-11 | 891 | 896 | 890 | 890 | 108,000 | 890 |
| 1997-08-08 | 900 | 900 | 891 | 891 | 114,000 | 891 |
| 1997-08-07 | 900 | 901 | 900 | 900 | 126,000 | 900 |
| 1997-08-06 | 902 | 909 | 900 | 900 | 16,000 | 900 |
| 1997-08-05 | 901 | 910 | 900 | 910 | 63,000 | 910 |
| 1997-08-04 | 922 | 922 | 900 | 900 | 90,000 | 900 |
| 1997-08-01 | 924 | 932 | 922 | 932 | 58,000 | 932 |
| 1997-07-31 | 922 | 925 | 920 | 925 | 74,000 | 925 |
| 1997-07-30 | 930 | 930 | 921 | 923 | 54,000 | 923 |
| 1997-07-29 | 926 | 934 | 926 | 929 | 26,000 | 929 |
| 1997-07-28 | 933 | 935 | 915 | 925 | 379,000 | 925 |
| 1997-07-25 | 930 | 950 | 930 | 950 | 24,000 | 950 |
| 1997-07-24 | 939 | 950 | 935 | 950 | 15,000 | 950 |
| 1997-07-23 | 964 | 964 | 955 | 964 | 10,000 | 964 |
| 1997-07-22 | 970 | 970 | 965 | 965 | 16,000 | 965 |
| 1997-07-18 | 970 | 972 | 970 | 970 | 26,000 | 970 |
| 1997-07-17 | 999 | 1,000 | 970 | 970 | 175,000 | 970 |
| 1997-07-16 | 999 | 999 | 999 | 999 | 34,000 | 999 |
| 1997-07-15 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1997-07-14 | 1,010 | 1,010 | 999 | 1,010 | 19,000 | 1,010 |
| 1997-07-11 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 | 1,010 |
| 1997-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-07-09 | 1,020 | 1,020 | 1,000 | 1,010 | 53,000 | 1,010 |
| 1997-07-08 | 1,020 | 1,020 | 1,010 | 1,020 | 21,000 | 1,020 |
| 1997-07-07 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1997-07-04 | 1,020 | 1,030 | 1,020 | 1,030 | 29,000 | 1,030 |
| 1997-07-03 | 1,020 | 1,040 | 1,020 | 1,040 | 32,000 | 1,040 |
| 1997-07-02 | 1,050 | 1,050 | 1,020 | 1,020 | 122,000 | 1,020 |
| 1997-07-01 | 1,050 | 1,050 | 1,030 | 1,030 | 40,000 | 1,030 |
| 1997-06-30 | 1,070 | 1,070 | 1,040 | 1,040 | 86,000 | 1,040 |
| 1997-06-27 | 1,080 | 1,080 | 1,050 | 1,050 | 40,000 | 1,050 |
| 1997-06-26 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 1,040 |
| 1997-06-25 | 1,020 | 1,020 | 1,010 | 1,020 | 55,000 | 1,020 |
| 1997-06-23 | 1,020 | 1,030 | 1,000 | 1,010 | 65,000 | 1,010 |
| 1997-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1997-06-18 | 1,040 | 1,040 | 1,020 | 1,020 | 70,000 | 1,020 |
| 1997-06-17 | 1,040 | 1,040 | 1,020 | 1,020 | 26,000 | 1,020 |
| 1997-06-16 | 1,050 | 1,050 | 1,040 | 1,040 | 31,000 | 1,040 |
| 1997-06-13 | 1,040 | 1,050 | 1,040 | 1,050 | 63,000 | 1,050 |
| 1997-06-12 | 1,060 | 1,060 | 1,040 | 1,040 | 36,000 | 1,040 |
| 1997-06-11 | 1,050 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1997-06-10 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1997-06-09 | 1,070 | 1,070 | 1,050 | 1,060 | 17,000 | 1,060 |
| 1997-06-06 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-06-05 | 1,110 | 1,110 | 1,050 | 1,070 | 77,000 | 1,070 |
| 1997-06-04 | 1,110 | 1,120 | 1,090 | 1,090 | 29,000 | 1,090 |
| 1997-06-03 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1997-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-05-30 | 1,140 | 1,140 | 1,080 | 1,080 | 56,000 | 1,080 |
| 1997-05-29 | 1,140 | 1,140 | 1,130 | 1,140 | 32,000 | 1,140 |
| 1997-05-28 | 1,140 | 1,150 | 1,130 | 1,130 | 36,000 | 1,130 |
