4212 積水樹脂(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-12-27 | 355 | 356 | 345 | 346 | 11,000 | 346 |
| 2001-12-26 | 365 | 365 | 355 | 355 | 12,000 | 355 |
| 2001-12-25 | 365 | 366 | 358 | 365 | 21,000 | 365 |
| 2001-12-21 | 339 | 355 | 339 | 355 | 38,000 | 355 |
| 2001-12-20 | 344 | 344 | 331 | 341 | 47,000 | 341 |
| 2001-12-19 | 350 | 350 | 340 | 346 | 41,000 | 346 |
| 2001-12-18 | 368 | 368 | 356 | 356 | 15,000 | 356 |
| 2001-12-17 | 381 | 381 | 368 | 373 | 26,000 | 373 |
| 2001-12-14 | 395 | 395 | 380 | 380 | 81,000 | 380 |
| 2001-12-13 | 400 | 400 | 395 | 395 | 25,000 | 395 |
| 2001-12-12 | 400 | 400 | 396 | 397 | 20,000 | 397 |
| 2001-12-11 | 400 | 402 | 398 | 398 | 14,000 | 398 |
| 2001-12-10 | 411 | 413 | 400 | 400 | 19,000 | 400 |
| 2001-12-07 | 420 | 421 | 410 | 413 | 29,000 | 413 |
| 2001-12-06 | 400 | 406 | 399 | 405 | 13,000 | 405 |
| 2001-12-05 | 406 | 407 | 397 | 400 | 26,000 | 400 |
| 2001-12-04 | 405 | 406 | 402 | 406 | 17,000 | 406 |
| 2001-12-03 | 406 | 407 | 406 | 407 | 10,000 | 407 |
| 2001-11-30 | 405 | 410 | 405 | 410 | 7,000 | 410 |
| 2001-11-29 | 410 | 411 | 408 | 409 | 13,000 | 409 |
| 2001-11-28 | 410 | 415 | 410 | 410 | 6,000 | 410 |
| 2001-11-27 | 422 | 422 | 410 | 418 | 26,000 | 418 |
| 2001-11-26 | 405 | 415 | 405 | 415 | 17,000 | 415 |
| 2001-11-22 | 412 | 413 | 410 | 413 | 26,000 | 413 |
| 2001-11-21 | 410 | 415 | 408 | 415 | 59,000 | 415 |
| 2001-11-20 | 422 | 423 | 417 | 417 | 6,000 | 417 |
| 2001-11-19 | 425 | 425 | 418 | 423 | 11,000 | 423 |
| 2001-11-16 | 415 | 433 | 410 | 430 | 13,000 | 430 |
| 2001-11-15 | 430 | 430 | 427 | 429 | 43,000 | 429 |
| 2001-11-14 | 429 | 431 | 429 | 429 | 40,000 | 429 |
| 2001-11-13 | 417 | 422 | 414 | 419 | 42,000 | 419 |
| 2001-11-12 | 411 | 415 | 411 | 412 | 23,000 | 412 |
| 2001-11-09 | 425 | 425 | 401 | 403 | 51,000 | 403 |
| 2001-11-08 | 434 | 436 | 431 | 431 | 9,000 | 431 |
| 2001-11-07 | 448 | 448 | 429 | 429 | 48,000 | 429 |
| 2001-11-06 | 416 | 438 | 416 | 431 | 30,000 | 431 |
| 2001-11-05 | 415 | 418 | 412 | 415 | 25,000 | 415 |
| 2001-11-02 | 413 | 415 | 408 | 412 | 73,000 | 412 |
| 2001-11-01 | 431 | 431 | 410 | 412 | 41,000 | 412 |
| 2001-10-31 | 435 | 437 | 430 | 430 | 33,000 | 430 |
| 2001-10-30 | 450 | 450 | 440 | 440 | 15,000 | 440 |
| 2001-10-29 | 457 | 457 | 450 | 450 | 16,000 | 450 |
| 2001-10-26 | 450 | 460 | 450 | 457 | 30,000 | 457 |
| 2001-10-25 | 448 | 455 | 448 | 455 | 31,000 | 455 |
| 2001-10-24 | 450 | 454 | 446 | 449 | 22,000 | 449 |
| 2001-10-23 | 447 | 454 | 443 | 445 | 20,000 | 445 |
| 2001-10-22 | 445 | 445 | 440 | 442 | 39,000 | 442 |
| 2001-10-19 | 440 | 460 | 440 | 459 | 50,000 | 459 |
| 2001-10-18 | 433 | 450 | 433 | 450 | 20,000 | 450 |
