4212 積水樹脂(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 345 | 347 | 345 | 345 | 59,000 | 345 |
| 2000-12-28 | 351 | 351 | 347 | 347 | 9,000 | 347 |
| 2000-12-27 | 351 | 351 | 347 | 347 | 12,000 | 347 |
| 2000-12-26 | 356 | 356 | 351 | 352 | 10,000 | 352 |
| 2000-12-25 | 360 | 361 | 346 | 346 | 16,000 | 346 |
| 2000-12-22 | 349 | 350 | 345 | 350 | 15,000 | 350 |
| 2000-12-21 | 350 | 351 | 340 | 349 | 67,000 | 349 |
| 2000-12-20 | 354 | 355 | 351 | 351 | 22,000 | 351 |
| 2000-12-19 | 362 | 362 | 355 | 355 | 23,000 | 355 |
| 2000-12-18 | 365 | 365 | 357 | 360 | 9,000 | 360 |
| 2000-12-15 | 368 | 368 | 363 | 366 | 15,000 | 366 |
| 2000-12-14 | 365 | 365 | 358 | 359 | 28,000 | 359 |
| 2000-12-13 | 370 | 370 | 355 | 355 | 39,000 | 355 |
| 2000-12-12 | 361 | 361 | 358 | 359 | 12,000 | 359 |
| 2000-12-11 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2000-12-08 | 355 | 360 | 354 | 360 | 34,000 | 360 |
| 2000-12-07 | 364 | 365 | 361 | 365 | 9,000 | 365 |
| 2000-12-06 | 375 | 375 | 365 | 365 | 35,000 | 365 |
| 2000-12-05 | 365 | 368 | 365 | 365 | 11,000 | 365 |
| 2000-12-04 | 357 | 370 | 357 | 365 | 19,000 | 365 |
| 2000-12-01 | 352 | 360 | 352 | 357 | 32,000 | 357 |
| 2000-11-30 | 359 | 360 | 355 | 357 | 12,000 | 357 |
| 2000-11-29 | 355 | 359 | 355 | 359 | 9,000 | 359 |
| 2000-11-28 | 360 | 360 | 359 | 360 | 5,000 | 360 |
| 2000-11-27 | 356 | 362 | 355 | 355 | 22,000 | 355 |
| 2000-11-24 | 360 | 360 | 351 | 355 | 18,000 | 355 |
| 2000-11-22 | 357 | 360 | 355 | 360 | 10,000 | 360 |
| 2000-11-21 | 353 | 359 | 350 | 359 | 14,000 | 359 |
| 2000-11-20 | 359 | 359 | 352 | 358 | 15,000 | 358 |
| 2000-11-17 | 356 | 359 | 355 | 359 | 11,000 | 359 |
| 2000-11-16 | 361 | 362 | 360 | 361 | 8,000 | 361 |
| 2000-11-15 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 2000-11-14 | 357 | 363 | 357 | 361 | 16,000 | 361 |
| 2000-11-13 | 367 | 367 | 352 | 357 | 21,000 | 357 |
| 2000-11-10 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2000-11-09 | 363 | 363 | 355 | 355 | 3,000 | 355 |
| 2000-11-08 | 355 | 356 | 355 | 355 | 12,000 | 355 |
| 2000-11-07 | 356 | 364 | 356 | 360 | 12,000 | 360 |
| 2000-11-06 | 352 | 370 | 352 | 368 | 14,000 | 368 |
| 2000-11-02 | 355 | 360 | 355 | 355 | 34,000 | 355 |
| 2000-11-01 | 359 | 359 | 350 | 358 | 14,000 | 358 |
| 2000-10-31 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2000-10-30 | 361 | 361 | 355 | 357 | 10,000 | 357 |
| 2000-10-27 | 370 | 370 | 360 | 360 | 9,000 | 360 |
| 2000-10-26 | 352 | 361 | 352 | 360 | 9,000 | 360 |
| 2000-10-25 | 372 | 372 | 352 | 352 | 11,000 | 352 |
| 2000-10-24 | 362 | 362 | 351 | 352 | 12,000 | 352 |
| 2000-10-23 | 355 | 365 | 355 | 365 | 6,000 | 365 |
| 2000-10-20 | 358 | 365 | 354 | 365 | 7,000 | 365 |
