4212 積水樹脂(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 927 | 937 | 907 | 935 | 58,000 | 935 |
| 2007-12-27 | 928 | 930 | 920 | 927 | 65,000 | 927 |
| 2007-12-26 | 914 | 928 | 914 | 920 | 52,000 | 920 |
| 2007-12-25 | 933 | 933 | 903 | 914 | 90,000 | 914 |
| 2007-12-21 | 883 | 907 | 883 | 903 | 159,000 | 903 |
| 2007-12-20 | 911 | 920 | 877 | 879 | 162,000 | 879 |
| 2007-12-19 | 906 | 915 | 895 | 902 | 106,000 | 902 |
| 2007-12-18 | 912 | 917 | 893 | 905 | 245,000 | 905 |
| 2007-12-17 | 935 | 944 | 909 | 912 | 170,000 | 912 |
| 2007-12-14 | 928 | 938 | 918 | 925 | 182,000 | 925 |
| 2007-12-13 | 948 | 948 | 926 | 927 | 76,000 | 927 |
| 2007-12-12 | 923 | 941 | 912 | 940 | 71,000 | 940 |
| 2007-12-11 | 942 | 952 | 931 | 932 | 92,000 | 932 |
| 2007-12-10 | 947 | 965 | 930 | 933 | 99,000 | 933 |
| 2007-12-07 | 928 | 950 | 928 | 943 | 84,000 | 943 |
| 2007-12-06 | 920 | 920 | 905 | 918 | 60,000 | 918 |
| 2007-12-05 | 925 | 930 | 900 | 910 | 128,000 | 910 |
| 2007-12-04 | 931 | 939 | 916 | 916 | 86,000 | 916 |
| 2007-12-03 | 933 | 961 | 928 | 941 | 58,000 | 941 |
| 2007-11-30 | 913 | 950 | 913 | 923 | 217,000 | 923 |
| 2007-11-29 | 899 | 920 | 895 | 903 | 142,000 | 903 |
| 2007-11-28 | 873 | 905 | 868 | 889 | 146,000 | 889 |
| 2007-11-27 | 866 | 905 | 853 | 893 | 71,000 | 893 |
| 2007-11-26 | 891 | 911 | 883 | 885 | 85,000 | 885 |
| 2007-11-22 | 882 | 905 | 837 | 901 | 180,000 | 901 |
| 2007-11-21 | 886 | 886 | 849 | 872 | 160,000 | 872 |
| 2007-11-20 | 881 | 881 | 829 | 876 | 152,000 | 876 |
| 2007-11-19 | 900 | 900 | 868 | 881 | 134,000 | 881 |
| 2007-11-16 | 887 | 914 | 872 | 910 | 335,000 | 910 |
| 2007-11-15 | 891 | 925 | 891 | 907 | 82,000 | 907 |
| 2007-11-14 | 930 | 930 | 882 | 893 | 129,000 | 893 |
| 2007-11-13 | 899 | 920 | 871 | 880 | 112,000 | 880 |
| 2007-11-12 | 937 | 937 | 889 | 889 | 117,000 | 889 |
| 2007-11-09 | 885 | 927 | 878 | 927 | 176,000 | 927 |
| 2007-11-08 | 888 | 897 | 879 | 895 | 79,000 | 895 |
| 2007-11-07 | 948 | 963 | 914 | 916 | 149,000 | 916 |
| 2007-11-06 | 954 | 974 | 945 | 948 | 105,000 | 948 |
| 2007-11-05 | 952 | 963 | 948 | 953 | 41,000 | 953 |
| 2007-11-02 | 989 | 989 | 969 | 989 | 23,000 | 989 |
| 2007-11-01 | 999 | 999 | 980 | 988 | 51,000 | 988 |
| 2007-10-31 | 985 | 1,010 | 975 | 999 | 95,000 | 999 |