| 2001-10-17 | 460 | 460 | 455 | 458 | 30,000 | 458 |
| 2001-10-16 | 453 | 459 | 448 | 458 | 48,000 | 458 |
| 2001-10-15 | 457 | 457 | 450 | 453 | 34,000 | 453 |
| 2001-10-12 | 443 | 447 | 443 | 447 | 22,000 | 447 |
| 2001-10-11 | 451 | 452 | 439 | 439 | 26,000 | 439 |
| 2001-10-10 | 450 | 457 | 450 | 451 | 36,000 | 451 |
| 2001-10-09 | 445 | 460 | 440 | 440 | 44,000 | 440 |
| 2001-10-05 | 450 | 450 | 430 | 430 | 68,000 | 430 |
| 2001-10-04 | 460 | 460 | 450 | 450 | 24,000 | 450 |
| 2001-10-03 | 449 | 455 | 449 | 451 | 45,000 | 451 |
| 2001-10-02 | 438 | 449 | 436 | 449 | 49,000 | 449 |
| 2001-10-01 | 427 | 440 | 427 | 438 | 33,000 | 438 |
| 2001-09-28 | 429 | 429 | 410 | 427 | 39,000 | 427 |
| 2001-09-27 | 430 | 430 | 415 | 430 | 28,000 | 430 |
| 2001-09-26 | 431 | 432 | 429 | 429 | 19,000 | 429 |
| 2001-09-25 | 437 | 437 | 425 | 432 | 48,000 | 432 |
| 2001-09-21 | 404 | 419 | 400 | 417 | 93,000 | 417 |
| 2001-09-20 | 415 | 423 | 410 | 413 | 48,000 | 413 |
| 2001-09-19 | 406 | 419 | 405 | 419 | 101,000 | 419 |
| 2001-09-18 | 401 | 406 | 398 | 405 | 39,000 | 405 |
| 2001-09-17 | 420 | 420 | 385 | 386 | 84,000 | 386 |
| 2001-09-14 | 407 | 420 | 406 | 415 | 78,000 | 415 |
| 2001-09-13 | 393 | 403 | 387 | 397 | 69,000 | 397 |
| 2001-09-12 | 403 | 420 | 403 | 403 | 103,000 | 403 |
| 2001-09-11 | 460 | 460 | 426 | 443 | 71,000 | 443 |
| 2001-09-10 | 475 | 475 | 460 | 467 | 42,000 | 467 |
| 2001-09-07 | 473 | 475 | 470 | 475 | 26,000 | 475 |
| 2001-09-06 | 476 | 480 | 470 | 480 | 40,000 | 480 |
| 2001-09-05 | 469 | 480 | 465 | 475 | 45,000 | 475 |
| 2001-09-04 | 480 | 480 | 466 | 479 | 70,000 | 479 |
| 2001-09-03 | 491 | 496 | 478 | 481 | 108,000 | 481 |
| 2001-08-31 | 488 | 510 | 488 | 501 | 100,000 | 501 |
| 2001-08-30 | 522 | 530 | 509 | 528 | 120,000 | 528 |
| 2001-08-29 | 540 | 550 | 540 | 542 | 393,000 | 542 |
| 2001-08-28 | 540 | 543 | 531 | 543 | 113,000 | 543 |
| 2001-08-27 | 540 | 545 | 529 | 545 | 179,000 | 545 |
| 2001-08-24 | 520 | 540 | 516 | 540 | 190,000 | 540 |
| 2001-08-23 | 530 | 535 | 520 | 529 | 387,000 | 529 |
| 2001-08-22 | 509 | 524 | 501 | 520 | 218,000 | 520 |
| 2001-08-21 | 501 | 509 | 500 | 509 | 97,000 | 509 |
| 2001-08-20 | 506 | 510 | 499 | 501 | 84,000 | 501 |
| 2001-08-17 | 514 | 528 | 511 | 515 | 434,000 | 515 |
| 2001-08-16 | 489 | 505 | 484 | 504 | 274,000 | 504 |
| 2001-08-15 | 482 | 488 | 482 | 484 | 44,000 | 484 |
| 2001-08-14 | 484 | 484 | 478 | 478 | 39,000 | 478 |
| 2001-08-13 | 482 | 484 | 471 | 474 | 41,000 | 474 |
| 2001-08-10 | 485 | 488 | 475 | 477 | 114,000 | 477 |
| 2001-08-09 | 481 | 495 | 480 | 485 | 211,000 | 485 |
| 2001-08-08 | 461 | 495 | 460 | 494 | 319,000 | 494 |
