4212 積水樹脂(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 913 | 913 | 905 | 905 | 29,000 | 905 |
| 2005-12-29 | 930 | 930 | 909 | 912 | 73,000 | 912 |
| 2005-12-28 | 899 | 915 | 885 | 913 | 114,000 | 913 |
| 2005-12-27 | 910 | 911 | 896 | 899 | 90,000 | 899 |
| 2005-12-26 | 907 | 910 | 904 | 910 | 81,000 | 910 |
| 2005-12-22 | 923 | 927 | 905 | 906 | 97,000 | 906 |
| 2005-12-21 | 920 | 921 | 908 | 920 | 102,000 | 920 |
| 2005-12-20 | 902 | 917 | 898 | 917 | 57,000 | 917 |
| 2005-12-19 | 899 | 904 | 895 | 901 | 47,000 | 901 |
| 2005-12-16 | 892 | 905 | 890 | 896 | 104,000 | 896 |
| 2005-12-15 | 916 | 916 | 900 | 901 | 65,000 | 901 |
| 2005-12-14 | 925 | 925 | 902 | 906 | 127,000 | 906 |
| 2005-12-13 | 925 | 925 | 911 | 919 | 82,000 | 919 |
| 2005-12-12 | 922 | 930 | 912 | 922 | 184,000 | 922 |
| 2005-12-09 | 902 | 916 | 901 | 902 | 310,000 | 902 |
| 2005-12-08 | 947 | 947 | 897 | 903 | 334,000 | 903 |
| 2005-12-07 | 962 | 981 | 961 | 965 | 184,000 | 965 |
| 2005-12-06 | 938 | 959 | 930 | 957 | 148,000 | 957 |
| 2005-12-05 | 950 | 955 | 938 | 944 | 80,000 | 944 |
| 2005-12-02 | 957 | 957 | 931 | 943 | 65,000 | 943 |
| 2005-12-01 | 916 | 946 | 915 | 945 | 146,000 | 945 |
| 2005-11-30 | 906 | 923 | 906 | 920 | 88,000 | 920 |
| 2005-11-29 | 900 | 907 | 895 | 905 | 70,000 | 905 |
| 2005-11-28 | 901 | 909 | 897 | 906 | 54,000 | 906 |
| 2005-11-25 | 904 | 907 | 894 | 905 | 51,000 | 905 |
| 2005-11-24 | 909 | 916 | 894 | 894 | 99,000 | 894 |
| 2005-11-22 | 907 | 908 | 895 | 908 | 108,000 | 908 |
| 2005-11-21 | 904 | 910 | 900 | 900 | 70,000 | 900 |
| 2005-11-18 | 895 | 914 | 893 | 904 | 115,000 | 904 |
| 2005-11-17 | 890 | 894 | 882 | 893 | 86,000 | 893 |
| 2005-11-16 | 873 | 888 | 868 | 887 | 124,000 | 887 |
| 2005-11-15 | 882 | 882 | 875 | 881 | 51,000 | 881 |
| 2005-11-14 | 877 | 880 | 869 | 873 | 135,000 | 873 |
| 2005-11-11 | 871 | 880 | 870 | 873 | 141,000 | 873 |
| 2005-11-10 | 875 | 883 | 869 | 869 | 75,000 | 869 |
| 2005-11-09 | 865 | 881 | 859 | 867 | 148,000 | 867 |
| 2005-11-08 | 893 | 894 | 870 | 870 | 128,000 | 870 |
| 2005-11-07 | 882 | 889 | 882 | 883 | 77,000 | 883 |
| 2005-11-04 | 900 | 909 | 880 | 881 | 121,000 | 881 |
| 2005-11-02 | 895 | 903 | 891 | 898 | 51,000 | 898 |
| 2005-11-01 | 895 | 904 | 894 | 894 | 77,000 | 894 |
| 2005-10-31 | 889 | 900 | 886 | 891 | 203,000 | 891 |
| 2005-10-28 | 880 | 881 | 873 | 880 | 90,000 | 880 |
| 2005-10-27 | 879 | 890 | 870 | 878 | 105,000 | 878 |
| 2005-10-26 | 886 | 886 | 872 | 875 | 65,000 | 875 |
| 2005-10-25 | 859 | 885 | 858 | 876 | 104,000 | 876 |
| 2005-10-24 | 873 | 873 | 853 | 855 | 86,000 | 855 |
| 2005-10-21 | 873 | 879 | 863 | 870 | 113,000 | 870 |
