4212 積水樹脂(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 471 | 471 | 463 | 463 | 10,000 | 463 |
| 2003-12-29 | 466 | 471 | 465 | 466 | 15,000 | 466 |
| 2003-12-26 | 459 | 460 | 454 | 459 | 19,000 | 459 |
| 2003-12-25 | 461 | 461 | 458 | 459 | 20,000 | 459 |
| 2003-12-24 | 456 | 458 | 451 | 458 | 43,000 | 458 |
| 2003-12-22 | 456 | 458 | 455 | 456 | 32,000 | 456 |
| 2003-12-19 | 460 | 469 | 456 | 456 | 39,000 | 456 |
| 2003-12-18 | 466 | 470 | 459 | 460 | 26,000 | 460 |
| 2003-12-17 | 475 | 475 | 469 | 469 | 12,000 | 469 |
| 2003-12-16 | 481 | 481 | 468 | 474 | 10,000 | 474 |
| 2003-12-15 | 496 | 496 | 482 | 482 | 59,000 | 482 |
| 2003-12-12 | 476 | 477 | 472 | 472 | 72,000 | 472 |
| 2003-12-11 | 486 | 487 | 476 | 476 | 19,000 | 476 |
| 2003-12-10 | 478 | 485 | 475 | 484 | 23,000 | 484 |
| 2003-12-09 | 473 | 480 | 468 | 480 | 39,000 | 480 |
| 2003-12-08 | 475 | 475 | 467 | 472 | 54,000 | 472 |
| 2003-12-05 | 476 | 478 | 468 | 474 | 38,000 | 474 |
| 2003-12-04 | 470 | 475 | 468 | 475 | 23,000 | 475 |
| 2003-12-03 | 465 | 470 | 463 | 469 | 8,000 | 469 |
| 2003-12-02 | 476 | 476 | 467 | 467 | 26,000 | 467 |
| 2003-12-01 | 463 | 475 | 462 | 475 | 35,000 | 475 |
| 2003-11-28 | 471 | 471 | 466 | 467 | 12,000 | 467 |
| 2003-11-27 | 468 | 473 | 468 | 473 | 7,000 | 473 |
| 2003-11-26 | 464 | 473 | 464 | 468 | 9,000 | 468 |
| 2003-11-25 | 463 | 465 | 463 | 465 | 17,000 | 465 |
| 2003-11-21 | 458 | 461 | 456 | 459 | 28,000 | 459 |
| 2003-11-20 | 475 | 475 | 460 | 468 | 23,000 | 468 |
| 2003-11-19 | 461 | 475 | 456 | 475 | 41,000 | 475 |
| 2003-11-18 | 456 | 482 | 453 | 476 | 80,000 | 476 |
| 2003-11-17 | 474 | 484 | 474 | 481 | 78,000 | 481 |
| 2003-11-14 | 497 | 497 | 493 | 494 | 27,000 | 494 |
| 2003-11-13 | 493 | 493 | 488 | 492 | 31,000 | 492 |
| 2003-11-12 | 492 | 492 | 488 | 492 | 21,000 | 492 |
| 2003-11-11 | 493 | 493 | 480 | 492 | 38,000 | 492 |
| 2003-11-10 | 497 | 498 | 495 | 495 | 11,000 | 495 |
| 2003-11-07 | 491 | 496 | 491 | 496 | 24,000 | 496 |
| 2003-11-06 | 499 | 499 | 491 | 491 | 47,000 | 491 |
| 2003-11-05 | 495 | 500 | 495 | 500 | 34,000 | 500 |
| 2003-11-04 | 494 | 502 | 491 | 497 | 22,000 | 497 |
| 2003-10-31 | 502 | 502 | 495 | 495 | 35,000 | 495 |
| 2003-10-30 | 494 | 501 | 491 | 500 | 61,000 | 500 |
| 2003-10-29 | 490 | 494 | 487 | 491 | 27,000 | 491 |
| 2003-10-28 | 487 | 495 | 486 | 490 | 26,000 | 490 |
| 2003-10-27 | 480 | 487 | 480 | 485 | 28,000 | 485 |
| 2003-10-24 | 480 | 491 | 478 | 485 | 43,000 | 485 |
| 2003-10-23 | 500 | 500 | 470 | 476 | 67,000 | 476 |
| 2003-10-22 | 510 | 510 | 506 | 506 | 44,000 | 506 |
| 2003-10-21 | 500 | 519 | 499 | 507 | 166,000 | 507 |
| 2003-10-20 | 502 | 502 | 496 | 498 | 66,000 | 498 |