| 2001-08-07 | 450 | 460 | 448 | 457 | 21,000 | 457 |
| 2001-08-06 | 463 | 465 | 462 | 465 | 16,000 | 465 |
| 2001-08-03 | 466 | 467 | 461 | 463 | 17,000 | 463 |
| 2001-08-02 | 470 | 470 | 466 | 467 | 25,000 | 467 |
| 2001-08-01 | 463 | 470 | 463 | 465 | 48,000 | 465 |
| 2001-07-31 | 458 | 465 | 453 | 465 | 17,000 | 465 |
| 2001-07-30 | 468 | 468 | 456 | 457 | 26,000 | 457 |
| 2001-07-27 | 457 | 460 | 456 | 458 | 26,000 | 458 |
| 2001-07-26 | 463 | 463 | 460 | 461 | 17,000 | 461 |
| 2001-07-25 | 460 | 468 | 458 | 465 | 42,000 | 465 |
| 2001-07-24 | 445 | 452 | 445 | 452 | 48,000 | 452 |
| 2001-07-23 | 462 | 462 | 442 | 445 | 60,000 | 445 |
| 2001-07-19 | 460 | 468 | 457 | 462 | 74,000 | 462 |
| 2001-07-18 | 459 | 464 | 457 | 462 | 71,000 | 462 |
| 2001-07-17 | 460 | 460 | 455 | 460 | 19,000 | 460 |
| 2001-07-16 | 480 | 480 | 464 | 464 | 76,000 | 464 |
| 2001-07-13 | 468 | 468 | 460 | 465 | 79,000 | 465 |
| 2001-07-12 | 469 | 469 | 463 | 463 | 64,000 | 463 |
| 2001-07-11 | 470 | 473 | 465 | 473 | 79,000 | 473 |
| 2001-07-10 | 471 | 478 | 465 | 473 | 56,000 | 473 |
| 2001-07-09 | 459 | 463 | 450 | 461 | 88,000 | 461 |
| 2001-07-06 | 496 | 496 | 481 | 484 | 97,000 | 484 |
| 2001-07-05 | 498 | 505 | 480 | 501 | 483,000 | 501 |
| 2001-07-04 | 473 | 499 | 470 | 499 | 523,000 | 499 |
| 2001-07-03 | 454 | 468 | 450 | 468 | 176,000 | 468 |
| 2001-07-02 | 449 | 452 | 445 | 446 | 229,000 | 446 |
| 2001-06-29 | 444 | 444 | 435 | 441 | 60,000 | 441 |
| 2001-06-28 | 432 | 440 | 432 | 440 | 36,000 | 440 |
| 2001-06-27 | 442 | 442 | 434 | 437 | 20,000 | 437 |
| 2001-06-26 | 438 | 444 | 438 | 441 | 70,000 | 441 |
| 2001-06-25 | 430 | 437 | 425 | 437 | 48,000 | 437 |
| 2001-06-22 | 421 | 430 | 420 | 420 | 62,000 | 420 |
| 2001-06-21 | 424 | 424 | 417 | 420 | 25,000 | 420 |
| 2001-06-20 | 427 | 427 | 418 | 418 | 24,000 | 418 |
| 2001-06-19 | 420 | 427 | 420 | 427 | 19,000 | 427 |
| 2001-06-18 | 410 | 424 | 410 | 424 | 28,000 | 424 |
| 2001-06-15 | 431 | 431 | 416 | 420 | 39,000 | 420 |
| 2001-06-14 | 442 | 442 | 425 | 432 | 37,000 | 432 |
| 2001-06-13 | 436 | 436 | 428 | 429 | 63,000 | 429 |
| 2001-06-12 | 440 | 445 | 437 | 445 | 43,000 | 445 |
| 2001-06-11 | 447 | 449 | 440 | 449 | 72,000 | 449 |
| 2001-06-08 | 430 | 437 | 428 | 436 | 91,000 | 436 |
| 2001-06-07 | 426 | 430 | 422 | 430 | 38,000 | 430 |
| 2001-06-06 | 424 | 428 | 424 | 426 | 31,000 | 426 |
| 2001-06-05 | 422 | 426 | 421 | 426 | 19,000 | 426 |
| 2001-06-04 | 423 | 426 | 421 | 426 | 17,000 | 426 |
| 2001-06-01 | 430 | 430 | 421 | 421 | 14,000 | 421 |
| 2001-05-31 | 431 | 431 | 420 | 423 | 34,000 | 423 |
| 2001-05-30 | 435 | 440 | 432 | 434 | 15,000 | 434 |
