4212 積水樹脂(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	396	398	395	395	24,000	395
1999-12-29	400	405	395	396	19,000	396
1999-12-28	414	414	397	397	33,000	397
1999-12-27	396	406	395	395	19,000	395
1999-12-24	405	405	391	391	37,000	391
1999-12-22	390	401	390	391	25,000	391
1999-12-21	400	402	400	401	61,000	401
1999-12-20	390	403	390	392	32,000	392
1999-12-17	407	407	390	390	119,000	390
1999-12-16	410	412	405	408	46,000	408
1999-12-15	416	417	410	411	29,000	411
1999-12-14	430	430	410	410	49,000	410
1999-12-13	429	429	427	427	15,000	427
1999-12-10	426	426	410	414	51,000	414
1999-12-09	416	416	401	406	88,000	406
1999-12-08	420	425	420	425	20,000	425
1999-12-07	405	429	400	414	134,000	414
1999-12-06	421	430	415	426	35,000	426
1999-12-03	440	440	420	420	33,000	420
1999-12-02	420	424	415	415	41,000	415
1999-12-01	429	429	425	426	37,000	426
1999-11-30	438	440	430	430	22,000	430
1999-11-29	416	418	413	416	36,000	416
1999-11-26	414	419	410	414	81,000	414
1999-11-25	440	440	410	410	104,000	410
1999-11-24	455	455	435	435	33,000	435
1999-11-22	453	468	450	450	18,000	450
1999-11-19	481	485	480	482	12,000	482
1999-11-18	479	479	475	478	19,000	478
1999-11-17	450	450	431	450	24,000	450
1999-11-16	434	434	420	425	63,000	425
1999-11-15	437	442	430	430	66,000	430
1999-11-12	430	440	430	432	25,000	432
1999-11-11	450	450	430	430	56,000	430
1999-11-10	445	449	441	449	44,000	449
1999-11-09	470	470	443	443	94,000	443
1999-11-08	489	489	460	460	55,000	460
1999-11-05	480	481	471	471	39,000	471
1999-11-04	483	492	483	492	40,000	492
1999-11-02	492	493	485	493	12,000	493
1999-11-01	487	495	487	492	32,000	492
1999-10-29	490	502	480	480	53,000	480
1999-10-28	520	520	500	500	17,000	500
1999-10-27	512	519	511	519	22,000	519
1999-10-26	521	521	511	511	26,000	511
1999-10-25	541	541	522	524	38,000	524
1999-10-22	524	530	521	521	22,000	521
1999-10-21	536	536	521	524	33,000	524
1999-10-20	533	535	533	535	11,000	535
1999-10-19	545	549	530	533	22,000	533
1999-10-18	544	545	544	545	7,000	545
1999-10-15	559	559	530	549	15,000	549
1999-10-14	570	574	530	535	15,000	535
1999-10-13	530	530	520	520	18,000	520
1999-10-12	530	530	516	518	25,000	518
1999-10-08	540	542	539	540	28,000	540
1999-10-07	548	548	535	542	9,000	542
1999-10-06	541	548	539	544	59,000	544
1999-10-05	559	559	541	541	27,000	541
1999-10-04	575	576	546	563	19,000	563
1999-10-01	573	573	567	567	16,000	567
1999-09-30	525	578	525	575	21,000	575
1999-09-29	531	531	525	525	9,000	525
1999-09-28	530	530	511	511	26,000	511
1999-09-27	530	530	529	530	5,000	530
1999-09-24	537	537	532	537	27,000	537
1999-09-22	542	542	535	537	21,000	537
1999-09-21	580	580	542	542	6,000	542
1999-09-20	580	580	560	560	19,000	560
1999-09-17	589	589	576	576	46,000	576
1999-09-16	560	560	540	549	31,000	549
1999-09-14	570	570	545	549	20,000	549
1999-09-13	540	569	540	569	26,000	569
1999-09-10	550	550	540	540	34,000	540
1999-09-09	550	560	549	550	22,000	550
1999-09-08	567	567	560	560	53,000	560
1999-09-07	565	567	565	567	5,000	567
1999-09-06	570	572	565	565	35,000	565
1999-09-03	571	574	571	573	7,000	573
1999-09-02	578	581	575	575	51,000	575
1999-09-01	584	584	570	579	7,000	579
