4212 積水樹脂(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 857 | 860 | 857 | 860 | 3,000 | 860 |
| 2006-12-28 | 859 | 860 | 850 | 851 | 25,000 | 851 |
| 2006-12-27 | 850 | 859 | 846 | 858 | 22,000 | 858 |
| 2006-12-26 | 846 | 847 | 829 | 844 | 20,000 | 844 |
| 2006-12-25 | 852 | 852 | 842 | 846 | 18,000 | 846 |
| 2006-12-22 | 851 | 853 | 843 | 843 | 14,000 | 843 |
| 2006-12-21 | 857 | 870 | 846 | 847 | 77,000 | 847 |
| 2006-12-20 | 842 | 856 | 842 | 847 | 31,000 | 847 |
| 2006-12-19 | 850 | 850 | 841 | 841 | 12,000 | 841 |
| 2006-12-18 | 849 | 852 | 849 | 851 | 6,000 | 851 |
| 2006-12-15 | 849 | 849 | 843 | 843 | 16,000 | 843 |
| 2006-12-14 | 835 | 848 | 834 | 843 | 69,000 | 843 |
| 2006-12-13 | 830 | 834 | 828 | 834 | 50,000 | 834 |
| 2006-12-12 | 830 | 830 | 829 | 830 | 14,000 | 830 |
| 2006-12-11 | 822 | 832 | 822 | 830 | 25,000 | 830 |
| 2006-12-08 | 821 | 822 | 819 | 822 | 48,000 | 822 |
| 2006-12-07 | 827 | 828 | 820 | 821 | 21,000 | 821 |
| 2006-12-06 | 826 | 826 | 814 | 820 | 32,000 | 820 |
| 2006-12-05 | 830 | 831 | 812 | 816 | 42,000 | 816 |
| 2006-12-04 | 815 | 823 | 815 | 820 | 18,000 | 820 |
| 2006-12-01 | 813 | 815 | 805 | 815 | 25,000 | 815 |
| 2006-11-30 | 802 | 806 | 797 | 805 | 25,000 | 805 |
| 2006-11-29 | 789 | 805 | 789 | 802 | 48,000 | 802 |
| 2006-11-28 | 787 | 790 | 782 | 789 | 25,000 | 789 |
| 2006-11-27 | 780 | 790 | 779 | 787 | 18,000 | 787 |
| 2006-11-24 | 783 | 785 | 779 | 779 | 20,000 | 779 |
| 2006-11-22 | 773 | 789 | 773 | 783 | 26,000 | 783 |
| 2006-11-21 | 782 | 798 | 772 | 773 | 55,000 | 773 |
| 2006-11-20 | 806 | 807 | 780 | 781 | 31,000 | 781 |
| 2006-11-17 | 814 | 814 | 806 | 806 | 26,000 | 806 |
| 2006-11-16 | 812 | 816 | 807 | 814 | 41,000 | 814 |
| 2006-11-15 | 815 | 819 | 809 | 809 | 33,000 | 809 |
| 2006-11-14 | 819 | 822 | 815 | 815 | 47,000 | 815 |
| 2006-11-13 | 823 | 823 | 812 | 813 | 30,000 | 813 |
| 2006-11-10 | 830 | 830 | 823 | 823 | 29,000 | 823 |
| 2006-11-09 | 830 | 836 | 821 | 822 | 30,000 | 822 |
| 2006-11-08 | 827 | 832 | 824 | 829 | 27,000 | 829 |
| 2006-11-07 | 827 | 832 | 817 | 817 | 50,000 | 817 |
| 2006-11-06 | 820 | 828 | 820 | 826 | 39,000 | 826 |
| 2006-11-02 | 808 | 823 | 800 | 821 | 10,000 | 821 |
| 2006-11-01 | 800 | 809 | 798 | 808 | 38,000 | 808 |
