4212 積水樹脂(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 350 | 358 | 350 | 358 | 17,000 | 358 |
| 2002-12-27 | 352 | 354 | 349 | 354 | 39,000 | 354 |
| 2002-12-26 | 357 | 357 | 343 | 347 | 32,000 | 347 |
| 2002-12-25 | 342 | 349 | 341 | 347 | 52,000 | 347 |
| 2002-12-24 | 338 | 341 | 336 | 340 | 61,000 | 340 |
| 2002-12-20 | 328 | 338 | 327 | 336 | 54,000 | 336 |
| 2002-12-19 | 320 | 327 | 318 | 327 | 39,000 | 327 |
| 2002-12-18 | 323 | 324 | 320 | 322 | 42,000 | 322 |
| 2002-12-17 | 327 | 329 | 323 | 326 | 60,000 | 326 |
| 2002-12-16 | 324 | 324 | 319 | 319 | 47,000 | 319 |
| 2002-12-13 | 324 | 324 | 320 | 322 | 99,000 | 322 |
| 2002-12-12 | 324 | 326 | 324 | 324 | 27,000 | 324 |
| 2002-12-11 | 326 | 328 | 323 | 324 | 34,000 | 324 |
| 2002-12-10 | 317 | 324 | 315 | 324 | 37,000 | 324 |
| 2002-12-09 | 320 | 321 | 318 | 319 | 57,000 | 319 |
| 2002-12-06 | 323 | 324 | 320 | 321 | 83,000 | 321 |
| 2002-12-05 | 326 | 326 | 318 | 318 | 67,000 | 318 |
| 2002-12-04 | 330 | 330 | 323 | 323 | 98,000 | 323 |
| 2002-12-03 | 338 | 338 | 333 | 334 | 88,000 | 334 |
| 2002-12-02 | 339 | 340 | 334 | 338 | 58,000 | 338 |
| 2002-11-29 | 339 | 339 | 335 | 335 | 75,000 | 335 |
| 2002-11-28 | 336 | 337 | 333 | 337 | 98,000 | 337 |
| 2002-11-27 | 327 | 333 | 327 | 333 | 82,000 | 333 |
| 2002-11-26 | 333 | 334 | 327 | 328 | 65,000 | 328 |
| 2002-11-25 | 324 | 334 | 324 | 332 | 84,000 | 332 |
| 2002-11-22 | 325 | 328 | 313 | 319 | 124,000 | 319 |
| 2002-11-21 | 321 | 330 | 320 | 330 | 55,000 | 330 |
| 2002-11-20 | 320 | 325 | 317 | 319 | 54,000 | 319 |
| 2002-11-19 | 320 | 320 | 313 | 315 | 30,000 | 315 |
| 2002-11-18 | 327 | 327 | 320 | 321 | 22,000 | 321 |
| 2002-11-15 | 331 | 331 | 325 | 325 | 30,000 | 325 |
| 2002-11-14 | 342 | 342 | 326 | 334 | 46,000 | 334 |
| 2002-11-13 | 346 | 346 | 336 | 339 | 27,000 | 339 |
| 2002-11-12 | 340 | 340 | 336 | 336 | 23,000 | 336 |
| 2002-11-11 | 345 | 350 | 342 | 342 | 19,000 | 342 |
| 2002-11-08 | 355 | 360 | 353 | 360 | 24,000 | 360 |
| 2002-11-07 | 362 | 363 | 357 | 362 | 14,000 | 362 |
| 2002-11-06 | 365 | 365 | 362 | 364 | 19,000 | 364 |
| 2002-11-05 | 351 | 362 | 351 | 362 | 21,000 | 362 |
| 2002-11-01 | 352 | 354 | 350 | 354 | 13,000 | 354 |
| 2002-10-31 | 370 | 370 | 354 | 357 | 33,000 | 357 |
| 2002-10-30 | 365 | 369 | 364 | 369 | 30,000 | 369 |
| 2002-10-29 | 359 | 365 | 359 | 365 | 16,000 | 365 |
| 2002-10-28 | 369 | 369 | 357 | 357 | 16,000 | 357 |
| 2002-10-25 | 363 | 364 | 355 | 364 | 28,000 | 364 |
| 2002-10-24 | 365 | 365 | 358 | 358 | 11,000 | 358 |
| 2002-10-23 | 367 | 367 | 360 | 365 | 16,000 | 365 |
| 2002-10-22 | 387 | 387 | 371 | 371 | 46,000 | 371 |
| 2002-10-21 | 371 | 374 | 371 | 372 | 13,000 | 372 |