| 2003-10-17 | 496 | 499 | 495 | 499 | 23,000 | 499 |
| 2003-10-16 | 495 | 500 | 493 | 495 | 47,000 | 495 |
| 2003-10-15 | 500 | 501 | 497 | 497 | 40,000 | 497 |
| 2003-10-14 | 500 | 502 | 496 | 499 | 41,000 | 499 |
| 2003-10-10 | 493 | 503 | 493 | 500 | 41,000 | 500 |
| 2003-10-09 | 507 | 507 | 493 | 498 | 27,000 | 498 |
| 2003-10-08 | 501 | 508 | 501 | 506 | 56,000 | 506 |
| 2003-10-07 | 504 | 505 | 495 | 496 | 34,000 | 496 |
| 2003-10-06 | 510 | 510 | 502 | 505 | 33,000 | 505 |
| 2003-10-03 | 490 | 510 | 490 | 510 | 116,000 | 510 |
| 2003-10-02 | 490 | 491 | 486 | 490 | 24,000 | 490 |
| 2003-10-01 | 489 | 499 | 484 | 485 | 78,000 | 485 |
| 2003-09-30 | 477 | 480 | 477 | 480 | 12,000 | 480 |
| 2003-09-29 | 475 | 480 | 472 | 477 | 44,000 | 477 |
| 2003-09-26 | 486 | 486 | 481 | 484 | 22,000 | 484 |
| 2003-09-25 | 478 | 487 | 478 | 486 | 43,000 | 486 |
| 2003-09-24 | 500 | 502 | 495 | 498 | 67,000 | 498 |
| 2003-09-22 | 499 | 499 | 495 | 499 | 74,000 | 499 |
| 2003-09-19 | 507 | 510 | 495 | 500 | 106,000 | 500 |
| 2003-09-18 | 511 | 515 | 505 | 506 | 50,000 | 506 |
| 2003-09-17 | 510 | 512 | 505 | 509 | 86,000 | 509 |
| 2003-09-16 | 514 | 515 | 508 | 508 | 70,000 | 508 |
| 2003-09-12 | 511 | 511 | 506 | 509 | 107,000 | 509 |
| 2003-09-11 | 504 | 511 | 503 | 505 | 106,000 | 505 |
| 2003-09-10 | 502 | 509 | 502 | 509 | 59,000 | 509 |
| 2003-09-09 | 510 | 511 | 505 | 507 | 105,000 | 507 |
| 2003-09-08 | 502 | 507 | 500 | 505 | 90,000 | 505 |
| 2003-09-05 | 496 | 503 | 495 | 501 | 92,000 | 501 |
| 2003-09-04 | 501 | 505 | 498 | 498 | 153,000 | 498 |
| 2003-09-03 | 504 | 507 | 501 | 501 | 189,000 | 501 |
| 2003-09-02 | 478 | 500 | 478 | 496 | 316,000 | 496 |
| 2003-09-01 | 474 | 477 | 473 | 475 | 70,000 | 475 |
| 2003-08-29 | 474 | 475 | 468 | 473 | 46,000 | 473 |
| 2003-08-28 | 471 | 474 | 465 | 465 | 32,000 | 465 |
| 2003-08-27 | 468 | 476 | 462 | 471 | 45,000 | 471 |
| 2003-08-26 | 465 | 467 | 463 | 463 | 35,000 | 463 |
| 2003-08-25 | 462 | 468 | 462 | 466 | 55,000 | 466 |
| 2003-08-22 | 477 | 479 | 463 | 469 | 82,000 | 469 |
| 2003-08-21 | 470 | 478 | 470 | 473 | 103,000 | 473 |
| 2003-08-20 | 468 | 471 | 462 | 468 | 63,000 | 468 |
| 2003-08-19 | 470 | 470 | 465 | 470 | 81,000 | 470 |
| 2003-08-18 | 468 | 470 | 463 | 466 | 44,000 | 466 |
| 2003-08-15 | 474 | 479 | 469 | 469 | 93,000 | 469 |
| 2003-08-14 | 459 | 480 | 455 | 473 | 154,000 | 473 |
| 2003-08-13 | 443 | 458 | 443 | 454 | 62,000 | 454 |
| 2003-08-12 | 446 | 448 | 444 | 444 | 61,000 | 444 |
| 2003-08-11 | 445 | 447 | 443 | 443 | 80,000 | 443 |
| 2003-08-08 | 437 | 443 | 437 | 443 | 109,000 | 443 |
| 2003-08-07 | 434 | 438 | 428 | 438 | 113,000 | 438 |