| 2006-10-31 | 803 | 806 | 800 | 801 | 43,000 | 801 |
| 2006-10-30 | 815 | 815 | 790 | 804 | 42,000 | 804 |
| 2006-10-27 | 824 | 825 | 812 | 813 | 37,000 | 813 |
| 2006-10-26 | 820 | 828 | 820 | 824 | 23,000 | 824 |
| 2006-10-25 | 830 | 830 | 820 | 821 | 17,000 | 821 |
| 2006-10-24 | 834 | 834 | 824 | 830 | 37,000 | 830 |
| 2006-10-23 | 824 | 831 | 823 | 827 | 18,000 | 827 |
| 2006-10-20 | 825 | 825 | 814 | 815 | 63,000 | 815 |
| 2006-10-19 | 822 | 825 | 820 | 825 | 24,000 | 825 |
| 2006-10-18 | 819 | 823 | 813 | 822 | 31,000 | 822 |
| 2006-10-17 | 830 | 830 | 823 | 824 | 62,000 | 824 |
| 2006-10-16 | 832 | 832 | 822 | 831 | 26,000 | 831 |
| 2006-10-13 | 816 | 822 | 815 | 822 | 41,000 | 822 |
| 2006-10-12 | 815 | 827 | 815 | 820 | 46,000 | 820 |
| 2006-10-11 | 837 | 837 | 815 | 820 | 36,000 | 820 |
| 2006-10-10 | 815 | 827 | 815 | 827 | 11,000 | 827 |
| 2006-10-06 | 841 | 841 | 824 | 825 | 17,000 | 825 |
| 2006-10-05 | 822 | 838 | 822 | 837 | 42,000 | 837 |
| 2006-10-04 | 828 | 828 | 815 | 816 | 50,000 | 816 |
| 2006-10-03 | 825 | 825 | 815 | 822 | 13,000 | 822 |
| 2006-10-02 | 823 | 823 | 812 | 822 | 23,000 | 822 |
| 2006-09-29 | 825 | 825 | 817 | 823 | 19,000 | 823 |
| 2006-09-28 | 831 | 831 | 821 | 824 | 37,000 | 824 |
| 2006-09-27 | 798 | 811 | 798 | 811 | 19,000 | 811 |
| 2006-09-26 | 797 | 803 | 790 | 792 | 25,000 | 792 |
| 2006-09-25 | 787 | 796 | 787 | 796 | 32,000 | 796 |
| 2006-09-22 | 787 | 791 | 786 | 788 | 45,000 | 788 |
| 2006-09-21 | 787 | 789 | 785 | 788 | 40,000 | 788 |
| 2006-09-20 | 786 | 786 | 784 | 785 | 16,000 | 785 |
| 2006-09-19 | 790 | 791 | 784 | 786 | 24,000 | 786 |
| 2006-09-15 | 786 | 787 | 775 | 782 | 46,000 | 782 |
| 2006-09-14 | 788 | 789 | 782 | 785 | 53,000 | 785 |
| 2006-09-13 | 799 | 799 | 787 | 787 | 31,000 | 787 |
| 2006-09-12 | 798 | 798 | 789 | 789 | 67,000 | 789 |
| 2006-09-11 | 810 | 810 | 796 | 798 | 45,000 | 798 |
| 2006-09-08 | 800 | 808 | 797 | 808 | 141,000 | 808 |
| 2006-09-07 | 807 | 810 | 805 | 806 | 28,000 | 806 |
| 2006-09-06 | 815 | 818 | 810 | 811 | 49,000 | 811 |
| 2006-09-05 | 820 | 821 | 812 | 814 | 30,000 | 814 |
| 2006-09-04 | 825 | 833 | 816 | 819 | 70,000 | 819 |
| 2006-09-01 | 817 | 833 | 815 | 830 | 63,000 | 830 |
| 2006-08-31 | 809 | 816 | 808 | 815 | 49,000 | 815 |