| 2007-10-30 | 947 | 990 | 932 | 983 | 152,000 | 983 |
| 2007-10-29 | 911 | 939 | 882 | 937 | 167,000 | 937 |
| 2007-10-26 | 905 | 909 | 890 | 902 | 29,000 | 902 |
| 2007-10-25 | 916 | 916 | 892 | 900 | 68,000 | 900 |
| 2007-10-24 | 933 | 934 | 926 | 929 | 49,000 | 929 |
| 2007-10-23 | 941 | 941 | 929 | 939 | 32,000 | 939 |
| 2007-10-22 | 930 | 941 | 928 | 931 | 26,000 | 931 |
| 2007-10-19 | 961 | 961 | 930 | 948 | 100,000 | 948 |
| 2007-10-18 | 956 | 973 | 956 | 970 | 44,000 | 970 |
| 2007-10-17 | 960 | 970 | 955 | 966 | 82,000 | 966 |
| 2007-10-16 | 975 | 978 | 960 | 970 | 75,000 | 970 |
| 2007-10-15 | 977 | 979 | 972 | 975 | 40,000 | 975 |
| 2007-10-12 | 987 | 987 | 976 | 976 | 43,000 | 976 |
| 2007-10-11 | 996 | 996 | 985 | 987 | 52,000 | 987 |
| 2007-10-10 | 1,000 | 1,003 | 992 | 992 | 31,000 | 992 |
| 2007-10-09 | 999 | 1,011 | 998 | 998 | 44,000 | 998 |
| 2007-10-05 | 990 | 1,003 | 990 | 996 | 27,000 | 996 |
| 2007-10-04 | 992 | 1,008 | 992 | 997 | 57,000 | 997 |
| 2007-10-03 | 1,004 | 1,008 | 1,002 | 1,008 | 54,000 | 1,008 |
| 2007-10-02 | 992 | 1,008 | 992 | 1,004 | 58,000 | 1,004 |
| 2007-10-01 | 1,010 | 1,031 | 1,005 | 1,012 | 132,000 | 1,012 |
| 2007-09-28 | 983 | 1,013 | 980 | 1,013 | 87,000 | 1,013 |
| 2007-09-27 | 976 | 992 | 975 | 992 | 53,000 | 992 |
| 2007-09-26 | 985 | 990 | 970 | 979 | 34,000 | 979 |
| 2007-09-25 | 987 | 987 | 975 | 983 | 35,000 | 983 |
| 2007-09-21 | 981 | 981 | 970 | 979 | 39,000 | 979 |
| 2007-09-20 | 984 | 986 | 965 | 981 | 168,000 | 981 |
| 2007-09-19 | 968 | 985 | 959 | 985 | 99,000 | 985 |
| 2007-09-18 | 980 | 985 | 950 | 961 | 319,000 | 961 |
| 2007-09-14 | 975 | 989 | 970 | 983 | 257,000 | 983 |
| 2007-09-13 | 996 | 997 | 985 | 995 | 161,000 | 995 |
| 2007-09-12 | 990 | 1,000 | 990 | 996 | 110,000 | 996 |
| 2007-09-11 | 995 | 999 | 981 | 988 | 135,000 | 988 |
| 2007-09-10 | 985 | 1,003 | 985 | 999 | 39,000 | 999 |
| 2007-09-07 | 994 | 1,008 | 983 | 1,004 | 82,000 | 1,004 |
| 2007-09-06 | 995 | 995 | 985 | 994 | 39,000 | 994 |
| 2007-09-05 | 1,005 | 1,006 | 990 | 991 | 71,000 | 991 |
| 2007-09-04 | 1,008 | 1,008 | 993 | 1,006 | 73,000 | 1,006 |
| 2007-09-03 | 1,017 | 1,021 | 1,001 | 1,008 | 80,000 | 1,008 |
| 2007-08-31 | 1,005 | 1,017 | 997 | 1,017 | 123,000 | 1,017 |