| 2005-10-20 | 890 | 893 | 864 | 873 | 110,000 | 873 |
| 2005-10-19 | 880 | 894 | 876 | 887 | 140,000 | 887 |
| 2005-10-18 | 881 | 888 | 872 | 880 | 109,000 | 880 |
| 2005-10-17 | 893 | 893 | 879 | 879 | 62,000 | 879 |
| 2005-10-14 | 890 | 890 | 870 | 886 | 82,000 | 886 |
| 2005-10-13 | 892 | 895 | 884 | 895 | 65,000 | 895 |
| 2005-10-12 | 893 | 903 | 889 | 892 | 94,000 | 892 |
| 2005-10-11 | 884 | 890 | 874 | 883 | 72,000 | 883 |
| 2005-10-07 | 861 | 877 | 861 | 874 | 75,000 | 874 |
| 2005-10-06 | 883 | 884 | 861 | 861 | 87,000 | 861 |
| 2005-10-05 | 907 | 907 | 883 | 883 | 115,000 | 883 |
| 2005-10-04 | 907 | 911 | 902 | 907 | 75,000 | 907 |
| 2005-10-03 | 903 | 908 | 889 | 907 | 52,000 | 907 |
| 2005-09-30 | 919 | 919 | 893 | 903 | 76,000 | 903 |
| 2005-09-29 | 914 | 918 | 890 | 918 | 93,000 | 918 |
| 2005-09-28 | 889 | 930 | 883 | 904 | 93,000 | 904 |
| 2005-09-27 | 879 | 886 | 872 | 883 | 45,000 | 883 |
| 2005-09-26 | 870 | 888 | 866 | 876 | 97,000 | 876 |
| 2005-09-22 | 886 | 890 | 865 | 870 | 108,000 | 870 |
| 2005-09-21 | 882 | 895 | 880 | 886 | 75,000 | 886 |
| 2005-09-20 | 876 | 889 | 876 | 880 | 92,000 | 880 |
| 2005-09-16 | 878 | 880 | 856 | 876 | 136,000 | 876 |
| 2005-09-15 | 877 | 877 | 856 | 877 | 95,000 | 877 |
| 2005-09-14 | 846 | 877 | 846 | 877 | 145,000 | 877 |
| 2005-09-13 | 846 | 849 | 843 | 846 | 102,000 | 846 |
| 2005-09-12 | 836 | 845 | 836 | 843 | 69,000 | 843 |
| 2005-09-09 | 835 | 838 | 829 | 836 | 153,000 | 836 |
| 2005-09-08 | 835 | 835 | 828 | 830 | 41,000 | 830 |
| 2005-09-07 | 839 | 843 | 828 | 828 | 98,000 | 828 |
| 2005-09-06 | 840 | 848 | 839 | 839 | 145,000 | 839 |
| 2005-09-05 | 829 | 838 | 828 | 838 | 98,000 | 838 |
| 2005-09-02 | 830 | 830 | 820 | 828 | 69,000 | 828 |
| 2005-09-01 | 828 | 838 | 828 | 830 | 91,000 | 830 |
| 2005-08-31 | 818 | 826 | 811 | 825 | 127,000 | 825 |
| 2005-08-30 | 805 | 818 | 804 | 817 | 90,000 | 817 |
| 2005-08-29 | 811 | 812 | 801 | 804 | 111,000 | 804 |
| 2005-08-26 | 813 | 815 | 799 | 808 | 144,000 | 808 |
| 2005-08-25 | 820 | 820 | 809 | 813 | 163,000 | 813 |
| 2005-08-24 | 810 | 826 | 810 | 820 | 291,000 | 820 |
| 2005-08-23 | 777 | 799 | 777 | 795 | 167,000 | 795 |
| 2005-08-22 | 773 | 779 | 773 | 776 | 44,000 | 776 |
| 2005-08-19 | 786 | 787 | 766 | 771 | 100,000 | 771 |
| 2005-08-18 | 787 | 793 | 785 | 787 | 72,000 | 787 |
| 2005-08-17 | 772 | 785 | 772 | 782 | 91,000 | 782 |
| 2005-08-16 | 762 | 772 | 762 | 769 | 82,000 | 769 |
| 2005-08-15 | 761 | 764 | 759 | 762 | 47,000 | 762 |
| 2005-08-12 | 766 | 770 | 757 | 757 | 86,000 | 757 |
| 2005-08-11 | 762 | 765 | 760 | 763 | 72,000 | 763 |
| 2005-08-10 | 759 | 764 | 759 | 761 | 91,000 | 761 |
