4212 積水樹脂(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 760 | 775 | 750 | 773 | 25,000 | 773 |
| 2008-12-29 | 769 | 770 | 755 | 770 | 39,000 | 770 |
| 2008-12-26 | 740 | 744 | 737 | 744 | 23,000 | 744 |
| 2008-12-25 | 746 | 746 | 735 | 737 | 23,000 | 737 |
| 2008-12-24 | 745 | 745 | 736 | 736 | 10,000 | 736 |
| 2008-12-22 | 721 | 745 | 720 | 743 | 51,000 | 743 |
| 2008-12-19 | 735 | 749 | 723 | 741 | 35,000 | 741 |
| 2008-12-18 | 743 | 745 | 735 | 735 | 44,000 | 735 |
| 2008-12-17 | 743 | 743 | 712 | 742 | 39,000 | 742 |
| 2008-12-16 | 741 | 745 | 733 | 743 | 58,000 | 743 |
| 2008-12-15 | 738 | 743 | 708 | 740 | 50,000 | 740 |
| 2008-12-12 | 684 | 695 | 676 | 682 | 106,000 | 682 |
| 2008-12-11 | 667 | 684 | 667 | 684 | 33,000 | 684 |
| 2008-12-10 | 676 | 676 | 637 | 658 | 54,000 | 658 |
| 2008-12-09 | 680 | 683 | 669 | 676 | 52,000 | 676 |
| 2008-12-08 | 685 | 704 | 685 | 692 | 37,000 | 692 |
| 2008-12-05 | 672 | 698 | 672 | 678 | 54,000 | 678 |
| 2008-12-04 | 678 | 678 | 667 | 672 | 30,000 | 672 |
| 2008-12-03 | 673 | 673 | 661 | 669 | 17,000 | 669 |
| 2008-12-02 | 672 | 687 | 662 | 666 | 54,000 | 666 |
| 2008-12-01 | 678 | 689 | 676 | 678 | 62,000 | 678 |
| 2008-11-28 | 669 | 680 | 659 | 680 | 83,000 | 680 |
| 2008-11-27 | 642 | 669 | 640 | 659 | 36,000 | 659 |
| 2008-11-26 | 620 | 653 | 620 | 642 | 38,000 | 642 |
| 2008-11-25 | 630 | 635 | 620 | 630 | 97,000 | 630 |
| 2008-11-21 | 609 | 630 | 609 | 628 | 84,000 | 628 |
| 2008-11-20 | 601 | 636 | 601 | 631 | 126,000 | 631 |
| 2008-11-19 | 584 | 597 | 580 | 597 | 30,000 | 597 |
| 2008-11-18 | 590 | 591 | 563 | 564 | 25,000 | 564 |
| 2008-11-17 | 553 | 587 | 553 | 580 | 57,000 | 580 |
| 2008-11-14 | 606 | 606 | 576 | 587 | 76,000 | 587 |
| 2008-11-13 | 585 | 614 | 585 | 596 | 41,000 | 596 |
| 2008-11-12 | 625 | 645 | 583 | 583 | 82,000 | 583 |
| 2008-11-11 | 632 | 640 | 630 | 631 | 23,000 | 631 |
| 2008-11-10 | 629 | 651 | 629 | 642 | 31,000 | 642 |
| 2008-11-07 | 649 | 669 | 625 | 625 | 39,000 | 625 |
| 2008-11-06 | 697 | 697 | 673 | 678 | 40,000 | 678 |
| 2008-11-05 | 692 | 709 | 668 | 709 | 80,000 | 709 |
| 2008-11-04 | 619 | 656 | 619 | 643 | 27,000 | 643 |
| 2008-10-31 | 546 | 638 | 546 | 619 | 109,000 | 619 |
| 2008-10-30 | 556 | 577 | 544 | 549 | 92,000 | 549 |
| 2008-10-29 | 514 | 546 | 514 | 538 | 78,000 | 538 |
| 2008-10-28 | 521 | 525 | 496 | 522 | 49,000 | 522 |
| 2008-10-27 | 561 | 574 | 507 | 521 | 66,000 | 521 |
| 2008-10-24 | 570 | 604 | 550 | 591 | 98,000 | 591 |
| 2008-10-23 | 590 | 590 | 561 | 572 | 36,000 | 572 |
| 2008-10-22 | 648 | 658 | 610 | 612 | 53,000 | 612 |
| 2008-10-21 | 660 | 660 | 650 | 658 | 31,000 | 658 |