| 2007-08-30 | 1,008 | 1,011 | 992 | 996 | 253,000 | 996 |
| 2007-08-29 | 1,006 | 1,009 | 995 | 1,004 | 115,000 | 1,004 |
| 2007-08-28 | 1,002 | 1,015 | 1,000 | 1,007 | 104,000 | 1,007 |
| 2007-08-27 | 999 | 1,003 | 998 | 999 | 35,000 | 999 |
| 2007-08-24 | 998 | 1,001 | 995 | 998 | 55,000 | 998 |
| 2007-08-23 | 982 | 997 | 979 | 997 | 52,000 | 997 |
| 2007-08-22 | 970 | 985 | 970 | 973 | 62,000 | 973 |
| 2007-08-21 | 962 | 982 | 955 | 970 | 180,000 | 970 |
| 2007-08-20 | 960 | 970 | 958 | 960 | 101,000 | 960 |
| 2007-08-17 | 961 | 964 | 937 | 947 | 300,000 | 947 |
| 2007-08-16 | 979 | 987 | 962 | 977 | 46,000 | 977 |
| 2007-08-15 | 998 | 999 | 990 | 999 | 193,000 | 999 |
| 2007-08-14 | 995 | 1,002 | 992 | 998 | 165,000 | 998 |
| 2007-08-13 | 984 | 997 | 983 | 995 | 192,000 | 995 |
| 2007-08-10 | 985 | 989 | 980 | 985 | 105,000 | 985 |
| 2007-08-09 | 998 | 998 | 994 | 995 | 93,000 | 995 |
| 2007-08-08 | 995 | 999 | 994 | 998 | 141,000 | 998 |
| 2007-08-07 | 995 | 996 | 990 | 995 | 222,000 | 995 |
| 2007-08-06 | 977 | 999 | 977 | 999 | 50,000 | 999 |
| 2007-08-03 | 995 | 997 | 985 | 997 | 94,000 | 997 |
| 2007-08-02 | 990 | 999 | 990 | 999 | 69,000 | 999 |
| 2007-08-01 | 990 | 999 | 990 | 991 | 73,000 | 991 |
| 2007-07-31 | 980 | 994 | 979 | 990 | 47,000 | 990 |
| 2007-07-30 | 955 | 980 | 943 | 980 | 94,000 | 980 |
| 2007-07-27 | 994 | 994 | 965 | 975 | 46,000 | 975 |
| 2007-07-26 | 994 | 997 | 990 | 996 | 71,000 | 996 |
| 2007-07-25 | 995 | 1,004 | 990 | 1,003 | 147,000 | 1,003 |
| 2007-07-24 | 1,004 | 1,005 | 997 | 998 | 52,000 | 998 |
| 2007-07-23 | 995 | 1,003 | 991 | 996 | 94,000 | 996 |
| 2007-07-20 | 997 | 999 | 995 | 996 | 54,000 | 996 |
| 2007-07-19 | 996 | 999 | 993 | 995 | 89,000 | 995 |
| 2007-07-18 | 995 | 998 | 994 | 996 | 136,000 | 996 |
| 2007-07-17 | 997 | 1,000 | 995 | 995 | 97,000 | 995 |
| 2007-07-13 | 985 | 1,000 | 985 | 997 | 79,000 | 997 |
| 2007-07-12 | 976 | 979 | 970 | 975 | 42,000 | 975 |
| 2007-07-11 | 976 | 982 | 975 | 975 | 24,000 | 975 |
| 2007-07-10 | 985 | 995 | 981 | 981 | 57,000 | 981 |
| 2007-07-09 | 973 | 984 | 973 | 984 | 31,000 | 984 |
| 2007-07-06 | 979 | 987 | 973 | 974 | 47,000 | 974 |
| 2007-07-05 | 977 | 993 | 976 | 986 | 59,000 | 986 |