| 2006-08-30 | 811 | 811 | 809 | 810 | 43,000 | 810 |
| 2006-08-29 | 813 | 815 | 809 | 811 | 34,000 | 811 |
| 2006-08-28 | 807 | 814 | 807 | 808 | 30,000 | 808 |
| 2006-08-25 | 809 | 814 | 801 | 807 | 111,000 | 807 |
| 2006-08-24 | 820 | 823 | 812 | 815 | 44,000 | 815 |
| 2006-08-23 | 809 | 815 | 809 | 814 | 27,000 | 814 |
| 2006-08-22 | 804 | 809 | 800 | 809 | 58,000 | 809 |
| 2006-08-21 | 808 | 810 | 804 | 804 | 41,000 | 804 |
| 2006-08-18 | 803 | 809 | 803 | 807 | 46,000 | 807 |
| 2006-08-17 | 807 | 808 | 803 | 803 | 37,000 | 803 |
| 2006-08-16 | 804 | 807 | 803 | 805 | 42,000 | 805 |
| 2006-08-15 | 809 | 811 | 800 | 801 | 79,000 | 801 |
| 2006-08-14 | 812 | 812 | 805 | 810 | 51,000 | 810 |
| 2006-08-11 | 820 | 824 | 806 | 811 | 68,000 | 811 |
| 2006-08-10 | 824 | 831 | 822 | 825 | 53,000 | 825 |
| 2006-08-09 | 848 | 848 | 830 | 834 | 42,000 | 834 |
| 2006-08-08 | 841 | 844 | 833 | 844 | 18,000 | 844 |
| 2006-08-07 | 844 | 844 | 833 | 833 | 32,000 | 833 |
| 2006-08-04 | 840 | 849 | 840 | 848 | 16,000 | 848 |
| 2006-08-03 | 842 | 845 | 840 | 844 | 40,000 | 844 |
| 2006-08-02 | 858 | 871 | 858 | 871 | 21,000 | 871 |
| 2006-08-01 | 849 | 863 | 849 | 857 | 55,000 | 857 |
| 2006-07-31 | 829 | 847 | 829 | 841 | 22,000 | 841 |
| 2006-07-28 | 829 | 842 | 823 | 828 | 26,000 | 828 |
| 2006-07-27 | 825 | 825 | 794 | 819 | 48,000 | 819 |
| 2006-07-26 | 825 | 828 | 815 | 815 | 36,000 | 815 |
| 2006-07-25 | 815 | 832 | 814 | 824 | 33,000 | 824 |
| 2006-07-24 | 819 | 819 | 804 | 816 | 34,000 | 816 |
| 2006-07-21 | 811 | 830 | 811 | 824 | 28,000 | 824 |
| 2006-07-20 | 828 | 838 | 828 | 837 | 7,000 | 837 |
| 2006-07-19 | 799 | 813 | 799 | 805 | 33,000 | 805 |
| 2006-07-18 | 838 | 838 | 819 | 819 | 41,000 | 819 |
| 2006-07-14 | 852 | 852 | 831 | 837 | 33,000 | 837 |
| 2006-07-13 | 856 | 856 | 849 | 849 | 24,000 | 849 |
| 2006-07-12 | 860 | 860 | 845 | 853 | 50,000 | 853 |
| 2006-07-11 | 853 | 857 | 846 | 856 | 29,000 | 856 |
| 2006-07-10 | 857 | 860 | 843 | 858 | 19,000 | 858 |
| 2006-07-07 | 860 | 860 | 846 | 858 | 43,000 | 858 |
| 2006-07-06 | 866 | 867 | 855 | 859 | 66,000 | 859 |
| 2006-07-05 | 856 | 874 | 855 | 868 | 50,000 | 868 |
| 2006-07-04 | 858 | 859 | 855 | 859 | 28,000 | 859 |
| 2006-07-03 | 870 | 870 | 859 | 868 | 14,000 | 868 |