| 2005-08-09 | 749 | 759 | 749 | 759 | 58,000 | 759 |
| 2005-08-08 | 742 | 747 | 721 | 747 | 53,000 | 747 |
| 2005-08-05 | 751 | 751 | 735 | 742 | 80,000 | 742 |
| 2005-08-04 | 759 | 759 | 752 | 756 | 63,000 | 756 |
| 2005-08-03 | 760 | 760 | 758 | 760 | 55,000 | 760 |
| 2005-08-02 | 760 | 762 | 758 | 760 | 56,000 | 760 |
| 2005-08-01 | 758 | 764 | 756 | 759 | 50,000 | 759 |
| 2005-07-29 | 760 | 760 | 755 | 755 | 26,000 | 755 |
| 2005-07-28 | 760 | 760 | 758 | 759 | 24,000 | 759 |
| 2005-07-27 | 760 | 760 | 753 | 759 | 29,000 | 759 |
| 2005-07-26 | 753 | 760 | 752 | 760 | 57,000 | 760 |
| 2005-07-25 | 753 | 753 | 746 | 751 | 44,000 | 751 |
| 2005-07-22 | 755 | 755 | 744 | 752 | 50,000 | 752 |
| 2005-07-21 | 759 | 761 | 756 | 758 | 100,000 | 758 |
| 2005-07-20 | 754 | 755 | 751 | 754 | 24,000 | 754 |
| 2005-07-19 | 754 | 758 | 749 | 754 | 55,000 | 754 |
| 2005-07-15 | 753 | 754 | 750 | 753 | 47,000 | 753 |
| 2005-07-14 | 751 | 770 | 750 | 750 | 118,000 | 750 |
| 2005-07-13 | 750 | 750 | 745 | 749 | 72,000 | 749 |
| 2005-07-12 | 747 | 750 | 744 | 750 | 78,000 | 750 |
| 2005-07-11 | 737 | 745 | 737 | 742 | 50,000 | 742 |
| 2005-07-08 | 745 | 748 | 733 | 737 | 41,000 | 737 |
| 2005-07-07 | 741 | 750 | 735 | 750 | 39,000 | 750 |
| 2005-07-06 | 742 | 750 | 742 | 747 | 45,000 | 747 |
| 2005-07-05 | 752 | 752 | 738 | 742 | 33,000 | 742 |
| 2005-07-04 | 750 | 755 | 750 | 755 | 68,000 | 755 |
| 2005-07-01 | 735 | 760 | 730 | 753 | 129,000 | 753 |
| 2005-06-30 | 738 | 739 | 735 | 735 | 62,000 | 735 |
| 2005-06-29 | 732 | 735 | 730 | 735 | 53,000 | 735 |
| 2005-06-28 | 731 | 734 | 730 | 734 | 26,000 | 734 |
| 2005-06-27 | 728 | 733 | 727 | 732 | 45,000 | 732 |
| 2005-06-24 | 734 | 735 | 733 | 734 | 28,000 | 734 |
| 2005-06-23 | 736 | 738 | 733 | 738 | 27,000 | 738 |
| 2005-06-22 | 731 | 737 | 730 | 733 | 61,000 | 733 |
| 2005-06-21 | 732 | 737 | 731 | 736 | 47,000 | 736 |
| 2005-06-20 | 730 | 737 | 728 | 734 | 82,000 | 734 |
| 2005-06-17 | 724 | 730 | 723 | 730 | 61,000 | 730 |
| 2005-06-16 | 715 | 724 | 715 | 723 | 31,000 | 723 |
| 2005-06-15 | 722 | 724 | 714 | 724 | 24,000 | 724 |
| 2005-06-14 | 720 | 726 | 715 | 717 | 96,000 | 717 |
| 2005-06-13 | 718 | 720 | 716 | 720 | 36,000 | 720 |
| 2005-06-10 | 713 | 719 | 711 | 713 | 92,000 | 713 |
| 2005-06-09 | 698 | 709 | 695 | 706 | 125,000 | 706 |
| 2005-06-08 | 695 | 695 | 680 | 694 | 48,000 | 694 |
| 2005-06-07 | 688 | 694 | 687 | 694 | 46,000 | 694 |
| 2005-06-06 | 688 | 698 | 680 | 698 | 36,000 | 698 |
| 2005-06-03 | 693 | 701 | 693 | 698 | 20,000 | 698 |
| 2005-06-02 | 706 | 706 | 698 | 700 | 30,000 | 700 |
| 2005-06-01 | 699 | 710 | 699 | 710 | 34,000 | 710 |
| 2005-05-31 | 696 | 701 | 696 | 700 | 17,000 | 700 |