1999-08-31	587	587	571	571	5,000	571
1999-08-30	581	588	581	587	10,000	587
1999-08-27	585	585	580	581	18,000	581
1999-08-26	594	594	585	585	2,000	585
1999-08-25	581	595	580	595	17,000	595
1999-08-24	582	582	579	580	31,000	580
1999-08-23	571	578	571	575	20,000	575
1999-08-20	595	595	571	571	9,000	571
1999-08-19	586	590	583	583	9,000	583
1999-08-18	584	590	584	586	13,000	586
1999-08-17	615	615	572	580	4,000	580
1999-08-16	624	624	601	615	14,000	615
1999-08-13	600	600	594	594	15,000	594
1999-08-12	557	570	557	570	11,000	570
1999-08-11	594	594	556	556	11,000	556
1999-08-10	595	598	594	594	6,000	594
1999-08-09	585	595	584	595	9,000	595
1999-08-06	558	559	552	555	54,000	555
1999-08-05	562	562	556	556	35,000	556
1999-08-04	570	571	569	569	23,000	569
1999-08-03	590	590	580	585	21,000	585
1999-08-02	589	597	580	580	18,000	580
1999-07-30	601	601	599	599	6,000	599
1999-07-29	597	597	591	591	22,000	591
1999-07-28	599	599	598	598	6,000	598
1999-07-27	601	604	597	600	13,000	600
1999-07-26	591	601	591	601	29,000	601
1999-07-23	605	605	586	590	31,000	590
1999-07-22	619	619	610	610	32,000	610
1999-07-21	639	639	623	623	38,000	623
1999-07-19	627	630	627	630	5,000	630
1999-07-16	635	639	625	627	24,000	627
1999-07-15	642	642	635	635	32,000	635
1999-07-14	653	653	635	642	60,000	642
1999-07-13	663	663	645	648	89,000	648
1999-07-12	625	665	615	653	157,000	653
1999-07-09	615	620	606	620	41,000	620
1999-07-08	609	610	606	609	36,000	609
1999-07-07	610	610	605	605	19,000	605
1999-07-06	603	610	603	610	26,000	610
1999-07-05	606	611	604	611	31,000	611
1999-07-02	605	606	602	602	53,000	602
1999-07-01	601	604	601	603	14,000	603
1999-06-30	605	609	596	599	55,000	599
1999-06-29	601	601	595	595	59,000	595
1999-06-28	604	604	601	602	21,000	602
1999-06-25	606	606	601	601	16,000	601
1999-06-24	610	610	603	605	31,000	605
1999-06-23	615	617	610	610	42,000	610
1999-06-22	618	618	615	618	27,000	618
1999-06-21	615	619	608	608	37,000	608
1999-06-18	618	618	595	601	33,000	601
1999-06-17	601	611	601	601	88,000	601
1999-06-16	600	600	600	600	17,000	600
1999-06-15	605	605	600	600	32,000	600
1999-06-14	620	620	585	591	32,000	591
1999-06-11	591	592	580	580	81,000	580
1999-06-10	565	598	560	598	57,000	598
1999-06-09	567	569	560	569	36,000	569
1999-06-08	560	565	560	565	18,000	565
1999-06-07	557	568	557	561	18,000	561
1999-06-04	546	570	546	557	29,000	557
1999-06-03	565	565	541	547	33,000	547
1999-06-02	568	568	562	566	50,000	566
1999-06-01	555	568	551	568	19,000	568
1999-05-31	534	550	533	548	54,000	548
1999-05-28	555	555	530	531	37,000	531
1999-05-27	555	565	555	559	19,000	559
1999-05-26	560	562	555	556	24,000	556
1999-05-25	571	571	560	560	34,000	560
1999-05-24	593	593	569	571	6,000	571
1999-05-21	570	571	560	563	51,000	563
1999-05-20	575	575	568	568	11,000	568
1999-05-19	580	580	580	580	26,000	580
1999-05-18	595	595	585	589	13,000	589
1999-05-17	613	613	587	598	43,000	598
1999-05-14	609	609	597	597	11,000	597
1999-05-13	605	610	585	586	80,000	586
1999-05-12	585	595	585	595	31,000	595
1999-05-11	592	592	580	585	18,000	585
1999-05-10	593	600	590	590	56,000	590
1999-05-07	601	601	592	592	99,000	592