| 2002-10-18 | 372 | 373 | 370 | 371 | 10,000 | 371 |
| 2002-10-17 | 364 | 370 | 360 | 370 | 16,000 | 370 |
| 2002-10-16 | 362 | 368 | 359 | 368 | 17,000 | 368 |
| 2002-10-15 | 367 | 367 | 359 | 362 | 48,000 | 362 |
| 2002-10-11 | 340 | 349 | 340 | 347 | 29,000 | 347 |
| 2002-10-10 | 338 | 340 | 330 | 340 | 39,000 | 340 |
| 2002-10-09 | 359 | 359 | 335 | 337 | 30,000 | 337 |
| 2002-10-08 | 353 | 360 | 350 | 355 | 49,000 | 355 |
| 2002-10-07 | 361 | 361 | 355 | 358 | 34,000 | 358 |
| 2002-10-04 | 375 | 375 | 366 | 371 | 19,000 | 371 |
| 2002-10-03 | 385 | 385 | 375 | 382 | 13,000 | 382 |
| 2002-10-02 | 397 | 397 | 386 | 389 | 13,000 | 389 |
| 2002-10-01 | 395 | 395 | 392 | 393 | 19,000 | 393 |
| 2002-09-30 | 396 | 396 | 393 | 396 | 14,000 | 396 |
| 2002-09-27 | 393 | 395 | 387 | 394 | 24,000 | 394 |
| 2002-09-26 | 384 | 390 | 384 | 389 | 16,000 | 389 |
| 2002-09-25 | 384 | 386 | 383 | 383 | 9,000 | 383 |
| 2002-09-24 | 388 | 388 | 382 | 388 | 32,000 | 388 |
| 2002-09-20 | 385 | 388 | 375 | 383 | 48,000 | 383 |
| 2002-09-19 | 388 | 394 | 385 | 385 | 36,000 | 385 |
| 2002-09-18 | 389 | 389 | 384 | 387 | 10,000 | 387 |
| 2002-09-17 | 382 | 389 | 382 | 389 | 36,000 | 389 |
| 2002-09-13 | 371 | 378 | 371 | 374 | 90,000 | 374 |
| 2002-09-12 | 377 | 385 | 377 | 381 | 31,000 | 381 |
| 2002-09-11 | 383 | 385 | 379 | 383 | 17,000 | 383 |
| 2002-09-10 | 381 | 382 | 375 | 380 | 21,000 | 380 |
| 2002-09-09 | 362 | 373 | 362 | 372 | 19,000 | 372 |
| 2002-09-06 | 365 | 365 | 355 | 361 | 36,000 | 361 |
| 2002-09-05 | 360 | 372 | 355 | 372 | 74,000 | 372 |
| 2002-09-04 | 372 | 372 | 358 | 360 | 34,000 | 360 |
| 2002-09-03 | 382 | 382 | 381 | 381 | 26,000 | 381 |
| 2002-09-02 | 381 | 385 | 381 | 381 | 39,000 | 381 |
| 2002-08-30 | 390 | 390 | 382 | 382 | 25,000 | 382 |
| 2002-08-29 | 395 | 395 | 386 | 386 | 23,000 | 386 |
| 2002-08-28 | 393 | 395 | 387 | 395 | 19,000 | 395 |
| 2002-08-27 | 394 | 394 | 391 | 391 | 21,000 | 391 |
| 2002-08-26 | 388 | 399 | 388 | 399 | 30,000 | 399 |
| 2002-08-23 | 390 | 394 | 385 | 388 | 33,000 | 388 |
| 2002-08-22 | 390 | 391 | 384 | 390 | 20,000 | 390 |
| 2002-08-21 | 377 | 392 | 377 | 391 | 29,000 | 391 |
| 2002-08-20 | 391 | 391 | 375 | 380 | 16,000 | 380 |
| 2002-08-19 | 393 | 393 | 380 | 391 | 23,000 | 391 |
| 2002-08-16 | 395 | 395 | 388 | 391 | 22,000 | 391 |
| 2002-08-15 | 395 | 395 | 394 | 395 | 32,000 | 395 |
| 2002-08-14 | 388 | 393 | 388 | 391 | 28,000 | 391 |
| 2002-08-13 | 390 | 390 | 385 | 387 | 23,000 | 387 |
| 2002-08-12 | 385 | 388 | 384 | 388 | 19,000 | 388 |
| 2002-08-09 | 397 | 397 | 391 | 395 | 34,000 | 395 |
| 2002-08-08 | 377 | 382 | 377 | 377 | 11,000 | 377 |