| 2007-07-04 | 989 | 989 | 976 | 976 | 31,000 | 976 |
| 2007-07-03 | 990 | 990 | 981 | 986 | 40,000 | 986 |
| 2007-07-02 | 985 | 1,009 | 985 | 995 | 67,000 | 995 |
| 2007-06-29 | 979 | 985 | 972 | 982 | 85,000 | 982 |
| 2007-06-28 | 962 | 972 | 957 | 972 | 49,000 | 972 |
| 2007-06-27 | 960 | 962 | 955 | 957 | 25,000 | 957 |
| 2007-06-26 | 957 | 960 | 954 | 957 | 45,000 | 957 |
| 2007-06-25 | 968 | 969 | 955 | 957 | 56,000 | 957 |
| 2007-06-22 | 967 | 967 | 959 | 963 | 42,000 | 963 |
| 2007-06-21 | 944 | 958 | 944 | 958 | 58,000 | 958 |
| 2007-06-20 | 959 | 959 | 944 | 948 | 30,000 | 948 |
| 2007-06-19 | 967 | 967 | 945 | 949 | 50,000 | 949 |
| 2007-06-18 | 967 | 969 | 960 | 967 | 35,000 | 967 |
| 2007-06-15 | 951 | 963 | 950 | 963 | 53,000 | 963 |
| 2007-06-14 | 950 | 954 | 939 | 946 | 49,000 | 946 |
| 2007-06-13 | 934 | 938 | 924 | 934 | 43,000 | 934 |
| 2007-06-12 | 945 | 945 | 933 | 937 | 71,000 | 937 |
| 2007-06-11 | 957 | 957 | 945 | 945 | 47,000 | 945 |
| 2007-06-08 | 967 | 969 | 925 | 957 | 129,000 | 957 |
| 2007-06-07 | 935 | 962 | 935 | 957 | 81,000 | 957 |
| 2007-06-06 | 952 | 953 | 938 | 938 | 91,000 | 938 |
| 2007-06-05 | 953 | 977 | 952 | 953 | 93,000 | 953 |
| 2007-06-04 | 951 | 955 | 948 | 954 | 27,000 | 954 |
| 2007-06-01 | 948 | 957 | 939 | 950 | 105,000 | 950 |
| 2007-05-31 | 946 | 950 | 938 | 938 | 52,000 | 938 |
| 2007-05-30 | 957 | 957 | 931 | 942 | 121,000 | 942 |
| 2007-05-29 | 956 | 966 | 955 | 966 | 24,000 | 966 |
| 2007-05-28 | 947 | 964 | 947 | 962 | 68,000 | 962 |
| 2007-05-25 | 955 | 966 | 952 | 962 | 105,000 | 962 |
| 2007-05-24 | 962 | 965 | 958 | 965 | 24,000 | 965 |
| 2007-05-23 | 962 | 972 | 962 | 970 | 39,000 | 970 |
| 2007-05-22 | 965 | 972 | 961 | 972 | 71,000 | 972 |
| 2007-05-21 | 961 | 970 | 956 | 965 | 66,000 | 965 |
| 2007-05-18 | 965 | 973 | 963 | 964 | 59,000 | 964 |
| 2007-05-17 | 970 | 975 | 970 | 974 | 50,000 | 974 |
| 2007-05-16 | 975 | 979 | 969 | 975 | 80,000 | 975 |
| 2007-05-15 | 966 | 975 | 963 | 975 | 61,000 | 975 |
| 2007-05-14 | 969 | 971 | 963 | 967 | 45,000 | 967 |
| 2007-05-11 | 958 | 963 | 952 | 963 | 37,000 | 963 |
| 2007-05-10 | 962 | 969 | 958 | 963 | 25,000 | 963 |
| 2007-05-09 | 974 | 975 | 961 | 961 | 46,000 | 961 |
| 2007-05-08 | 983 | 995 | 969 | 977 | 120,000 | 977 |