| 2003-08-06 | 433 | 437 | 433 | 436 | 37,000 | 436 |
| 2003-08-05 | 442 | 443 | 435 | 436 | 55,000 | 436 |
| 2003-08-04 | 439 | 446 | 438 | 442 | 52,000 | 442 |
| 2003-08-01 | 437 | 443 | 437 | 443 | 63,000 | 443 |
| 2003-07-31 | 438 | 439 | 434 | 434 | 49,000 | 434 |
| 2003-07-30 | 442 | 442 | 435 | 438 | 51,000 | 438 |
| 2003-07-29 | 440 | 446 | 440 | 443 | 70,000 | 443 |
| 2003-07-28 | 430 | 439 | 430 | 439 | 47,000 | 439 |
| 2003-07-25 | 438 | 438 | 425 | 425 | 31,000 | 425 |
| 2003-07-24 | 435 | 441 | 435 | 438 | 36,000 | 438 |
| 2003-07-23 | 433 | 436 | 432 | 436 | 65,000 | 436 |
| 2003-07-22 | 432 | 435 | 432 | 433 | 40,000 | 433 |
| 2003-07-18 | 420 | 442 | 419 | 442 | 125,000 | 442 |
| 2003-07-17 | 430 | 430 | 421 | 423 | 140,000 | 423 |
| 2003-07-16 | 453 | 454 | 441 | 444 | 93,000 | 444 |
| 2003-07-15 | 462 | 462 | 453 | 455 | 104,000 | 455 |
| 2003-07-14 | 465 | 465 | 460 | 465 | 80,000 | 465 |
| 2003-07-11 | 457 | 461 | 455 | 457 | 89,000 | 457 |
| 2003-07-10 | 461 | 469 | 459 | 460 | 107,000 | 460 |
| 2003-07-09 | 458 | 469 | 452 | 461 | 120,000 | 461 |
| 2003-07-08 | 464 | 466 | 458 | 460 | 184,000 | 460 |
| 2003-07-07 | 456 | 458 | 454 | 454 | 53,000 | 454 |
| 2003-07-04 | 451 | 456 | 450 | 456 | 75,000 | 456 |
| 2003-07-03 | 468 | 468 | 451 | 454 | 153,000 | 454 |
| 2003-07-02 | 465 | 466 | 455 | 458 | 161,000 | 458 |
| 2003-07-01 | 460 | 465 | 460 | 463 | 154,000 | 463 |
| 2003-06-30 | 453 | 465 | 451 | 459 | 150,000 | 459 |
| 2003-06-27 | 444 | 448 | 444 | 448 | 107,000 | 448 |
| 2003-06-26 | 440 | 444 | 440 | 444 | 89,000 | 444 |
| 2003-06-25 | 443 | 445 | 441 | 443 | 45,000 | 443 |
| 2003-06-24 | 448 | 448 | 443 | 443 | 61,000 | 443 |
| 2003-06-23 | 450 | 453 | 450 | 450 | 41,000 | 450 |
| 2003-06-20 | 454 | 454 | 450 | 450 | 70,000 | 450 |
| 2003-06-19 | 453 | 458 | 452 | 454 | 117,000 | 454 |
| 2003-06-18 | 451 | 457 | 445 | 452 | 137,000 | 452 |
| 2003-06-17 | 441 | 454 | 440 | 450 | 267,000 | 450 |
| 2003-06-16 | 435 | 440 | 434 | 438 | 87,000 | 438 |
| 2003-06-13 | 427 | 434 | 427 | 430 | 143,000 | 430 |
| 2003-06-12 | 435 | 438 | 427 | 427 | 100,000 | 427 |
| 2003-06-11 | 435 | 443 | 435 | 435 | 157,000 | 435 |
| 2003-06-10 | 427 | 438 | 425 | 433 | 271,000 | 433 |
| 2003-06-09 | 424 | 425 | 416 | 418 | 189,000 | 418 |
| 2003-06-06 | 429 | 430 | 422 | 428 | 89,000 | 428 |
| 2003-06-05 | 432 | 433 | 430 | 431 | 74,000 | 431 |
| 2003-06-04 | 420 | 433 | 420 | 433 | 230,000 | 433 |
| 2003-06-03 | 410 | 420 | 408 | 415 | 119,000 | 415 |
| 2003-06-02 | 410 | 417 | 408 | 408 | 157,000 | 408 |
| 2003-05-30 | 407 | 414 | 407 | 410 | 115,000 | 410 |
| 2003-05-29 | 402 | 407 | 400 | 407 | 64,000 | 407 |