| 2000-10-19 | 359 | 362 | 352 | 358 | 21,000 | 358 |
| 2000-10-18 | 365 | 365 | 359 | 359 | 17,000 | 359 |
| 2000-10-17 | 365 | 367 | 365 | 367 | 2,000 | 367 |
| 2000-10-16 | 379 | 379 | 367 | 373 | 25,000 | 373 |
| 2000-10-13 | 378 | 378 | 366 | 366 | 20,000 | 366 |
| 2000-10-12 | 362 | 368 | 361 | 368 | 17,000 | 368 |
| 2000-10-11 | 370 | 370 | 365 | 367 | 5,000 | 367 |
| 2000-10-10 | 374 | 374 | 373 | 373 | 7,000 | 373 |
| 2000-10-06 | 370 | 379 | 370 | 377 | 18,000 | 377 |
| 2000-10-05 | 370 | 371 | 370 | 371 | 5,000 | 371 |
| 2000-10-04 | 360 | 370 | 360 | 370 | 15,000 | 370 |
| 2000-10-03 | 379 | 379 | 369 | 379 | 6,000 | 379 |
| 2000-10-02 | 380 | 380 | 379 | 380 | 13,000 | 380 |
| 2000-09-29 | 372 | 380 | 364 | 379 | 27,000 | 379 |
| 2000-09-28 | 366 | 375 | 362 | 362 | 15,000 | 362 |
| 2000-09-27 | 376 | 376 | 370 | 370 | 7,000 | 370 |
| 2000-09-26 | 390 | 391 | 380 | 380 | 18,000 | 380 |
| 2000-09-25 | 384 | 391 | 384 | 388 | 50,000 | 388 |
| 2000-09-22 | 378 | 384 | 378 | 384 | 18,000 | 384 |
| 2000-09-21 | 376 | 384 | 376 | 384 | 21,000 | 384 |
| 2000-09-20 | 375 | 382 | 371 | 382 | 39,000 | 382 |
| 2000-09-19 | 375 | 378 | 371 | 375 | 25,000 | 375 |
| 2000-09-18 | 381 | 381 | 378 | 378 | 13,000 | 378 |
| 2000-09-14 | 380 | 380 | 375 | 378 | 44,000 | 378 |
| 2000-09-13 | 371 | 371 | 370 | 370 | 29,000 | 370 |
| 2000-09-12 | 383 | 383 | 370 | 371 | 22,000 | 371 |
| 2000-09-11 | 368 | 368 | 364 | 364 | 8,000 | 364 |
| 2000-09-08 | 361 | 367 | 361 | 367 | 16,000 | 367 |
| 2000-09-07 | 365 | 368 | 360 | 368 | 18,000 | 368 |
| 2000-09-06 | 370 | 370 | 368 | 368 | 13,000 | 368 |
| 2000-09-05 | 370 | 370 | 370 | 370 | 18,000 | 370 |
| 2000-09-04 | 379 | 384 | 371 | 375 | 10,000 | 375 |
| 2000-09-01 | 376 | 376 | 372 | 374 | 24,000 | 374 |
| 2000-08-31 | 370 | 372 | 370 | 372 | 17,000 | 372 |
| 2000-08-30 | 381 | 381 | 379 | 380 | 45,000 | 380 |
| 2000-08-29 | 383 | 385 | 381 | 381 | 32,000 | 381 |
| 2000-08-28 | 387 | 387 | 382 | 383 | 18,000 | 383 |
| 2000-08-25 | 390 | 390 | 388 | 388 | 29,000 | 388 |
| 2000-08-24 | 385 | 389 | 385 | 389 | 59,000 | 389 |
| 2000-08-23 | 382 | 383 | 382 | 383 | 16,000 | 383 |
| 2000-08-22 | 385 | 385 | 380 | 382 | 61,000 | 382 |
| 2000-08-21 | 385 | 385 | 381 | 381 | 13,000 | 381 |
| 2000-08-18 | 387 | 387 | 381 | 381 | 17,000 | 381 |
| 2000-08-17 | 389 | 389 | 385 | 385 | 10,000 | 385 |
| 2000-08-16 | 386 | 389 | 384 | 385 | 20,000 | 385 |
| 2000-08-15 | 386 | 389 | 385 | 389 | 52,000 | 389 |
| 2000-08-14 | 391 | 391 | 382 | 384 | 44,000 | 384 |
| 2000-08-11 | 372 | 381 | 372 | 381 | 32,000 | 381 |
| 2000-08-10 | 376 | 376 | 371 | 371 | 10,000 | 371 |
| 2000-08-09 | 368 | 371 | 368 | 371 | 14,000 | 371 |