| 2007-05-07 | 960 | 982 | 950 | 981 | 170,000 | 981 |
| 2007-05-02 | 886 | 939 | 880 | 930 | 176,000 | 930 |
| 2007-05-01 | 905 | 905 | 893 | 896 | 42,000 | 896 |
| 2007-04-27 | 910 | 911 | 904 | 908 | 21,000 | 908 |
| 2007-04-26 | 913 | 915 | 903 | 912 | 35,000 | 912 |
| 2007-04-25 | 910 | 917 | 909 | 914 | 40,000 | 914 |
| 2007-04-24 | 927 | 927 | 907 | 909 | 49,000 | 909 |
| 2007-04-23 | 944 | 945 | 927 | 927 | 40,000 | 927 |
| 2007-04-20 | 933 | 951 | 930 | 945 | 74,000 | 945 |
| 2007-04-19 | 922 | 950 | 918 | 933 | 105,000 | 933 |
| 2007-04-18 | 926 | 944 | 917 | 937 | 53,000 | 937 |
| 2007-04-17 | 923 | 927 | 916 | 917 | 32,000 | 917 |
| 2007-04-16 | 939 | 946 | 926 | 933 | 70,000 | 933 |
| 2007-04-13 | 939 | 944 | 929 | 929 | 33,000 | 929 |
| 2007-04-12 | 930 | 944 | 921 | 938 | 25,000 | 938 |
| 2007-04-11 | 933 | 947 | 933 | 940 | 35,000 | 940 |
| 2007-04-10 | 943 | 947 | 940 | 943 | 80,000 | 943 |
| 2007-04-09 | 931 | 943 | 931 | 943 | 33,000 | 943 |
| 2007-04-06 | 927 | 937 | 910 | 922 | 42,000 | 922 |
| 2007-04-05 | 930 | 936 | 923 | 927 | 64,000 | 927 |
| 2007-04-04 | 928 | 939 | 928 | 934 | 62,000 | 934 |
| 2007-04-03 | 915 | 922 | 915 | 919 | 69,000 | 919 |
| 2007-04-02 | 921 | 931 | 913 | 915 | 58,000 | 915 |
| 2007-03-30 | 923 | 938 | 922 | 929 | 41,000 | 929 |
| 2007-03-29 | 928 | 931 | 917 | 923 | 43,000 | 923 |
| 2007-03-28 | 922 | 941 | 921 | 928 | 91,000 | 928 |
| 2007-03-27 | 934 | 935 | 919 | 922 | 36,000 | 922 |
| 2007-03-26 | 942 | 945 | 926 | 940 | 117,000 | 940 |
| 2007-03-23 | 929 | 929 | 910 | 921 | 73,000 | 921 |
| 2007-03-22 | 907 | 929 | 907 | 919 | 205,000 | 919 |
| 2007-03-20 | 867 | 891 | 862 | 887 | 269,000 | 887 |
| 2007-03-19 | 855 | 881 | 855 | 865 | 178,000 | 865 |
| 2007-03-16 | 890 | 890 | 864 | 866 | 111,000 | 866 |
| 2007-03-15 | 891 | 900 | 890 | 894 | 86,000 | 894 |
| 2007-03-14 | 900 | 902 | 887 | 890 | 152,000 | 890 |
| 2007-03-13 | 936 | 936 | 919 | 920 | 70,000 | 920 |
| 2007-03-12 | 938 | 950 | 923 | 926 | 101,000 | 926 |
| 2007-03-09 | 940 | 941 | 927 | 929 | 96,000 | 929 |
| 2007-03-08 | 920 | 942 | 916 | 940 | 54,000 | 940 |
| 2007-03-07 | 933 | 951 | 914 | 916 | 129,000 | 916 |
| 2007-03-06 | 924 | 933 | 910 | 925 | 149,000 | 925 |
| 2007-03-05 | 960 | 960 | 923 | 924 | 62,000 | 924 |