| 2003-05-28 | 401 | 403 | 400 | 402 | 44,000 | 402 |
| 2003-05-27 | 405 | 405 | 398 | 399 | 92,000 | 399 |
| 2003-05-26 | 408 | 409 | 404 | 405 | 96,000 | 405 |
| 2003-05-23 | 408 | 408 | 398 | 399 | 119,000 | 399 |
| 2003-05-22 | 411 | 419 | 404 | 409 | 496,000 | 409 |
| 2003-05-21 | 383 | 406 | 383 | 406 | 190,000 | 406 |
| 2003-05-20 | 381 | 383 | 381 | 381 | 18,000 | 381 |
| 2003-05-19 | 383 | 384 | 383 | 384 | 22,000 | 384 |
| 2003-05-16 | 386 | 388 | 382 | 383 | 25,000 | 383 |
| 2003-05-15 | 391 | 391 | 386 | 388 | 31,000 | 388 |
| 2003-05-14 | 397 | 397 | 390 | 391 | 35,000 | 391 |
| 2003-05-13 | 392 | 394 | 391 | 392 | 52,000 | 392 |
| 2003-05-12 | 383 | 386 | 383 | 385 | 36,000 | 385 |
| 2003-05-09 | 383 | 383 | 378 | 381 | 27,000 | 381 |
| 2003-05-08 | 383 | 385 | 383 | 384 | 27,000 | 384 |
| 2003-05-07 | 390 | 391 | 386 | 390 | 76,000 | 390 |
| 2003-05-06 | 383 | 388 | 383 | 385 | 25,000 | 385 |
| 2003-05-02 | 380 | 386 | 380 | 384 | 28,000 | 384 |
| 2003-05-01 | 383 | 383 | 379 | 379 | 25,000 | 379 |
| 2003-04-30 | 386 | 386 | 378 | 378 | 23,000 | 378 |
| 2003-04-28 | 389 | 389 | 379 | 388 | 18,000 | 388 |
| 2003-04-25 | 388 | 392 | 386 | 390 | 41,000 | 390 |
| 2003-04-24 | 385 | 389 | 385 | 386 | 13,000 | 386 |
| 2003-04-23 | 388 | 389 | 384 | 384 | 11,000 | 384 |
| 2003-04-22 | 394 | 395 | 387 | 387 | 20,000 | 387 |
| 2003-04-21 | 389 | 393 | 389 | 393 | 24,000 | 393 |
| 2003-04-18 | 385 | 390 | 385 | 388 | 16,000 | 388 |
| 2003-04-17 | 391 | 391 | 388 | 388 | 13,000 | 388 |
| 2003-04-16 | 390 | 390 | 385 | 390 | 14,000 | 390 |
| 2003-04-15 | 384 | 391 | 384 | 390 | 33,000 | 390 |
| 2003-04-14 | 385 | 385 | 380 | 380 | 39,000 | 380 |
| 2003-04-11 | 378 | 380 | 376 | 380 | 39,000 | 380 |
| 2003-04-10 | 382 | 382 | 379 | 379 | 7,000 | 379 |
| 2003-04-09 | 382 | 383 | 382 | 382 | 5,000 | 382 |
| 2003-04-08 | 387 | 387 | 380 | 381 | 10,000 | 381 |
| 2003-04-07 | 385 | 389 | 385 | 389 | 14,000 | 389 |
| 2003-04-04 | 382 | 389 | 382 | 389 | 26,000 | 389 |
| 2003-04-03 | 384 | 387 | 381 | 381 | 20,000 | 381 |
| 2003-04-02 | 375 | 380 | 373 | 380 | 11,000 | 380 |
| 2003-04-01 | 370 | 372 | 370 | 372 | 16,000 | 372 |
| 2003-03-31 | 394 | 394 | 376 | 376 | 15,000 | 376 |
| 2003-03-28 | 394 | 396 | 392 | 393 | 20,000 | 393 |
| 2003-03-27 | 387 | 394 | 385 | 394 | 24,000 | 394 |
| 2003-03-26 | 371 | 388 | 371 | 387 | 37,000 | 387 |
| 2003-03-25 | 399 | 399 | 387 | 390 | 33,000 | 390 |
| 2003-03-24 | 392 | 405 | 392 | 399 | 40,000 | 399 |
| 2003-03-20 | 382 | 390 | 382 | 390 | 28,000 | 390 |
| 2003-03-19 | 381 | 382 | 379 | 381 | 10,000 | 381 |
| 2003-03-18 | 386 | 386 | 380 | 381 | 27,000 | 381 |