| 2008-10-20 | 635 | 655 | 615 | 650 | 37,000 | 650 |
| 2008-10-17 | 633 | 660 | 627 | 642 | 38,000 | 642 |
| 2008-10-16 | 620 | 620 | 590 | 593 | 26,000 | 593 |
| 2008-10-15 | 628 | 628 | 588 | 610 | 20,000 | 610 |
| 2008-10-14 | 636 | 636 | 617 | 618 | 30,000 | 618 |
| 2008-10-10 | 563 | 563 | 535 | 546 | 36,000 | 546 |
| 2008-10-09 | 549 | 578 | 540 | 564 | 55,000 | 564 |
| 2008-10-08 | 557 | 557 | 526 | 549 | 62,000 | 549 |
| 2008-10-07 | 524 | 571 | 524 | 564 | 68,000 | 564 |
| 2008-10-06 | 618 | 632 | 604 | 604 | 23,000 | 604 |
| 2008-10-03 | 651 | 652 | 619 | 635 | 35,000 | 635 |
| 2008-10-02 | 665 | 665 | 651 | 651 | 7,000 | 651 |
| 2008-10-01 | 680 | 680 | 661 | 662 | 24,000 | 662 |
| 2008-09-30 | 667 | 672 | 647 | 670 | 22,000 | 670 |
| 2008-09-29 | 696 | 696 | 679 | 685 | 20,000 | 685 |
| 2008-09-26 | 732 | 732 | 671 | 694 | 57,000 | 694 |
| 2008-09-25 | 713 | 731 | 707 | 722 | 36,000 | 722 |
| 2008-09-24 | 757 | 760 | 720 | 731 | 31,000 | 731 |
| 2008-09-22 | 793 | 793 | 748 | 756 | 31,000 | 756 |
| 2008-09-19 | 776 | 786 | 750 | 763 | 64,000 | 763 |
| 2008-09-18 | 770 | 772 | 755 | 762 | 23,000 | 762 |
| 2008-09-17 | 764 | 835 | 755 | 770 | 81,000 | 770 |
| 2008-09-16 | 741 | 764 | 734 | 764 | 57,000 | 764 |
| 2008-09-12 | 742 | 760 | 732 | 751 | 81,000 | 751 |
| 2008-09-11 | 712 | 720 | 712 | 712 | 31,000 | 712 |
| 2008-09-10 | 716 | 717 | 691 | 712 | 34,000 | 712 |
| 2008-09-09 | 711 | 720 | 711 | 716 | 19,000 | 716 |
| 2008-09-08 | 664 | 718 | 664 | 702 | 41,000 | 702 |
| 2008-09-05 | 702 | 709 | 663 | 663 | 34,000 | 663 |
| 2008-09-04 | 725 | 725 | 702 | 702 | 30,000 | 702 |
| 2008-09-03 | 749 | 750 | 723 | 724 | 39,000 | 724 |
| 2008-09-02 | 768 | 768 | 719 | 729 | 41,000 | 729 |
| 2008-09-01 | 784 | 784 | 767 | 768 | 32,000 | 768 |
| 2008-08-29 | 755 | 781 | 753 | 774 | 55,000 | 774 |
| 2008-08-28 | 756 | 756 | 746 | 755 | 34,000 | 755 |
| 2008-08-27 | 760 | 760 | 746 | 746 | 21,000 | 746 |
| 2008-08-26 | 748 | 761 | 748 | 754 | 20,000 | 754 |
| 2008-08-25 | 736 | 757 | 734 | 748 | 30,000 | 748 |
| 2008-08-22 | 721 | 721 | 713 | 713 | 25,000 | 713 |
| 2008-08-21 | 715 | 721 | 712 | 713 | 16,000 | 713 |
| 2008-08-20 | 706 | 710 | 704 | 705 | 26,000 | 705 |
| 2008-08-19 | 709 | 709 | 696 | 706 | 79,000 | 706 |
| 2008-08-18 | 670 | 716 | 670 | 707 | 63,000 | 707 |
| 2008-08-15 | 669 | 678 | 661 | 663 | 49,000 | 663 |
| 2008-08-14 | 693 | 693 | 668 | 668 | 48,000 | 668 |
| 2008-08-13 | 740 | 740 | 703 | 703 | 38,000 | 703 |
| 2008-08-12 | 738 | 750 | 738 | 740 | 36,000 | 740 |
| 2008-08-11 | 742 | 744 | 737 | 741 | 22,000 | 741 |
| 2008-08-08 | 750 | 750 | 731 | 741 | 26,000 | 741 |
| 2008-08-07 | 790 | 790 | 751 | 755 | 48,000 | 755 |