| 2006-06-30 | 876 | 876 | 860 | 864 | 114,000 | 864 |
| 2006-06-29 | 852 | 867 | 840 | 840 | 46,000 | 840 |
| 2006-06-28 | 850 | 855 | 843 | 852 | 33,000 | 852 |
| 2006-06-27 | 850 | 852 | 848 | 851 | 28,000 | 851 |
| 2006-06-26 | 850 | 858 | 850 | 855 | 23,000 | 855 |
| 2006-06-23 | 860 | 860 | 848 | 857 | 70,000 | 857 |
| 2006-06-22 | 863 | 878 | 855 | 878 | 18,000 | 878 |
| 2006-06-21 | 859 | 867 | 850 | 861 | 56,000 | 861 |
| 2006-06-20 | 879 | 887 | 860 | 861 | 37,000 | 861 |
| 2006-06-19 | 883 | 885 | 878 | 880 | 20,000 | 880 |
| 2006-06-16 | 872 | 881 | 864 | 873 | 33,000 | 873 |
| 2006-06-15 | 809 | 842 | 809 | 842 | 50,000 | 842 |
| 2006-06-14 | 800 | 808 | 797 | 808 | 26,000 | 808 |
| 2006-06-13 | 823 | 826 | 809 | 809 | 37,000 | 809 |
| 2006-06-12 | 805 | 834 | 805 | 823 | 27,000 | 823 |
| 2006-06-09 | 835 | 835 | 775 | 804 | 67,000 | 804 |
| 2006-06-08 | 851 | 851 | 802 | 815 | 26,000 | 815 |
| 2006-06-07 | 870 | 875 | 845 | 861 | 68,000 | 861 |
| 2006-06-06 | 884 | 884 | 863 | 869 | 19,000 | 869 |
| 2006-06-05 | 899 | 899 | 875 | 883 | 38,000 | 883 |
| 2006-06-02 | 890 | 890 | 849 | 890 | 30,000 | 890 |
| 2006-06-01 | 895 | 896 | 877 | 880 | 63,000 | 880 |
| 2006-05-31 | 919 | 919 | 895 | 895 | 42,000 | 895 |
| 2006-05-30 | 934 | 935 | 919 | 919 | 17,000 | 919 |
| 2006-05-29 | 947 | 947 | 934 | 934 | 9,000 | 934 |
| 2006-05-26 | 934 | 941 | 921 | 941 | 44,000 | 941 |
| 2006-05-25 | 922 | 939 | 921 | 932 | 20,000 | 932 |
| 2006-05-24 | 919 | 927 | 917 | 922 | 26,000 | 922 |
| 2006-05-23 | 920 | 920 | 905 | 917 | 27,000 | 917 |
| 2006-05-22 | 931 | 934 | 925 | 925 | 16,000 | 925 |
| 2006-05-19 | 935 | 935 | 910 | 929 | 31,000 | 929 |
| 2006-05-18 | 950 | 950 | 918 | 935 | 42,000 | 935 |
| 2006-05-17 | 926 | 949 | 918 | 949 | 55,000 | 949 |
| 2006-05-16 | 950 | 952 | 936 | 936 | 55,000 | 936 |
| 2006-05-15 | 956 | 960 | 950 | 953 | 40,000 | 953 |
| 2006-05-12 | 957 | 964 | 949 | 953 | 46,000 | 953 |
| 2006-05-11 | 975 | 975 | 961 | 961 | 40,000 | 961 |
| 2006-05-10 | 993 | 1,000 | 975 | 978 | 47,000 | 978 |
| 2006-05-09 | 990 | 1,011 | 986 | 998 | 66,000 | 998 |
| 2006-05-08 | 990 | 994 | 983 | 990 | 37,000 | 990 |
| 2006-05-02 | 972 | 988 | 970 | 981 | 45,000 | 981 |
| 2006-05-01 | 973 | 977 | 962 | 972 | 50,000 | 972 |