| 2003-03-17 | 386 | 386 | 381 | 381 | 25,000 | 381 |
| 2003-03-14 | 389 | 389 | 379 | 381 | 113,000 | 381 |
| 2003-03-13 | 376 | 379 | 374 | 374 | 21,000 | 374 |
| 2003-03-12 | 372 | 375 | 370 | 374 | 33,000 | 374 |
| 2003-03-11 | 373 | 377 | 371 | 373 | 18,000 | 373 |
| 2003-03-10 | 374 | 375 | 373 | 373 | 25,000 | 373 |
| 2003-03-07 | 392 | 392 | 373 | 375 | 24,000 | 375 |
| 2003-03-06 | 386 | 394 | 386 | 388 | 17,000 | 388 |
| 2003-03-05 | 391 | 391 | 386 | 389 | 16,000 | 389 |
| 2003-03-04 | 381 | 392 | 381 | 392 | 39,000 | 392 |
| 2003-03-03 | 379 | 381 | 375 | 379 | 46,000 | 379 |
| 2003-02-28 | 384 | 384 | 380 | 380 | 8,000 | 380 |
| 2003-02-27 | 376 | 380 | 375 | 380 | 21,000 | 380 |
| 2003-02-26 | 385 | 386 | 375 | 375 | 21,000 | 375 |
| 2003-02-25 | 384 | 388 | 384 | 385 | 27,000 | 385 |
| 2003-02-24 | 384 | 390 | 384 | 389 | 23,000 | 389 |
| 2003-02-21 | 380 | 384 | 380 | 384 | 30,000 | 384 |
| 2003-02-20 | 390 | 390 | 383 | 385 | 25,000 | 385 |
| 2003-02-19 | 395 | 395 | 387 | 390 | 13,000 | 390 |
| 2003-02-18 | 394 | 395 | 389 | 395 | 38,000 | 395 |
| 2003-02-17 | 397 | 398 | 393 | 394 | 29,000 | 394 |
| 2003-02-14 | 391 | 395 | 390 | 395 | 98,000 | 395 |
| 2003-02-13 | 383 | 391 | 383 | 386 | 50,000 | 386 |
| 2003-02-12 | 379 | 389 | 379 | 389 | 47,000 | 389 |
| 2003-02-10 | 388 | 388 | 378 | 379 | 16,000 | 379 |
| 2003-02-07 | 380 | 385 | 380 | 383 | 60,000 | 383 |
| 2003-02-06 | 378 | 380 | 375 | 379 | 29,000 | 379 |
| 2003-02-05 | 368 | 380 | 368 | 378 | 30,000 | 378 |
| 2003-02-04 | 373 | 373 | 361 | 368 | 25,000 | 368 |
| 2003-02-03 | 366 | 374 | 366 | 369 | 19,000 | 369 |
| 2003-01-31 | 358 | 370 | 358 | 367 | 26,000 | 367 |
| 2003-01-30 | 364 | 364 | 358 | 360 | 15,000 | 360 |
| 2003-01-29 | 369 | 369 | 360 | 364 | 37,000 | 364 |
| 2003-01-28 | 374 | 374 | 366 | 369 | 24,000 | 369 |
| 2003-01-27 | 365 | 376 | 365 | 376 | 17,000 | 376 |
| 2003-01-24 | 372 | 380 | 372 | 375 | 16,000 | 375 |
| 2003-01-23 | 373 | 374 | 369 | 370 | 59,000 | 370 |
| 2003-01-22 | 384 | 385 | 371 | 371 | 30,000 | 371 |
| 2003-01-21 | 378 | 383 | 378 | 383 | 21,000 | 383 |
| 2003-01-20 | 373 | 374 | 370 | 374 | 17,000 | 374 |
| 2003-01-17 | 370 | 375 | 370 | 373 | 26,000 | 373 |
| 2003-01-16 | 371 | 373 | 368 | 370 | 28,000 | 370 |
| 2003-01-15 | 372 | 373 | 370 | 373 | 37,000 | 373 |
| 2003-01-14 | 367 | 372 | 365 | 371 | 44,000 | 371 |
| 2003-01-10 | 360 | 362 | 358 | 362 | 22,000 | 362 |
| 2003-01-09 | 360 | 360 | 356 | 360 | 30,000 | 360 |
| 2003-01-08 | 366 | 375 | 364 | 364 | 28,000 | 364 |
| 2003-01-07 | 363 | 375 | 363 | 375 | 73,000 | 375 |
| 2003-01-06 | 361 | 363 | 359 | 359 | 17,000 | 359 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