| 2008-08-06 | 792 | 792 | 772 | 789 | 25,000 | 789 |
| 2008-08-05 | 787 | 802 | 777 | 783 | 21,000 | 783 |
| 2008-08-04 | 791 | 801 | 779 | 779 | 26,000 | 779 |
| 2008-08-01 | 814 | 815 | 810 | 811 | 20,000 | 811 |
| 2008-07-31 | 803 | 817 | 796 | 814 | 39,000 | 814 |
| 2008-07-30 | 794 | 813 | 790 | 813 | 35,000 | 813 |
| 2008-07-29 | 808 | 808 | 777 | 787 | 38,000 | 787 |
| 2008-07-28 | 830 | 837 | 819 | 820 | 16,000 | 820 |
| 2008-07-25 | 835 | 845 | 833 | 833 | 20,000 | 833 |
| 2008-07-24 | 840 | 849 | 840 | 844 | 35,000 | 844 |
| 2008-07-23 | 820 | 844 | 820 | 840 | 34,000 | 840 |
| 2008-07-22 | 830 | 837 | 825 | 830 | 39,000 | 830 |
| 2008-07-18 | 844 | 844 | 826 | 830 | 25,000 | 830 |
| 2008-07-17 | 844 | 844 | 834 | 844 | 37,000 | 844 |
| 2008-07-16 | 838 | 844 | 836 | 842 | 33,000 | 842 |
| 2008-07-15 | 844 | 847 | 818 | 838 | 57,000 | 838 |
| 2008-07-14 | 849 | 849 | 839 | 843 | 70,000 | 843 |
| 2008-07-11 | 835 | 840 | 834 | 839 | 32,000 | 839 |
| 2008-07-10 | 853 | 854 | 834 | 845 | 40,000 | 845 |
| 2008-07-09 | 855 | 856 | 850 | 851 | 53,000 | 851 |
| 2008-07-08 | 856 | 856 | 847 | 847 | 31,000 | 847 |
| 2008-07-07 | 854 | 862 | 854 | 856 | 21,000 | 856 |
| 2008-07-04 | 835 | 854 | 835 | 848 | 47,000 | 848 |
| 2008-07-03 | 844 | 844 | 818 | 836 | 39,000 | 836 |
| 2008-07-02 | 852 | 855 | 851 | 852 | 29,000 | 852 |
| 2008-07-01 | 853 | 863 | 852 | 855 | 19,000 | 855 |
| 2008-06-30 | 856 | 857 | 846 | 857 | 66,000 | 857 |
| 2008-06-27 | 847 | 847 | 839 | 846 | 66,000 | 846 |
| 2008-06-26 | 863 | 864 | 860 | 860 | 20,000 | 860 |
| 2008-06-25 | 862 | 872 | 847 | 872 | 60,000 | 872 |
| 2008-06-24 | 847 | 856 | 847 | 855 | 28,000 | 855 |
| 2008-06-23 | 841 | 862 | 841 | 847 | 102,000 | 847 |
| 2008-06-20 | 857 | 857 | 835 | 840 | 73,000 | 840 |
| 2008-06-19 | 847 | 850 | 837 | 847 | 110,000 | 847 |
| 2008-06-18 | 846 | 847 | 838 | 845 | 21,000 | 845 |
| 2008-06-17 | 828 | 839 | 819 | 838 | 83,000 | 838 |
| 2008-06-16 | 839 | 850 | 837 | 838 | 30,000 | 838 |
| 2008-06-13 | 835 | 835 | 815 | 829 | 66,000 | 829 |
| 2008-06-12 | 829 | 859 | 819 | 839 | 84,000 | 839 |
| 2008-06-11 | 828 | 832 | 816 | 829 | 39,000 | 829 |
| 2008-06-10 | 834 | 834 | 828 | 828 | 17,000 | 828 |
| 2008-06-09 | 846 | 850 | 829 | 829 | 61,000 | 829 |
| 2008-06-06 | 866 | 878 | 866 | 869 | 32,000 | 869 |
| 2008-06-05 | 867 | 867 | 860 | 863 | 41,000 | 863 |
| 2008-06-04 | 863 | 878 | 859 | 867 | 33,000 | 867 |
| 2008-06-03 | 880 | 880 | 851 | 853 | 38,000 | 853 |
| 2008-06-02 | 872 | 880 | 851 | 878 | 17,000 | 878 |
| 2008-05-30 | 838 | 876 | 836 | 872 | 68,000 | 872 |
| 2008-05-29 | 842 | 849 | 840 | 848 | 41,000 | 848 |