| 2006-04-28 | 980 | 980 | 956 | 964 | 80,000 | 964 |
| 2006-04-27 | 952 | 985 | 952 | 973 | 97,000 | 973 |
| 2006-04-26 | 959 | 965 | 952 | 959 | 94,000 | 959 |
| 2006-04-25 | 971 | 981 | 959 | 969 | 82,000 | 969 |
| 2006-04-24 | 999 | 1,000 | 981 | 981 | 42,000 | 981 |
| 2006-04-21 | 982 | 1,000 | 982 | 999 | 44,000 | 999 |
| 2006-04-20 | 990 | 999 | 989 | 991 | 43,000 | 991 |
| 2006-04-19 | 995 | 1,000 | 990 | 990 | 29,000 | 990 |
| 2006-04-18 | 988 | 1,000 | 973 | 994 | 52,000 | 994 |
| 2006-04-17 | 1,000 | 1,000 | 978 | 978 | 69,000 | 978 |
| 2006-04-14 | 1,000 | 1,002 | 987 | 1,002 | 41,000 | 1,002 |
| 2006-04-13 | 1,009 | 1,009 | 1,004 | 1,004 | 54,000 | 1,004 |
| 2006-04-12 | 1,005 | 1,013 | 1,004 | 1,005 | 73,000 | 1,005 |
| 2006-04-11 | 1,013 | 1,013 | 1,000 | 1,009 | 85,000 | 1,009 |
| 2006-04-10 | 1,008 | 1,014 | 1,005 | 1,014 | 75,000 | 1,014 |
| 2006-04-07 | 1,000 | 1,009 | 1,000 | 1,004 | 47,000 | 1,004 |
| 2006-04-06 | 987 | 1,020 | 987 | 999 | 110,000 | 999 |
| 2006-04-05 | 989 | 1,000 | 986 | 991 | 65,000 | 991 |
| 2006-04-04 | 997 | 1,000 | 983 | 999 | 46,000 | 999 |
| 2006-04-03 | 992 | 1,000 | 990 | 998 | 60,000 | 998 |
| 2006-03-31 | 996 | 1,002 | 975 | 992 | 97,000 | 992 |
| 2006-03-30 | 997 | 997 | 994 | 997 | 35,000 | 997 |
| 2006-03-29 | 992 | 998 | 987 | 997 | 30,000 | 997 |
| 2006-03-28 | 977 | 999 | 977 | 992 | 26,000 | 992 |
| 2006-03-27 | 993 | 993 | 984 | 993 | 20,000 | 993 |
| 2006-03-24 | 984 | 993 | 983 | 985 | 21,000 | 985 |
| 2006-03-23 | 980 | 998 | 977 | 994 | 80,000 | 994 |
| 2006-03-22 | 983 | 984 | 977 | 979 | 53,000 | 979 |
| 2006-03-20 | 960 | 977 | 960 | 977 | 30,000 | 977 |
| 2006-03-17 | 958 | 958 | 948 | 957 | 12,000 | 957 |
| 2006-03-16 | 955 | 964 | 949 | 957 | 53,000 | 957 |
| 2006-03-15 | 970 | 970 | 960 | 960 | 22,000 | 960 |
| 2006-03-14 | 965 | 969 | 949 | 969 | 47,000 | 969 |
| 2006-03-13 | 960 | 973 | 955 | 973 | 63,000 | 973 |
| 2006-03-10 | 958 | 962 | 944 | 952 | 98,000 | 952 |
| 2006-03-09 | 942 | 955 | 941 | 955 | 56,000 | 955 |
| 2006-03-08 | 959 | 959 | 943 | 943 | 74,000 | 943 |
| 2006-03-07 | 956 | 963 | 953 | 955 | 107,000 | 955 |
| 2006-03-06 | 954 | 959 | 954 | 958 | 85,000 | 958 |
| 2006-03-03 | 952 | 956 | 943 | 943 | 35,000 | 943 |