| 2007-03-02 | 983 | 989 | 956 | 965 | 117,000 | 965 |
| 2007-03-01 | 990 | 991 | 965 | 982 | 112,000 | 982 |
| 2007-02-28 | 989 | 990 | 963 | 990 | 194,000 | 990 |
| 2007-02-27 | 1,014 | 1,017 | 1,005 | 1,006 | 132,000 | 1,006 |
| 2007-02-26 | 1,002 | 1,015 | 1,002 | 1,008 | 62,000 | 1,008 |
| 2007-02-23 | 997 | 1,006 | 994 | 995 | 113,000 | 995 |
| 2007-02-22 | 986 | 995 | 984 | 995 | 45,000 | 995 |
| 2007-02-21 | 980 | 983 | 978 | 980 | 128,000 | 980 |
| 2007-02-20 | 978 | 983 | 975 | 980 | 103,000 | 980 |
| 2007-02-19 | 960 | 977 | 960 | 977 | 79,000 | 977 |
| 2007-02-16 | 958 | 963 | 955 | 960 | 130,000 | 960 |
| 2007-02-15 | 948 | 957 | 946 | 957 | 41,000 | 957 |
| 2007-02-14 | 939 | 942 | 933 | 935 | 75,000 | 935 |
| 2007-02-13 | 929 | 937 | 920 | 933 | 41,000 | 933 |
| 2007-02-09 | 915 | 923 | 915 | 920 | 57,000 | 920 |
| 2007-02-08 | 916 | 919 | 914 | 914 | 35,000 | 914 |
| 2007-02-07 | 901 | 913 | 901 | 913 | 28,000 | 913 |
| 2007-02-06 | 901 | 906 | 899 | 899 | 26,000 | 899 |
| 2007-02-05 | 923 | 923 | 900 | 900 | 31,000 | 900 |
| 2007-02-02 | 894 | 906 | 894 | 903 | 46,000 | 903 |
| 2007-02-01 | 899 | 899 | 882 | 892 | 68,000 | 892 |
| 2007-01-31 | 905 | 911 | 891 | 899 | 75,000 | 899 |
| 2007-01-30 | 903 | 925 | 900 | 905 | 64,000 | 905 |
| 2007-01-29 | 901 | 903 | 897 | 897 | 45,000 | 897 |
| 2007-01-26 | 884 | 890 | 882 | 885 | 36,000 | 885 |
| 2007-01-25 | 885 | 896 | 875 | 883 | 68,000 | 883 |
| 2007-01-24 | 880 | 884 | 870 | 883 | 87,000 | 883 |
| 2007-01-23 | 872 | 875 | 871 | 875 | 72,000 | 875 |
| 2007-01-22 | 872 | 873 | 872 | 872 | 22,000 | 872 |
| 2007-01-19 | 871 | 874 | 861 | 872 | 35,000 | 872 |
| 2007-01-18 | 868 | 870 | 860 | 870 | 45,000 | 870 |
| 2007-01-17 | 874 | 874 | 855 | 867 | 45,000 | 867 |
| 2007-01-16 | 875 | 880 | 865 | 874 | 46,000 | 874 |
| 2007-01-15 | 876 | 878 | 868 | 874 | 33,000 | 874 |
| 2007-01-12 | 857 | 864 | 857 | 857 | 54,000 | 857 |
| 2007-01-11 | 847 | 849 | 845 | 847 | 65,000 | 847 |
| 2007-01-10 | 859 | 860 | 842 | 847 | 95,000 | 847 |
| 2007-01-09 | 845 | 860 | 845 | 853 | 31,000 | 853 |
| 2007-01-05 | 855 | 855 | 841 | 845 | 22,000 | 845 |
| 2007-01-04 | 860 | 865 | 860 | 865 | 15,000 | 865 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