| 2000-08-08 | 375 | 375 | 367 | 370 | 18,000 | 370 |
| 2000-08-07 | 370 | 370 | 365 | 370 | 21,000 | 370 |
| 2000-08-04 | 366 | 368 | 363 | 367 | 30,000 | 367 |
| 2000-08-03 | 378 | 378 | 341 | 351 | 172,000 | 351 |
| 2000-08-02 | 377 | 379 | 377 | 379 | 6,000 | 379 |
| 2000-08-01 | 375 | 380 | 370 | 377 | 17,000 | 377 |
| 2000-07-31 | 373 | 373 | 366 | 369 | 37,000 | 369 |
| 2000-07-28 | 383 | 383 | 376 | 377 | 27,000 | 377 |
| 2000-07-27 | 388 | 388 | 380 | 383 | 35,000 | 383 |
| 2000-07-26 | 388 | 390 | 385 | 386 | 16,000 | 386 |
| 2000-07-25 | 388 | 390 | 385 | 388 | 28,000 | 388 |
| 2000-07-24 | 395 | 395 | 385 | 387 | 29,000 | 387 |
| 2000-07-21 | 391 | 395 | 391 | 395 | 46,000 | 395 |
| 2000-07-19 | 390 | 391 | 385 | 390 | 61,000 | 390 |
| 2000-07-18 | 407 | 410 | 385 | 395 | 115,000 | 395 |
| 2000-07-17 | 408 | 409 | 406 | 406 | 55,000 | 406 |
| 2000-07-14 | 405 | 409 | 405 | 407 | 80,000 | 407 |
| 2000-07-13 | 408 | 411 | 405 | 407 | 89,000 | 407 |
| 2000-07-12 | 410 | 410 | 403 | 408 | 42,000 | 408 |
| 2000-07-11 | 407 | 412 | 406 | 410 | 71,000 | 410 |
| 2000-07-10 | 400 | 406 | 400 | 406 | 96,000 | 406 |
| 2000-07-07 | 401 | 401 | 395 | 399 | 64,000 | 399 |
| 2000-07-06 | 406 | 406 | 398 | 401 | 100,000 | 401 |
| 2000-07-05 | 406 | 408 | 398 | 407 | 92,000 | 407 |
| 2000-07-04 | 411 | 411 | 405 | 405 | 148,000 | 405 |
| 2000-07-03 | 395 | 410 | 395 | 408 | 208,000 | 408 |
| 2000-06-30 | 388 | 391 | 385 | 390 | 101,000 | 390 |
| 2000-06-29 | 380 | 382 | 377 | 380 | 48,000 | 380 |
| 2000-06-28 | 375 | 376 | 372 | 376 | 49,000 | 376 |
| 2000-06-27 | 370 | 371 | 369 | 369 | 28,000 | 369 |
| 2000-06-26 | 369 | 372 | 369 | 370 | 24,000 | 370 |
| 2000-06-23 | 370 | 371 | 365 | 369 | 55,000 | 369 |
| 2000-06-22 | 363 | 369 | 362 | 365 | 64,000 | 365 |
| 2000-06-21 | 359 | 361 | 357 | 358 | 97,000 | 358 |
| 2000-06-20 | 361 | 361 | 358 | 358 | 166,000 | 358 |
| 2000-06-19 | 365 | 366 | 358 | 360 | 78,000 | 360 |
| 2000-06-16 | 367 | 367 | 363 | 365 | 70,000 | 365 |
| 2000-06-15 | 380 | 380 | 366 | 366 | 81,000 | 366 |
| 2000-06-14 | 385 | 390 | 375 | 384 | 90,000 | 384 |
| 2000-06-13 | 385 | 391 | 382 | 385 | 131,000 | 385 |
| 2000-06-12 | 375 | 382 | 370 | 382 | 98,000 | 382 |
| 2000-06-09 | 367 | 370 | 365 | 367 | 55,000 | 367 |
| 2000-06-08 | 370 | 370 | 365 | 367 | 64,000 | 367 |
| 2000-06-07 | 358 | 360 | 358 | 360 | 64,000 | 360 |
| 2000-06-06 | 360 | 361 | 360 | 360 | 34,000 | 360 |
| 2000-06-05 | 361 | 362 | 358 | 360 | 34,000 | 360 |
| 2000-06-02 | 365 | 365 | 352 | 358 | 33,000 | 358 |
| 2000-06-01 | 350 | 355 | 350 | 355 | 30,000 | 355 |
| 2000-05-31 | 359 | 359 | 351 | 351 | 37,000 | 351 |
| 2000-05-30 | 355 | 360 | 355 | 355 | 24,000 | 355 |