| 2005-05-30 | 679 | 700 | 677 | 693 | 41,000 | 693 |
| 2005-05-27 | 678 | 683 | 672 | 677 | 27,000 | 677 |
| 2005-05-26 | 685 | 685 | 674 | 675 | 28,000 | 675 |
| 2005-05-25 | 690 | 690 | 685 | 685 | 23,000 | 685 |
| 2005-05-24 | 699 | 700 | 691 | 694 | 30,000 | 694 |
| 2005-05-23 | 696 | 702 | 688 | 689 | 48,000 | 689 |
| 2005-05-20 | 708 | 710 | 695 | 695 | 29,000 | 695 |
| 2005-05-19 | 702 | 710 | 695 | 710 | 49,000 | 710 |
| 2005-05-18 | 694 | 702 | 689 | 699 | 60,000 | 699 |
| 2005-05-17 | 701 | 706 | 692 | 693 | 41,000 | 693 |
| 2005-05-16 | 718 | 720 | 699 | 699 | 27,000 | 699 |
| 2005-05-13 | 709 | 718 | 691 | 712 | 43,000 | 712 |
| 2005-05-12 | 725 | 726 | 718 | 718 | 50,000 | 718 |
| 2005-05-11 | 722 | 730 | 720 | 722 | 92,000 | 722 |
| 2005-05-10 | 728 | 734 | 724 | 728 | 64,000 | 728 |
| 2005-05-09 | 720 | 730 | 719 | 726 | 54,000 | 726 |
| 2005-05-06 | 692 | 715 | 691 | 715 | 63,000 | 715 |
| 2005-05-02 | 692 | 693 | 688 | 691 | 25,000 | 691 |
| 2005-04-28 | 690 | 694 | 690 | 692 | 29,000 | 692 |
| 2005-04-27 | 687 | 699 | 685 | 698 | 58,000 | 698 |
| 2005-04-26 | 690 | 690 | 685 | 686 | 23,000 | 686 |
| 2005-04-25 | 685 | 690 | 685 | 690 | 30,000 | 690 |
| 2005-04-22 | 676 | 691 | 676 | 684 | 48,000 | 684 |
| 2005-04-21 | 672 | 677 | 669 | 673 | 33,000 | 673 |
| 2005-04-20 | 686 | 687 | 679 | 687 | 36,000 | 687 |
| 2005-04-19 | 674 | 684 | 669 | 684 | 50,000 | 684 |
| 2005-04-18 | 673 | 681 | 660 | 669 | 88,000 | 669 |
| 2005-04-15 | 717 | 717 | 702 | 703 | 52,000 | 703 |
| 2005-04-14 | 724 | 724 | 714 | 719 | 38,000 | 719 |
| 2005-04-13 | 722 | 724 | 719 | 724 | 39,000 | 724 |
| 2005-04-12 | 724 | 724 | 717 | 717 | 43,000 | 717 |
| 2005-04-11 | 715 | 725 | 715 | 723 | 31,000 | 723 |
| 2005-04-08 | 725 | 725 | 718 | 722 | 34,000 | 722 |
| 2005-04-07 | 717 | 724 | 713 | 724 | 66,000 | 724 |
| 2005-04-06 | 705 | 715 | 705 | 715 | 65,000 | 715 |
| 2005-04-05 | 706 | 715 | 706 | 715 | 51,000 | 715 |
| 2005-04-04 | 712 | 712 | 707 | 707 | 8,000 | 707 |
| 2005-04-01 | 710 | 713 | 703 | 713 | 52,000 | 713 |
| 2005-03-31 | 694 | 710 | 694 | 710 | 54,000 | 710 |
| 2005-03-30 | 704 | 705 | 685 | 699 | 92,000 | 699 |
| 2005-03-29 | 715 | 719 | 702 | 704 | 57,000 | 704 |
| 2005-03-28 | 727 | 728 | 702 | 725 | 79,000 | 725 |
| 2005-03-25 | 737 | 737 | 724 | 733 | 81,000 | 733 |
| 2005-03-24 | 743 | 743 | 733 | 733 | 57,000 | 733 |
| 2005-03-23 | 748 | 748 | 733 | 744 | 79,000 | 744 |
| 2005-03-22 | 733 | 748 | 731 | 747 | 97,000 | 747 |
| 2005-03-18 | 727 | 735 | 727 | 735 | 61,000 | 735 |
| 2005-03-17 | 732 | 733 | 724 | 725 | 94,000 | 725 |
| 2005-03-16 | 727 | 733 | 725 | 732 | 68,000 | 732 |