| 2001-05-29 | 450 | 450 | 440 | 441 | 65,000 | 441 |
| 2001-05-28 | 435 | 457 | 435 | 452 | 151,000 | 452 |
| 2001-05-25 | 429 | 440 | 426 | 430 | 90,000 | 430 |
| 2001-05-24 | 429 | 430 | 425 | 425 | 17,000 | 425 |
| 2001-05-23 | 426 | 430 | 425 | 430 | 38,000 | 430 |
| 2001-05-22 | 428 | 429 | 423 | 423 | 46,000 | 423 |
| 2001-05-21 | 421 | 428 | 421 | 423 | 50,000 | 423 |
| 2001-05-18 | 428 | 428 | 421 | 421 | 34,000 | 421 |
| 2001-05-17 | 422 | 428 | 420 | 428 | 39,000 | 428 |
| 2001-05-16 | 428 | 433 | 420 | 420 | 46,000 | 420 |
| 2001-05-15 | 430 | 433 | 426 | 433 | 77,000 | 433 |
| 2001-05-14 | 445 | 446 | 438 | 438 | 104,000 | 438 |
| 2001-05-11 | 445 | 447 | 444 | 445 | 108,000 | 445 |
| 2001-05-10 | 444 | 447 | 442 | 445 | 82,000 | 445 |
| 2001-05-09 | 440 | 440 | 435 | 440 | 161,000 | 440 |
| 2001-05-08 | 440 | 444 | 430 | 440 | 158,000 | 440 |
| 2001-05-07 | 430 | 440 | 426 | 440 | 167,000 | 440 |
| 2001-05-02 | 418 | 422 | 410 | 422 | 72,000 | 422 |
| 2001-05-01 | 412 | 420 | 412 | 420 | 76,000 | 420 |
| 2001-04-27 | 410 | 415 | 410 | 412 | 54,000 | 412 |
| 2001-04-26 | 419 | 419 | 413 | 413 | 87,000 | 413 |
| 2001-04-25 | 402 | 415 | 402 | 415 | 102,000 | 415 |
| 2001-04-24 | 392 | 400 | 391 | 399 | 75,000 | 399 |
| 2001-04-23 | 387 | 392 | 387 | 390 | 13,000 | 390 |
| 2001-04-20 | 389 | 392 | 386 | 392 | 37,000 | 392 |
| 2001-04-19 | 386 | 389 | 382 | 388 | 113,000 | 388 |
| 2001-04-18 | 385 | 386 | 384 | 385 | 85,000 | 385 |
| 2001-04-17 | 390 | 390 | 383 | 386 | 48,000 | 386 |
| 2001-04-16 | 393 | 393 | 383 | 390 | 78,000 | 390 |
| 2001-04-13 | 381 | 389 | 380 | 380 | 97,000 | 380 |
| 2001-04-12 | 374 | 381 | 369 | 379 | 113,000 | 379 |
| 2001-04-11 | 379 | 379 | 374 | 374 | 73,000 | 374 |
| 2001-04-10 | 379 | 381 | 377 | 379 | 74,000 | 379 |
| 2001-04-09 | 376 | 380 | 376 | 380 | 11,000 | 380 |
| 2001-04-06 | 385 | 385 | 379 | 379 | 25,000 | 379 |
| 2001-04-05 | 380 | 385 | 379 | 382 | 26,000 | 382 |
| 2001-04-04 | 373 | 380 | 369 | 379 | 38,000 | 379 |
| 2001-04-03 | 378 | 380 | 378 | 378 | 8,000 | 378 |
| 2001-04-02 | 377 | 377 | 363 | 370 | 29,000 | 370 |
| 2001-03-30 | 385 | 385 | 375 | 375 | 14,000 | 375 |
| 2001-03-29 | 385 | 388 | 380 | 385 | 33,000 | 385 |
| 2001-03-28 | 393 | 393 | 387 | 387 | 51,000 | 387 |
| 2001-03-27 | 379 | 390 | 379 | 388 | 39,000 | 388 |
| 2001-03-26 | 374 | 385 | 374 | 385 | 61,000 | 385 |
| 2001-03-23 | 371 | 374 | 366 | 374 | 44,000 | 374 |
| 2001-03-22 | 374 | 374 | 363 | 366 | 17,000 | 366 |
| 2001-03-21 | 359 | 375 | 356 | 375 | 50,000 | 375 |
| 2001-03-19 | 355 | 359 | 355 | 359 | 13,000 | 359 |
| 2001-03-16 | 358 | 358 | 352 | 352 | 8,000 | 352 |
| 2001-03-15 | 355 | 355 | 346 | 350 | 30,000 | 350 |