| 2000-05-29 | 355 | 362 | 355 | 361 | 34,000 | 361 |
| 2000-05-26 | 356 | 359 | 355 | 355 | 24,000 | 355 |
| 2000-05-25 | 355 | 358 | 355 | 356 | 56,000 | 356 |
| 2000-05-24 | 362 | 364 | 355 | 355 | 34,000 | 355 |
| 2000-05-23 | 355 | 359 | 352 | 352 | 48,000 | 352 |
| 2000-05-22 | 360 | 362 | 355 | 355 | 35,000 | 355 |
| 2000-05-19 | 357 | 365 | 355 | 360 | 45,000 | 360 |
| 2000-05-18 | 364 | 365 | 356 | 356 | 73,000 | 356 |
| 2000-05-17 | 364 | 365 | 362 | 364 | 33,000 | 364 |
| 2000-05-16 | 365 | 370 | 360 | 370 | 70,000 | 370 |
| 2000-05-15 | 377 | 377 | 365 | 365 | 64,000 | 365 |
| 2000-05-12 | 356 | 363 | 356 | 360 | 26,000 | 360 |
| 2000-05-11 | 351 | 360 | 351 | 355 | 36,000 | 355 |
| 2000-05-10 | 351 | 360 | 350 | 351 | 48,000 | 351 |
| 2000-05-09 | 353 | 355 | 350 | 352 | 40,000 | 352 |
| 2000-05-08 | 355 | 357 | 351 | 353 | 46,000 | 353 |
| 2000-05-02 | 359 | 359 | 348 | 348 | 37,000 | 348 |
| 2000-05-01 | 338 | 363 | 338 | 359 | 49,000 | 359 |
| 2000-04-28 | 345 | 345 | 340 | 343 | 63,000 | 343 |
| 2000-04-27 | 350 | 352 | 350 | 350 | 36,000 | 350 |
| 2000-04-26 | 351 | 355 | 350 | 350 | 64,000 | 350 |
| 2000-04-25 | 358 | 358 | 350 | 350 | 101,000 | 350 |
| 2000-04-24 | 353 | 356 | 350 | 353 | 79,000 | 353 |
| 2000-04-21 | 355 | 361 | 350 | 353 | 41,000 | 353 |
| 2000-04-20 | 356 | 365 | 355 | 365 | 73,000 | 365 |
| 2000-04-19 | 362 | 365 | 355 | 355 | 72,000 | 355 |
| 2000-04-18 | 370 | 375 | 361 | 362 | 79,000 | 362 |
| 2000-04-17 | 383 | 383 | 361 | 364 | 61,000 | 364 |
| 2000-04-14 | 396 | 396 | 386 | 388 | 35,000 | 388 |
| 2000-04-13 | 395 | 395 | 385 | 394 | 43,000 | 394 |
| 2000-04-12 | 393 | 393 | 382 | 385 | 45,000 | 385 |
| 2000-04-11 | 389 | 393 | 388 | 389 | 32,000 | 389 |
| 2000-04-10 | 387 | 388 | 385 | 386 | 24,000 | 386 |
| 2000-04-07 | 394 | 396 | 381 | 381 | 40,000 | 381 |
| 2000-04-06 | 395 | 396 | 386 | 393 | 70,000 | 393 |
| 2000-04-05 | 390 | 400 | 386 | 396 | 49,000 | 396 |
| 2000-04-04 | 375 | 395 | 375 | 394 | 96,000 | 394 |
| 2000-04-03 | 370 | 373 | 370 | 371 | 26,000 | 371 |
| 2000-03-31 | 368 | 369 | 359 | 361 | 69,000 | 361 |
| 2000-03-30 | 375 | 380 | 368 | 368 | 48,000 | 368 |
| 2000-03-29 | 367 | 385 | 367 | 380 | 37,000 | 380 |
| 2000-03-28 | 368 | 372 | 367 | 367 | 34,000 | 367 |
| 2000-03-27 | 363 | 379 | 363 | 375 | 88,000 | 375 |
| 2000-03-24 | 370 | 370 | 361 | 361 | 52,000 | 361 |
| 2000-03-23 | 352 | 365 | 352 | 365 | 56,000 | 365 |
| 2000-03-22 | 367 | 367 | 356 | 360 | 47,000 | 360 |
| 2000-03-21 | 369 | 372 | 360 | 362 | 42,000 | 362 |
| 2000-03-17 | 357 | 369 | 357 | 369 | 32,000 | 369 |
| 2000-03-16 | 340 | 351 | 340 | 351 | 53,000 | 351 |
| 2000-03-15 | 347 | 347 | 339 | 341 | 97,000 | 341 |