| 2006-03-02 | 953 | 960 | 942 | 942 | 28,000 | 942 |
| 2006-03-01 | 969 | 969 | 941 | 946 | 58,000 | 946 |
| 2006-02-28 | 970 | 970 | 952 | 961 | 66,000 | 961 |
| 2006-02-27 | 978 | 988 | 969 | 969 | 120,000 | 969 |
| 2006-02-24 | 974 | 980 | 970 | 977 | 71,000 | 977 |
| 2006-02-23 | 965 | 980 | 965 | 973 | 62,000 | 973 |
| 2006-02-22 | 967 | 974 | 965 | 965 | 65,000 | 965 |
| 2006-02-21 | 950 | 967 | 941 | 965 | 90,000 | 965 |
| 2006-02-20 | 959 | 962 | 950 | 954 | 127,000 | 954 |
| 2006-02-17 | 977 | 977 | 960 | 963 | 96,000 | 963 |
| 2006-02-16 | 960 | 978 | 955 | 969 | 75,000 | 969 |
| 2006-02-15 | 984 | 984 | 970 | 970 | 49,000 | 970 |
| 2006-02-14 | 979 | 989 | 939 | 984 | 156,000 | 984 |
| 2006-02-13 | 990 | 990 | 976 | 982 | 218,000 | 982 |
| 2006-02-10 | 982 | 990 | 976 | 987 | 113,000 | 987 |
| 2006-02-09 | 980 | 987 | 975 | 975 | 49,000 | 975 |
| 2006-02-08 | 995 | 1,000 | 975 | 975 | 66,000 | 975 |
| 2006-02-07 | 985 | 994 | 982 | 994 | 67,000 | 994 |
| 2006-02-06 | 990 | 991 | 975 | 987 | 54,000 | 987 |
| 2006-02-03 | 975 | 993 | 975 | 989 | 129,000 | 989 |
| 2006-02-02 | 982 | 1,010 | 982 | 1,003 | 146,000 | 1,003 |
| 2006-02-01 | 984 | 986 | 970 | 981 | 102,000 | 981 |
| 2006-01-31 | 976 | 982 | 973 | 982 | 72,000 | 982 |
| 2006-01-30 | 986 | 989 | 974 | 975 | 110,000 | 975 |
| 2006-01-27 | 969 | 973 | 960 | 970 | 116,000 | 970 |
| 2006-01-26 | 956 | 970 | 946 | 946 | 70,000 | 946 |
| 2006-01-25 | 930 | 951 | 930 | 948 | 40,000 | 948 |
| 2006-01-24 | 924 | 945 | 924 | 935 | 55,000 | 935 |
| 2006-01-23 | 915 | 940 | 915 | 932 | 157,000 | 932 |
| 2006-01-20 | 964 | 964 | 945 | 954 | 78,000 | 954 |
| 2006-01-19 | 911 | 950 | 911 | 944 | 180,000 | 944 |
| 2006-01-18 | 949 | 953 | 910 | 918 | 289,000 | 918 |
| 2006-01-17 | 968 | 972 | 951 | 956 | 197,000 | 956 |
| 2006-01-16 | 959 | 978 | 952 | 970 | 135,000 | 970 |
| 2006-01-13 | 944 | 957 | 938 | 951 | 130,000 | 951 |
| 2006-01-12 | 944 | 949 | 940 | 944 | 181,000 | 944 |
| 2006-01-11 | 931 | 938 | 928 | 937 | 138,000 | 937 |
| 2006-01-10 | 930 | 935 | 927 | 927 | 102,000 | 927 |
| 2006-01-06 | 912 | 928 | 912 | 927 | 91,000 | 927 |
| 2006-01-05 | 913 | 920 | 909 | 914 | 187,000 | 914 |
| 2006-01-04 | 909 | 928 | 909 | 921 | 53,000 | 921 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