| 2002-08-07 | 375 | 377 | 371 | 375 | 25,000 | 375 |
| 2002-08-06 | 371 | 371 | 360 | 365 | 30,000 | 365 |
| 2002-08-05 | 375 | 380 | 370 | 371 | 16,000 | 371 |
| 2002-08-02 | 375 | 383 | 375 | 377 | 24,000 | 377 |
| 2002-08-01 | 375 | 383 | 375 | 382 | 19,000 | 382 |
| 2002-07-31 | 400 | 400 | 381 | 382 | 29,000 | 382 |
| 2002-07-30 | 400 | 402 | 399 | 399 | 10,000 | 399 |
| 2002-07-29 | 400 | 403 | 396 | 398 | 14,000 | 398 |
| 2002-07-26 | 408 | 408 | 400 | 400 | 17,000 | 400 |
| 2002-07-25 | 415 | 415 | 409 | 409 | 18,000 | 409 |
| 2002-07-24 | 400 | 405 | 396 | 396 | 25,000 | 396 |
| 2002-07-23 | 395 | 407 | 395 | 407 | 14,000 | 407 |
| 2002-07-22 | 395 | 406 | 395 | 403 | 30,000 | 403 |
| 2002-07-19 | 411 | 412 | 407 | 410 | 15,000 | 410 |
| 2002-07-18 | 409 | 412 | 406 | 411 | 19,000 | 411 |
| 2002-07-17 | 404 | 404 | 396 | 404 | 26,000 | 404 |
| 2002-07-16 | 409 | 412 | 404 | 404 | 15,000 | 404 |
| 2002-07-15 | 420 | 420 | 413 | 413 | 46,000 | 413 |
| 2002-07-12 | 413 | 413 | 409 | 410 | 17,000 | 410 |
| 2002-07-11 | 420 | 420 | 404 | 410 | 48,000 | 410 |
| 2002-07-10 | 425 | 426 | 419 | 422 | 39,000 | 422 |
| 2002-07-09 | 420 | 422 | 420 | 422 | 8,000 | 422 |
| 2002-07-08 | 431 | 431 | 422 | 422 | 37,000 | 422 |
| 2002-07-05 | 428 | 428 | 424 | 426 | 17,000 | 426 |
| 2002-07-04 | 427 | 427 | 420 | 424 | 49,000 | 424 |
| 2002-07-03 | 410 | 428 | 410 | 428 | 61,000 | 428 |
| 2002-07-02 | 414 | 414 | 403 | 403 | 13,000 | 403 |
| 2002-07-01 | 412 | 417 | 411 | 417 | 18,000 | 417 |
| 2002-06-28 | 409 | 410 | 406 | 410 | 31,000 | 410 |
| 2002-06-27 | 400 | 407 | 395 | 396 | 29,000 | 396 |
| 2002-06-26 | 405 | 415 | 402 | 403 | 44,000 | 403 |
| 2002-06-25 | 413 | 415 | 410 | 415 | 21,000 | 415 |
| 2002-06-24 | 394 | 408 | 393 | 408 | 35,000 | 408 |
| 2002-06-21 | 402 | 402 | 395 | 395 | 37,000 | 395 |
| 2002-06-20 | 401 | 405 | 398 | 401 | 56,000 | 401 |
| 2002-06-19 | 410 | 419 | 405 | 405 | 65,000 | 405 |
| 2002-06-18 | 401 | 408 | 400 | 408 | 43,000 | 408 |
| 2002-06-17 | 410 | 410 | 391 | 394 | 37,000 | 394 |
| 2002-06-14 | 400 | 404 | 399 | 401 | 128,000 | 401 |
| 2002-06-13 | 411 | 412 | 400 | 400 | 77,000 | 400 |
| 2002-06-12 | 409 | 410 | 406 | 406 | 37,000 | 406 |
| 2002-06-11 | 416 | 418 | 412 | 412 | 12,000 | 412 |
| 2002-06-10 | 411 | 421 | 411 | 416 | 43,000 | 416 |
| 2002-06-07 | 416 | 417 | 411 | 412 | 34,000 | 412 |
| 2002-06-06 | 430 | 430 | 417 | 419 | 49,000 | 419 |
| 2002-06-05 | 430 | 433 | 418 | 425 | 92,000 | 425 |
| 2002-06-04 | 424 | 424 | 420 | 422 | 38,000 | 422 |
| 2002-06-03 | 422 | 425 | 420 | 425 | 49,000 | 425 |
| 2002-05-31 | 424 | 425 | 420 | 420 | 23,000 | 420 |
| 2002-05-30 | 421 | 421 | 418 | 419 | 62,000 | 419 |