1999-05-06	600	604	594	595	58,000	595
1999-04-30	602	602	589	589	64,000	589
1999-04-28	561	569	555	555	161,000	555
1999-04-27	559	570	558	559	128,000	559
1999-04-26	565	575	553	558	98,000	558
1999-04-23	580	580	565	572	25,000	572
1999-04-22	604	605	565	581	95,000	581
1999-04-21	610	611	590	593	17,000	593
1999-04-20	606	612	606	612	17,000	612
1999-04-19	635	635	610	620	25,000	620
1999-04-16	636	644	635	635	46,000	635
1999-04-15	639	639	630	635	53,000	635
1999-04-14	630	632	630	632	100,000	632
1999-04-13	625	629	620	627	73,000	627
1999-04-12	618	620	612	612	39,000	612
1999-04-09	600	630	600	616	105,000	616
1999-04-08	589	600	585	600	50,000	600
1999-04-07	565	589	565	589	137,000	589
1999-04-06	570	570	565	565	29,000	565
1999-04-05	563	570	563	565	29,000	565
1999-04-02	560	562	555	562	108,000	562
1999-04-01	558	560	552	555	66,000	555
1999-03-31	560	560	541	548	19,000	548
1999-03-30	540	551	540	550	16,000	550
1999-03-29	552	552	540	540	8,000	540
1999-03-26	570	575	537	548	30,000	548
1999-03-25	570	580	562	570	54,000	570
1999-03-24	555	575	555	575	38,000	575
1999-03-23	555	560	555	556	29,000	556
1999-03-19	560	565	552	555	47,000	555
1999-03-18	559	575	557	560	80,000	560
1999-03-17	540	559	540	559	113,000	559
1999-03-16	515	530	515	530	297,000	530
1999-03-15	525	525	515	515	42,000	515
1999-03-12	510	520	510	510	75,000	510
1999-03-11	510	510	501	510	68,000	510
1999-03-10	476	497	476	497	259,000	497
1999-03-09	483	483	475	475	47,000	475
1999-03-08	489	495	483	483	35,000	483
1999-03-05	470	484	470	484	45,000	484
1999-03-04	460	470	460	470	14,000	470
1999-03-03	456	470	455	460	37,000	460
1999-03-02	477	477	457	457	15,000	457
1999-03-01	460	465	460	462	28,000	462
1999-02-26	461	462	459	461	28,000	461
1999-02-25	460	464	460	461	44,000	461
1999-02-24	456	460	456	460	44,000	460
1999-02-23	460	460	456	460	47,000	460
1999-02-22	460	461	458	460	71,000	460
1999-02-19	460	460	456	459	56,000	459
1999-02-18	470	475	460	460	54,000	460
1999-02-17	491	500	475	475	21,000	475
1999-02-16	499	499	491	491	28,000	491
1999-02-15	507	507	495	498	44,000	498
1999-02-12	480	485	480	480	6,000	480
1999-02-10	482	492	481	492	15,000	492
1999-02-09	486	486	481	483	5,000	483
1999-02-08	481	486	481	486	4,000	486
1999-02-05	491	491	486	491	8,000	491
1999-02-04	492	492	490	491	16,000	491
1999-02-03	510	519	492	492	55,000	492
1999-02-02	518	518	510	510	10,000	510
1999-02-01	500	510	500	510	21,000	510
1999-01-29	499	500	495	499	13,000	499
1999-01-28	518	518	499	500	19,000	500
1999-01-27	515	519	515	515	5,000	515
1999-01-26	515	519	515	519	16,000	519
1999-01-25	515	515	505	514	10,000	514
1999-01-22	514	515	502	502	28,000	502
1999-01-21	504	515	501	515	20,000	515
1999-01-20	490	514	490	514	7,000	514
1999-01-19	512	512	510	510	2,000	510
1999-01-18	512	512	512	512	7,000	512
1999-01-14	514	514	510	510	16,000	510
1999-01-13	510	510	480	510	35,000	510
1999-01-12	518	518	480	480	8,000	480
1999-01-08	520	520	515	519	13,000	519
1999-01-07	501	508	500	500	5,000	500
1999-01-06	511	511	510	511	6,000	511
1999-01-05	520	520	470	511	16,000	511
1999-01-04	512	512	500	500	7,000	500

分割・併合履歴： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31