| 1997-05-27 | 1,130 | 1,140 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1997-05-26 | 1,140 | 1,150 | 1,120 | 1,120 | 35,000 | 1,120 |
| 1997-05-23 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1997-05-22 | 1,120 | 1,120 | 1,110 | 1,120 | 73,000 | 1,120 |
| 1997-05-21 | 1,160 | 1,160 | 1,120 | 1,120 | 204,000 | 1,120 |
| 1997-05-20 | 1,150 | 1,150 | 1,120 | 1,150 | 45,000 | 1,150 |
| 1997-05-19 | 1,140 | 1,170 | 1,140 | 1,140 | 239,000 | 1,140 |
| 1997-05-16 | 1,070 | 1,140 | 1,070 | 1,140 | 204,000 | 1,140 |
| 1997-05-15 | 1,050 | 1,070 | 1,050 | 1,070 | 128,000 | 1,070 |
| 1997-05-14 | 1,040 | 1,060 | 1,040 | 1,040 | 80,000 | 1,040 |
| 1997-05-13 | 1,030 | 1,040 | 1,030 | 1,030 | 56,000 | 1,030 |
| 1997-05-12 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 | 1,020 |
| 1997-05-09 | 1,010 | 1,020 | 1,010 | 1,020 | 17,000 | 1,020 |
| 1997-05-08 | 990 | 1,000 | 990 | 1,000 | 69,000 | 1,000 |
| 1997-05-07 | 1,000 | 1,020 | 998 | 998 | 77,000 | 998 |
| 1997-05-06 | 997 | 1,020 | 997 | 1,000 | 63,000 | 1,000 |
| 1997-05-02 | 1,000 | 1,000 | 991 | 995 | 25,000 | 995 |
| 1997-05-01 | 997 | 997 | 994 | 996 | 60,000 | 996 |
| 1997-04-30 | 995 | 997 | 995 | 997 | 72,000 | 997 |
| 1997-04-28 | 1,000 | 1,010 | 980 | 990 | 233,000 | 990 |
| 1997-04-25 | 1,000 | 1,030 | 1,000 | 1,030 | 85,000 | 1,030 |
| 1997-04-24 | 980 | 995 | 973 | 995 | 135,000 | 995 |
| 1997-04-23 | 975 | 985 | 975 | 980 | 66,000 | 980 |
| 1997-04-22 | 970 | 987 | 970 | 975 | 72,000 | 975 |
| 1997-04-21 | 964 | 971 | 964 | 970 | 64,000 | 970 |
| 1997-04-18 | 970 | 970 | 954 | 954 | 235,000 | 954 |
| 1997-04-17 | 930 | 970 | 930 | 970 | 103,000 | 970 |
| 1997-04-16 | 938 | 938 | 930 | 930 | 251,000 | 930 |
| 1997-04-15 | 934 | 940 | 934 | 940 | 39,000 | 940 |
| 1997-04-14 | 940 | 941 | 931 | 934 | 123,000 | 934 |
| 1997-04-11 | 951 | 951 | 933 | 940 | 15,000 | 940 |
| 1997-04-10 | 945 | 955 | 945 | 951 | 33,000 | 951 |
| 1997-04-09 | 970 | 970 | 950 | 955 | 19,000 | 955 |
| 1997-04-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-04-07 | 991 | 991 | 980 | 980 | 34,000 | 980 |
| 1997-04-04 | 999 | 1,000 | 981 | 981 | 174,000 | 981 |
| 1997-04-03 | 1,000 | 1,010 | 992 | 1,010 | 8,000 | 1,010 |
| 1997-04-02 | 1,000 | 1,000 | 991 | 1,000 | 9,000 | 1,000 |
| 1997-04-01 | 1,000 | 1,000 | 971 | 990 | 126,000 | 990 |
| 1997-03-31 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1997-03-28 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1997-03-27 | 993 | 999 | 993 | 999 | 52,000 | 999 |
| 1997-03-26 | 1,010 | 1,010 | 990 | 991 | 41,000 | 991 |
| 1997-03-25 | 1,010 | 1,050 | 1,000 | 1,040 | 58,000 | 1,040 |
| 1997-03-24 | 1,010 | 1,030 | 1,000 | 1,010 | 50,000 | 1,010 |
| 1997-03-21 | 1,010 | 1,040 | 1,010 | 1,040 | 23,000 | 1,040 |
| 1997-03-19 | 1,020 | 1,040 | 1,020 | 1,040 | 11,000 | 1,040 |
| 1997-03-18 | 1,040 | 1,060 | 1,040 | 1,040 | 115,000 | 1,040 |
| 1997-03-17 | 1,010 | 1,060 | 1,010 | 1,060 | 45,000 | 1,060 |
| 1997-03-14 | 1,030 | 1,050 | 1,010 | 1,050 | 39,000 | 1,050 |