| 2002-05-29 | 426 | 426 | 420 | 420 | 74,000 | 420 |
| 2002-05-28 | 422 | 428 | 421 | 422 | 42,000 | 422 |
| 2002-05-27 | 416 | 428 | 416 | 421 | 113,000 | 421 |
| 2002-05-24 | 433 | 433 | 411 | 414 | 256,000 | 414 |
| 2002-05-23 | 381 | 418 | 380 | 418 | 194,000 | 418 |
| 2002-05-22 | 370 | 376 | 370 | 376 | 19,000 | 376 |
| 2002-05-21 | 379 | 379 | 368 | 368 | 25,000 | 368 |
| 2002-05-20 | 369 | 379 | 369 | 370 | 21,000 | 370 |
| 2002-05-17 | 373 | 375 | 365 | 367 | 23,000 | 367 |
| 2002-05-16 | 361 | 368 | 361 | 368 | 12,000 | 368 |
| 2002-05-15 | 367 | 367 | 358 | 358 | 19,000 | 358 |
| 2002-05-14 | 374 | 374 | 351 | 357 | 42,000 | 357 |
| 2002-05-13 | 369 | 369 | 362 | 365 | 20,000 | 365 |
| 2002-05-10 | 366 | 367 | 363 | 363 | 21,000 | 363 |
| 2002-05-09 | 366 | 370 | 366 | 366 | 14,000 | 366 |
| 2002-05-08 | 370 | 371 | 370 | 370 | 9,000 | 370 |
| 2002-05-07 | 371 | 371 | 366 | 368 | 9,000 | 368 |
| 2002-05-02 | 361 | 370 | 361 | 368 | 11,000 | 368 |
| 2002-05-01 | 377 | 379 | 370 | 371 | 15,000 | 371 |
| 2002-04-30 | 388 | 388 | 375 | 377 | 15,000 | 377 |
| 2002-04-26 | 378 | 389 | 373 | 389 | 24,000 | 389 |
| 2002-04-25 | 380 | 383 | 378 | 383 | 14,000 | 383 |
| 2002-04-24 | 375 | 380 | 375 | 380 | 34,000 | 380 |
| 2002-04-23 | 377 | 377 | 375 | 376 | 14,000 | 376 |
| 2002-04-22 | 382 | 382 | 370 | 377 | 10,000 | 377 |
| 2002-04-19 | 376 | 384 | 375 | 384 | 20,000 | 384 |
| 2002-04-18 | 374 | 376 | 371 | 376 | 14,000 | 376 |
| 2002-04-17 | 370 | 374 | 370 | 374 | 9,000 | 374 |
| 2002-04-16 | 380 | 380 | 377 | 380 | 9,000 | 380 |
| 2002-04-15 | 382 | 382 | 376 | 377 | 28,000 | 377 |
| 2002-04-12 | 367 | 379 | 362 | 379 | 32,000 | 379 |
| 2002-04-11 | 375 | 380 | 356 | 358 | 42,000 | 358 |
| 2002-04-10 | 380 | 380 | 370 | 375 | 62,000 | 375 |
| 2002-04-09 | 388 | 388 | 382 | 382 | 19,000 | 382 |
| 2002-04-08 | 384 | 386 | 384 | 385 | 29,000 | 385 |
| 2002-04-05 | 384 | 384 | 380 | 384 | 27,000 | 384 |
| 2002-04-04 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 2002-04-03 | 385 | 385 | 380 | 384 | 11,000 | 384 |
| 2002-04-02 | 381 | 385 | 381 | 385 | 17,000 | 385 |
| 2002-04-01 | 385 | 385 | 381 | 381 | 15,000 | 381 |
| 2002-03-29 | 386 | 391 | 386 | 386 | 32,000 | 386 |
| 2002-03-28 | 385 | 388 | 384 | 388 | 44,000 | 388 |
| 2002-03-27 | 391 | 391 | 385 | 388 | 24,000 | 388 |
| 2002-03-26 | 386 | 390 | 385 | 390 | 9,000 | 390 |
| 2002-03-25 | 393 | 393 | 388 | 390 | 40,000 | 390 |
| 2002-03-22 | 390 | 390 | 387 | 389 | 35,000 | 389 |
| 2002-03-20 | 393 | 393 | 387 | 390 | 38,000 | 390 |
| 2002-03-19 | 390 | 391 | 386 | 388 | 56,000 | 388 |
| 2002-03-18 | 383 | 394 | 383 | 388 | 56,000 | 388 |