| 2008-05-28 | 860 | 860 | 836 | 836 | 45,000 | 836 |
| 2008-05-27 | 846 | 859 | 837 | 859 | 50,000 | 859 |
| 2008-05-26 | 865 | 866 | 843 | 844 | 49,000 | 844 |
| 2008-05-23 | 882 | 890 | 875 | 876 | 44,000 | 876 |
| 2008-05-22 | 889 | 894 | 870 | 892 | 23,000 | 892 |
| 2008-05-21 | 915 | 915 | 861 | 894 | 46,000 | 894 |
| 2008-05-20 | 914 | 920 | 907 | 914 | 50,000 | 914 |
| 2008-05-19 | 916 | 917 | 907 | 916 | 48,000 | 916 |
| 2008-05-16 | 912 | 916 | 901 | 916 | 65,000 | 916 |
| 2008-05-15 | 905 | 912 | 901 | 909 | 39,000 | 909 |
| 2008-05-14 | 880 | 903 | 872 | 895 | 66,000 | 895 |
| 2008-05-13 | 890 | 890 | 860 | 874 | 39,000 | 874 |
| 2008-05-12 | 864 | 881 | 863 | 880 | 31,000 | 880 |
| 2008-05-09 | 897 | 897 | 882 | 884 | 46,000 | 884 |
| 2008-05-08 | 915 | 915 | 895 | 907 | 45,000 | 907 |
| 2008-05-07 | 918 | 918 | 898 | 915 | 41,000 | 915 |
| 2008-05-02 | 920 | 920 | 896 | 912 | 71,000 | 912 |
| 2008-05-01 | 908 | 915 | 891 | 911 | 73,000 | 911 |
| 2008-04-30 | 919 | 920 | 907 | 915 | 54,000 | 915 |
| 2008-04-28 | 892 | 912 | 885 | 912 | 85,000 | 912 |
| 2008-04-25 | 878 | 888 | 873 | 882 | 24,000 | 882 |
| 2008-04-24 | 871 | 879 | 860 | 868 | 59,000 | 868 |
| 2008-04-23 | 875 | 884 | 865 | 881 | 71,000 | 881 |
| 2008-04-22 | 903 | 903 | 870 | 885 | 83,000 | 885 |
| 2008-04-21 | 890 | 899 | 884 | 893 | 58,000 | 893 |
| 2008-04-18 | 885 | 900 | 882 | 900 | 46,000 | 900 |
| 2008-04-17 | 890 | 903 | 884 | 895 | 54,000 | 895 |
| 2008-04-16 | 910 | 910 | 875 | 888 | 60,000 | 888 |
| 2008-04-15 | 892 | 907 | 878 | 890 | 92,000 | 890 |
| 2008-04-14 | 897 | 903 | 877 | 901 | 94,000 | 901 |
| 2008-04-11 | 889 | 906 | 882 | 887 | 51,000 | 887 |
| 2008-04-10 | 892 | 900 | 875 | 887 | 83,000 | 887 |
| 2008-04-09 | 922 | 923 | 882 | 892 | 70,000 | 892 |
| 2008-04-08 | 945 | 950 | 909 | 911 | 43,000 | 911 |
| 2008-04-07 | 897 | 945 | 897 | 945 | 99,000 | 945 |
| 2008-04-04 | 947 | 950 | 937 | 947 | 57,000 | 947 |
| 2008-04-03 | 947 | 949 | 934 | 947 | 37,000 | 947 |
| 2008-04-02 | 949 | 952 | 928 | 944 | 67,000 | 944 |
| 2008-04-01 | 926 | 949 | 925 | 946 | 57,000 | 946 |
| 2008-03-31 | 931 | 947 | 907 | 936 | 86,000 | 936 |
| 2008-03-28 | 906 | 940 | 899 | 931 | 86,000 | 931 |
| 2008-03-27 | 893 | 906 | 893 | 906 | 33,000 | 906 |
| 2008-03-26 | 882 | 897 | 881 | 893 | 37,000 | 893 |
| 2008-03-25 | 863 | 873 | 858 | 870 | 76,000 | 870 |
| 2008-03-24 | 878 | 889 | 863 | 873 | 34,000 | 873 |
| 2008-03-21 | 857 | 883 | 857 | 883 | 54,000 | 883 |
| 2008-03-19 | 850 | 860 | 842 | 856 | 62,000 | 856 |
| 2008-03-18 | 843 | 860 | 837 | 849 | 74,000 | 849 |
| 2008-03-17 | 869 | 869 | 840 | 842 | 37,000 | 842 |
| 2008-03-14 | 860 | 874 | 860 | 874 | 131,000 | 874 |