| 2005-03-15 | 731 | 731 | 726 | 727 | 31,000 | 727 |
| 2005-03-14 | 732 | 732 | 725 | 726 | 68,000 | 726 |
| 2005-03-11 | 724 | 729 | 716 | 723 | 126,000 | 723 |
| 2005-03-10 | 725 | 725 | 721 | 721 | 58,000 | 721 |
| 2005-03-09 | 726 | 730 | 725 | 728 | 49,000 | 728 |
| 2005-03-08 | 727 | 727 | 725 | 727 | 55,000 | 727 |
| 2005-03-07 | 721 | 727 | 718 | 727 | 65,000 | 727 |
| 2005-03-04 | 722 | 728 | 719 | 721 | 131,000 | 721 |
| 2005-03-03 | 718 | 719 | 711 | 717 | 98,000 | 717 |
| 2005-03-02 | 705 | 719 | 704 | 718 | 139,000 | 718 |
| 2005-03-01 | 700 | 704 | 700 | 703 | 86,000 | 703 |
| 2005-02-28 | 695 | 700 | 694 | 699 | 59,000 | 699 |
| 2005-02-25 | 689 | 694 | 688 | 694 | 56,000 | 694 |
| 2005-02-24 | 688 | 691 | 685 | 688 | 43,000 | 688 |
| 2005-02-23 | 685 | 689 | 685 | 688 | 46,000 | 688 |
| 2005-02-22 | 690 | 694 | 689 | 689 | 71,000 | 689 |
| 2005-02-21 | 690 | 690 | 685 | 687 | 71,000 | 687 |
| 2005-02-18 | 680 | 689 | 680 | 689 | 58,000 | 689 |
| 2005-02-17 | 685 | 690 | 685 | 689 | 39,000 | 689 |
| 2005-02-16 | 689 | 694 | 689 | 691 | 52,000 | 691 |
| 2005-02-15 | 697 | 697 | 691 | 693 | 46,000 | 693 |
| 2005-02-14 | 695 | 699 | 690 | 692 | 76,000 | 692 |
| 2005-02-10 | 687 | 693 | 680 | 691 | 85,000 | 691 |
| 2005-02-09 | 687 | 690 | 683 | 686 | 30,000 | 686 |
| 2005-02-08 | 684 | 690 | 682 | 687 | 34,000 | 687 |
| 2005-02-07 | 683 | 684 | 680 | 684 | 50,000 | 684 |
| 2005-02-04 | 678 | 685 | 676 | 681 | 31,000 | 681 |
| 2005-02-03 | 681 | 684 | 680 | 684 | 74,000 | 684 |
| 2005-02-02 | 684 | 685 | 681 | 684 | 54,000 | 684 |
| 2005-02-01 | 689 | 689 | 678 | 684 | 40,000 | 684 |
| 2005-01-31 | 678 | 684 | 672 | 680 | 55,000 | 680 |
| 2005-01-28 | 672 | 680 | 671 | 672 | 148,000 | 672 |
| 2005-01-27 | 674 | 674 | 668 | 671 | 61,000 | 671 |
| 2005-01-26 | 665 | 675 | 665 | 669 | 65,000 | 669 |
| 2005-01-25 | 664 | 666 | 664 | 666 | 31,000 | 666 |
| 2005-01-24 | 665 | 670 | 664 | 666 | 68,000 | 666 |
| 2005-01-21 | 661 | 664 | 661 | 664 | 44,000 | 664 |
| 2005-01-20 | 663 | 663 | 661 | 662 | 90,000 | 662 |
| 2005-01-19 | 666 | 666 | 664 | 664 | 17,000 | 664 |
| 2005-01-18 | 663 | 669 | 663 | 666 | 60,000 | 666 |
| 2005-01-17 | 665 | 669 | 663 | 668 | 40,000 | 668 |
| 2005-01-14 | 660 | 662 | 645 | 662 | 61,000 | 662 |
| 2005-01-13 | 660 | 662 | 657 | 662 | 41,000 | 662 |
| 2005-01-12 | 669 | 669 | 663 | 663 | 28,000 | 663 |
| 2005-01-11 | 659 | 666 | 659 | 666 | 48,000 | 666 |
| 2005-01-07 | 650 | 657 | 650 | 654 | 41,000 | 654 |
| 2005-01-06 | 661 | 661 | 655 | 659 | 31,000 | 659 |
| 2005-01-05 | 667 | 670 | 663 | 663 | 38,000 | 663 |
| 2005-01-04 | 675 | 675 | 664 | 670 | 16,000 | 670 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