| 2000-03-14 | 360 | 360 | 346 | 348 | 74,000 | 348 |
| 2000-03-13 | 362 | 363 | 353 | 356 | 106,000 | 356 |
| 2000-03-10 | 363 | 368 | 360 | 360 | 60,000 | 360 |
| 2000-03-09 | 363 | 368 | 358 | 361 | 37,000 | 361 |
| 2000-03-08 | 361 | 368 | 361 | 363 | 27,000 | 363 |
| 2000-03-07 | 358 | 362 | 358 | 361 | 30,000 | 361 |
| 2000-03-06 | 350 | 362 | 350 | 362 | 34,000 | 362 |
| 2000-03-03 | 353 | 360 | 348 | 348 | 54,000 | 348 |
| 2000-03-02 | 356 | 360 | 353 | 353 | 20,000 | 353 |
| 2000-03-01 | 351 | 355 | 350 | 351 | 36,000 | 351 |
| 2000-02-29 | 347 | 350 | 347 | 348 | 13,000 | 348 |
| 2000-02-28 | 353 | 353 | 345 | 345 | 29,000 | 345 |
| 2000-02-25 | 353 | 353 | 335 | 339 | 85,000 | 339 |
| 2000-02-24 | 341 | 343 | 336 | 336 | 153,000 | 336 |
| 2000-02-23 | 351 | 356 | 341 | 345 | 73,000 | 345 |
| 2000-02-22 | 363 | 363 | 345 | 351 | 98,000 | 351 |
| 2000-02-21 | 370 | 370 | 363 | 363 | 17,000 | 363 |
| 2000-02-18 | 370 | 379 | 370 | 371 | 40,000 | 371 |
| 2000-02-17 | 374 | 374 | 363 | 363 | 58,000 | 363 |
| 2000-02-16 | 372 | 374 | 364 | 374 | 50,000 | 374 |
| 2000-02-15 | 385 | 385 | 370 | 372 | 102,000 | 372 |
| 2000-02-14 | 399 | 399 | 387 | 387 | 66,000 | 387 |
| 2000-02-10 | 390 | 397 | 390 | 395 | 41,000 | 395 |
| 2000-02-09 | 395 | 399 | 390 | 390 | 53,000 | 390 |
| 2000-02-08 | 401 | 401 | 395 | 395 | 51,000 | 395 |
| 2000-02-07 | 411 | 411 | 405 | 410 | 22,000 | 410 |
| 2000-02-04 | 400 | 415 | 400 | 410 | 62,000 | 410 |
| 2000-02-03 | 400 | 403 | 400 | 402 | 24,000 | 402 |
| 2000-02-02 | 410 | 410 | 400 | 400 | 41,000 | 400 |
| 2000-02-01 | 404 | 409 | 400 | 400 | 37,000 | 400 |
| 2000-01-31 | 400 | 405 | 398 | 398 | 20,000 | 398 |
| 2000-01-28 | 400 | 400 | 393 | 395 | 41,000 | 395 |
| 2000-01-27 | 399 | 405 | 392 | 396 | 46,000 | 396 |
| 2000-01-26 | 393 | 397 | 392 | 393 | 91,000 | 393 |
| 2000-01-25 | 399 | 400 | 391 | 392 | 137,000 | 392 |
| 2000-01-24 | 404 | 404 | 399 | 399 | 141,000 | 399 |
| 2000-01-21 | 402 | 409 | 402 | 402 | 65,000 | 402 |
| 2000-01-20 | 420 | 421 | 410 | 411 | 48,000 | 411 |
| 2000-01-19 | 421 | 423 | 417 | 420 | 44,000 | 420 |
| 2000-01-18 | 421 | 421 | 416 | 418 | 53,000 | 418 |
| 2000-01-17 | 399 | 407 | 399 | 401 | 105,000 | 401 |
| 2000-01-14 | 415 | 420 | 390 | 390 | 187,000 | 390 |
| 2000-01-13 | 415 | 420 | 405 | 415 | 39,000 | 415 |
| 2000-01-12 | 402 | 410 | 402 | 405 | 26,000 | 405 |
| 2000-01-11 | 410 | 410 | 401 | 401 | 14,000 | 401 |
| 2000-01-07 | 410 | 410 | 401 | 405 | 14,000 | 405 |
| 2000-01-06 | 400 | 401 | 395 | 395 | 23,000 | 395 |
| 2000-01-05 | 400 | 400 | 395 | 400 | 9,000 | 400 |
| 2000-01-04 | 414 | 414 | 398 | 399 | 5,000 | 399 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