| 2008-03-13 | 873 | 873 | 860 | 868 | 55,000 | 868 |
| 2008-03-12 | 868 | 880 | 858 | 869 | 52,000 | 869 |
| 2008-03-11 | 868 | 874 | 858 | 868 | 66,000 | 868 |
| 2008-03-10 | 870 | 873 | 850 | 859 | 52,000 | 859 |
| 2008-03-07 | 851 | 875 | 837 | 860 | 46,000 | 860 |
| 2008-03-06 | 868 | 876 | 859 | 870 | 39,000 | 870 |
| 2008-03-05 | 870 | 870 | 845 | 853 | 73,000 | 853 |
| 2008-03-04 | 850 | 866 | 850 | 856 | 69,000 | 856 |
| 2008-03-03 | 850 | 865 | 850 | 850 | 114,000 | 850 |
| 2008-02-29 | 859 | 878 | 859 | 874 | 54,000 | 874 |
| 2008-02-28 | 862 | 892 | 861 | 882 | 146,000 | 882 |
| 2008-02-27 | 855 | 873 | 855 | 862 | 60,000 | 862 |
| 2008-02-26 | 877 | 878 | 851 | 855 | 92,000 | 855 |
| 2008-02-25 | 832 | 855 | 824 | 848 | 113,000 | 848 |
| 2008-02-22 | 857 | 858 | 825 | 842 | 125,000 | 842 |
| 2008-02-21 | 824 | 867 | 824 | 858 | 82,000 | 858 |
| 2008-02-20 | 854 | 870 | 831 | 834 | 81,000 | 834 |
| 2008-02-19 | 860 | 871 | 851 | 854 | 131,000 | 854 |
| 2008-02-18 | 866 | 872 | 849 | 860 | 88,000 | 860 |
| 2008-02-15 | 869 | 888 | 849 | 876 | 68,000 | 876 |
| 2008-02-14 | 868 | 874 | 843 | 859 | 56,000 | 859 |
| 2008-02-13 | 840 | 866 | 835 | 843 | 90,000 | 843 |
| 2008-02-12 | 854 | 860 | 830 | 830 | 100,000 | 830 |
| 2008-02-08 | 844 | 855 | 834 | 836 | 34,000 | 836 |
| 2008-02-07 | 840 | 850 | 825 | 835 | 86,000 | 835 |
| 2008-02-06 | 829 | 840 | 823 | 830 | 103,000 | 830 |
| 2008-02-05 | 853 | 853 | 826 | 837 | 97,000 | 837 |
| 2008-02-04 | 870 | 870 | 847 | 852 | 63,000 | 852 |
| 2008-02-01 | 859 | 859 | 833 | 850 | 83,000 | 850 |
| 2008-01-31 | 830 | 867 | 819 | 858 | 94,000 | 858 |
| 2008-01-30 | 835 | 836 | 810 | 827 | 145,000 | 827 |
| 2008-01-29 | 811 | 835 | 811 | 825 | 32,000 | 825 |
| 2008-01-28 | 831 | 838 | 806 | 807 | 57,000 | 807 |
| 2008-01-25 | 815 | 824 | 799 | 820 | 84,000 | 820 |
| 2008-01-24 | 786 | 829 | 786 | 806 | 86,000 | 806 |
| 2008-01-23 | 756 | 808 | 756 | 778 | 42,000 | 778 |
| 2008-01-22 | 770 | 793 | 750 | 750 | 108,000 | 750 |
| 2008-01-21 | 853 | 853 | 796 | 796 | 136,000 | 796 |
| 2008-01-18 | 822 | 864 | 792 | 862 | 84,000 | 862 |
| 2008-01-17 | 814 | 825 | 814 | 822 | 58,000 | 822 |
| 2008-01-16 | 835 | 835 | 812 | 814 | 63,000 | 814 |
| 2008-01-15 | 864 | 875 | 845 | 845 | 186,000 | 845 |
| 2008-01-11 | 888 | 900 | 862 | 863 | 185,000 | 863 |
| 2008-01-10 | 896 | 899 | 886 | 887 | 91,000 | 887 |
| 2008-01-09 | 880 | 903 | 869 | 890 | 113,000 | 890 |
| 2008-01-08 | 869 | 891 | 861 | 879 | 107,000 | 879 |
| 2008-01-07 | 867 | 883 | 865 | 868 | 132,000 | 868 |
| 2008-01-04 | 906 | 915 | 875 | 886 | 54,000 | 886 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