| 2001-03-14 | 360 | 360 | 355 | 356 | 19,000 | 356 |
| 2001-03-13 | 359 | 359 | 354 | 357 | 18,000 | 357 |
| 2001-03-12 | 358 | 360 | 355 | 360 | 6,000 | 360 |
| 2001-03-09 | 361 | 361 | 358 | 360 | 45,000 | 360 |
| 2001-03-08 | 350 | 352 | 349 | 351 | 22,000 | 351 |
| 2001-03-07 | 350 | 354 | 345 | 351 | 31,000 | 351 |
| 2001-03-06 | 353 | 354 | 351 | 351 | 21,000 | 351 |
| 2001-03-05 | 352 | 353 | 352 | 353 | 5,000 | 353 |
| 2001-03-02 | 357 | 360 | 352 | 352 | 19,000 | 352 |
| 2001-03-01 | 351 | 357 | 351 | 355 | 25,000 | 355 |
| 2001-02-28 | 360 | 360 | 355 | 358 | 19,000 | 358 |
| 2001-02-27 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2001-02-26 | 360 | 364 | 356 | 363 | 16,000 | 363 |
| 2001-02-23 | 365 | 365 | 355 | 355 | 24,000 | 355 |
| 2001-02-22 | 354 | 354 | 352 | 352 | 12,000 | 352 |
| 2001-02-21 | 352 | 354 | 352 | 354 | 7,000 | 354 |
| 2001-02-20 | 357 | 358 | 351 | 351 | 8,000 | 351 |
| 2001-02-19 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-02-16 | 365 | 365 | 356 | 357 | 18,000 | 357 |
| 2001-02-15 | 360 | 368 | 360 | 364 | 34,000 | 364 |
| 2001-02-14 | 356 | 360 | 352 | 358 | 34,000 | 358 |
| 2001-02-13 | 355 | 355 | 348 | 351 | 27,000 | 351 |
| 2001-02-09 | 346 | 349 | 346 | 349 | 11,000 | 349 |
| 2001-02-08 | 348 | 348 | 344 | 345 | 29,000 | 345 |
| 2001-02-07 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 2001-02-06 | 343 | 345 | 341 | 344 | 27,000 | 344 |
| 2001-02-05 | 345 | 346 | 343 | 343 | 9,000 | 343 |
| 2001-02-02 | 347 | 348 | 345 | 345 | 30,000 | 345 |
| 2001-02-01 | 348 | 348 | 343 | 347 | 10,000 | 347 |
| 2001-01-31 | 346 | 348 | 346 | 347 | 9,000 | 347 |
| 2001-01-30 | 341 | 347 | 341 | 342 | 11,000 | 342 |
| 2001-01-29 | 345 | 348 | 340 | 348 | 8,000 | 348 |
| 2001-01-26 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2001-01-25 | 347 | 347 | 345 | 345 | 10,000 | 345 |
| 2001-01-24 | 350 | 352 | 350 | 352 | 13,000 | 352 |
| 2001-01-23 | 346 | 352 | 346 | 350 | 31,000 | 350 |
| 2001-01-22 | 353 | 355 | 350 | 351 | 18,000 | 351 |
| 2001-01-19 | 345 | 353 | 344 | 345 | 16,000 | 345 |
| 2001-01-18 | 343 | 344 | 340 | 344 | 14,000 | 344 |
| 2001-01-17 | 341 | 344 | 341 | 343 | 6,000 | 343 |
| 2001-01-16 | 349 | 349 | 339 | 339 | 18,000 | 339 |
| 2001-01-15 | 357 | 360 | 349 | 349 | 43,000 | 349 |
| 2001-01-12 | 344 | 348 | 336 | 347 | 40,000 | 347 |
| 2001-01-11 | 346 | 346 | 335 | 345 | 34,000 | 345 |
| 2001-01-10 | 351 | 351 | 340 | 346 | 22,000 | 346 |
| 2001-01-09 | 341 | 353 | 341 | 353 | 13,000 | 353 |
| 2001-01-05 | 337 | 343 | 337 | 340 | 13,000 | 340 |
| 2001-01-04 | 347 | 349 | 335 | 338 | 27,000 | 338 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