| 1997-03-13 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-03-12 | 1,070 | 1,080 | 1,050 | 1,080 | 13,000 | 1,080 |
| 1997-03-11 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 1,050 |
| 1997-03-10 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 1,050 |
| 1997-03-07 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1997-03-06 | 1,040 | 1,070 | 1,030 | 1,030 | 55,000 | 1,030 |
| 1997-03-05 | 1,040 | 1,040 | 1,020 | 1,040 | 13,000 | 1,040 |
| 1997-03-04 | 1,040 | 1,040 | 1,030 | 1,040 | 19,000 | 1,040 |
| 1997-03-03 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 1,040 |
| 1997-02-28 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 1,060 |
| 1997-02-27 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1997-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 45,000 | 1,100 |
| 1997-02-25 | 1,100 | 1,100 | 1,050 | 1,100 | 20,000 | 1,100 |
| 1997-02-24 | 1,120 | 1,120 | 1,100 | 1,100 | 143,000 | 1,100 |
| 1997-02-21 | 1,080 | 1,100 | 1,080 | 1,100 | 39,000 | 1,100 |
| 1997-02-20 | 1,050 | 1,080 | 1,010 | 1,080 | 47,000 | 1,080 |
| 1997-02-19 | 1,050 | 1,050 | 1,010 | 1,030 | 115,000 | 1,030 |
| 1997-02-18 | 1,050 | 1,060 | 1,040 | 1,060 | 52,000 | 1,060 |
| 1997-02-17 | 1,030 | 1,050 | 1,030 | 1,050 | 54,000 | 1,050 |
| 1997-02-14 | 1,060 | 1,070 | 1,050 | 1,050 | 26,000 | 1,050 |
| 1997-02-13 | 1,050 | 1,090 | 1,050 | 1,050 | 36,000 | 1,050 |
| 1997-02-12 | 1,050 | 1,060 | 1,050 | 1,060 | 22,000 | 1,060 |
| 1997-02-10 | 1,060 | 1,060 | 1,050 | 1,060 | 64,000 | 1,060 |
| 1997-02-07 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 | 1,080 |
| 1997-02-06 | 1,100 | 1,100 | 1,090 | 1,090 | 37,000 | 1,090 |
| 1997-02-05 | 1,110 | 1,120 | 1,100 | 1,100 | 37,000 | 1,100 |
| 1997-02-04 | 1,160 | 1,160 | 1,140 | 1,140 | 20,000 | 1,140 |
| 1997-02-03 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 | 1,140 |
| 1997-01-31 | 1,160 | 1,170 | 1,150 | 1,160 | 40,000 | 1,160 |
| 1997-01-30 | 1,130 | 1,150 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1997-01-29 | 1,100 | 1,150 | 1,100 | 1,150 | 44,000 | 1,150 |
| 1997-01-28 | 1,100 | 1,100 | 1,090 | 1,100 | 44,000 | 1,100 |
| 1997-01-27 | 1,100 | 1,100 | 1,090 | 1,090 | 65,000 | 1,090 |
| 1997-01-24 | 1,150 | 1,150 | 1,100 | 1,100 | 52,000 | 1,100 |
| 1997-01-23 | 1,150 | 1,170 | 1,150 | 1,150 | 29,000 | 1,150 |
| 1997-01-22 | 1,160 | 1,180 | 1,150 | 1,180 | 61,000 | 1,180 |
| 1997-01-21 | 1,130 | 1,160 | 1,090 | 1,160 | 39,000 | 1,160 |
| 1997-01-20 | 1,160 | 1,160 | 1,090 | 1,140 | 33,000 | 1,140 |
| 1997-01-17 | 1,100 | 1,150 | 1,100 | 1,150 | 27,000 | 1,150 |
| 1997-01-16 | 1,140 | 1,140 | 1,120 | 1,140 | 12,000 | 1,140 |
| 1997-01-14 | 1,120 | 1,140 | 1,110 | 1,140 | 30,000 | 1,140 |
| 1997-01-13 | 1,110 | 1,130 | 1,070 | 1,090 | 18,000 | 1,090 |
| 1997-01-10 | 1,150 | 1,150 | 1,120 | 1,130 | 88,000 | 1,130 |
| 1997-01-09 | 1,120 | 1,140 | 1,100 | 1,110 | 52,000 | 1,110 |
| 1997-01-08 | 1,160 | 1,170 | 1,100 | 1,140 | 33,000 | 1,140 |
| 1997-01-07 | 1,220 | 1,220 | 1,170 | 1,170 | 32,000 | 1,170 |
| 1997-01-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