| 2002-03-15 | 385 | 387 | 383 | 387 | 25,000 | 387 |
| 2002-03-14 | 390 | 390 | 383 | 383 | 43,000 | 383 |
| 2002-03-13 | 403 | 404 | 392 | 392 | 42,000 | 392 |
| 2002-03-12 | 384 | 393 | 384 | 393 | 31,000 | 393 |
| 2002-03-11 | 385 | 388 | 383 | 384 | 63,000 | 384 |
| 2002-03-08 | 372 | 383 | 372 | 380 | 149,000 | 380 |
| 2002-03-07 | 373 | 373 | 366 | 372 | 42,000 | 372 |
| 2002-03-06 | 370 | 373 | 367 | 367 | 5,000 | 367 |
| 2002-03-05 | 385 | 389 | 372 | 373 | 37,000 | 373 |
| 2002-03-04 | 380 | 383 | 370 | 383 | 28,000 | 383 |
| 2002-03-01 | 366 | 366 | 362 | 365 | 15,000 | 365 |
| 2002-02-28 | 369 | 369 | 362 | 362 | 44,000 | 362 |
| 2002-02-27 | 357 | 359 | 353 | 359 | 29,000 | 359 |
| 2002-02-26 | 353 | 353 | 345 | 348 | 70,000 | 348 |
| 2002-02-25 | 350 | 359 | 350 | 353 | 34,000 | 353 |
| 2002-02-22 | 356 | 356 | 345 | 345 | 38,000 | 345 |
| 2002-02-21 | 360 | 360 | 356 | 358 | 16,000 | 358 |
| 2002-02-20 | 355 | 358 | 350 | 350 | 23,000 | 350 |
| 2002-02-19 | 370 | 370 | 359 | 360 | 18,000 | 360 |
| 2002-02-18 | 372 | 375 | 372 | 372 | 10,000 | 372 |
| 2002-02-15 | 365 | 372 | 360 | 372 | 25,000 | 372 |
| 2002-02-14 | 383 | 384 | 365 | 365 | 45,000 | 365 |
| 2002-02-13 | 358 | 367 | 357 | 367 | 35,000 | 367 |
| 2002-02-12 | 344 | 353 | 344 | 353 | 25,000 | 353 |
| 2002-02-08 | 337 | 345 | 337 | 344 | 35,000 | 344 |
| 2002-02-07 | 334 | 338 | 333 | 337 | 12,000 | 337 |
| 2002-02-06 | 335 | 336 | 334 | 336 | 10,000 | 336 |
| 2002-02-05 | 332 | 335 | 330 | 331 | 15,000 | 331 |
| 2002-02-04 | 333 | 336 | 333 | 333 | 7,000 | 333 |
| 2002-02-01 | 339 | 342 | 330 | 332 | 59,000 | 332 |
| 2002-01-31 | 349 | 349 | 338 | 338 | 21,000 | 338 |
| 2002-01-30 | 350 | 350 | 340 | 345 | 29,000 | 345 |
| 2002-01-29 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2002-01-28 | 348 | 349 | 348 | 349 | 6,000 | 349 |
| 2002-01-25 | 340 | 340 | 337 | 338 | 24,000 | 338 |
| 2002-01-24 | 342 | 343 | 340 | 341 | 25,000 | 341 |
| 2002-01-23 | 345 | 349 | 342 | 342 | 13,000 | 342 |
| 2002-01-22 | 350 | 350 | 340 | 345 | 27,000 | 345 |
| 2002-01-21 | 340 | 342 | 340 | 342 | 29,000 | 342 |
| 2002-01-18 | 334 | 339 | 332 | 337 | 24,000 | 337 |
| 2002-01-17 | 343 | 343 | 332 | 332 | 25,000 | 332 |
| 2002-01-16 | 338 | 338 | 335 | 338 | 30,000 | 338 |
| 2002-01-15 | 350 | 350 | 335 | 335 | 46,000 | 335 |
| 2002-01-11 | 340 | 348 | 340 | 347 | 51,000 | 347 |
| 2002-01-10 | 350 | 350 | 342 | 342 | 24,000 | 342 |
| 2002-01-09 | 355 | 355 | 345 | 346 | 25,000 | 346 |
| 2002-01-08 | 352 | 355 | 350 | 350 | 11,000 | 350 |
| 2002-01-07 | 350 | 352 | 350 | 350 | 12,000 | 350 |
| 2002-01-04 | 362 | 362 | 354 | 354 | 6,000 | 354 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
