4212 積水樹脂(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 721 | 721 | 715 | 715 | 21,000 | 715 |
| 2009-12-29 | 720 | 722 | 719 | 720 | 12,000 | 720 |
| 2009-12-28 | 723 | 724 | 715 | 715 | 37,000 | 715 |
| 2009-12-25 | 723 | 723 | 714 | 720 | 39,000 | 720 |
| 2009-12-24 | 729 | 730 | 717 | 719 | 99,000 | 719 |
| 2009-12-22 | 748 | 748 | 725 | 738 | 51,000 | 738 |
| 2009-12-21 | 749 | 749 | 735 | 738 | 14,000 | 738 |
| 2009-12-18 | 745 | 745 | 732 | 742 | 31,000 | 742 |
| 2009-12-17 | 768 | 775 | 739 | 744 | 64,000 | 744 |
| 2009-12-16 | 740 | 759 | 738 | 758 | 71,000 | 758 |
| 2009-12-15 | 729 | 738 | 719 | 723 | 42,000 | 723 |
| 2009-12-14 | 724 | 724 | 712 | 719 | 48,000 | 719 |
| 2009-12-11 | 705 | 720 | 704 | 719 | 85,000 | 719 |
| 2009-12-10 | 730 | 735 | 721 | 724 | 33,000 | 724 |
| 2009-12-09 | 737 | 737 | 733 | 735 | 22,000 | 735 |
| 2009-12-08 | 744 | 750 | 735 | 735 | 27,000 | 735 |
| 2009-12-07 | 744 | 747 | 736 | 737 | 27,000 | 737 |
| 2009-12-04 | 744 | 744 | 732 | 734 | 30,000 | 734 |
| 2009-12-03 | 734 | 739 | 734 | 737 | 70,000 | 737 |
| 2009-12-02 | 738 | 738 | 731 | 733 | 33,000 | 733 |
| 2009-12-01 | 731 | 738 | 731 | 737 | 46,000 | 737 |
| 2009-11-30 | 731 | 737 | 718 | 730 | 43,000 | 730 |
| 2009-11-27 | 732 | 733 | 731 | 731 | 17,000 | 731 |
| 2009-11-26 | 715 | 735 | 715 | 734 | 48,000 | 734 |
| 2009-11-25 | 708 | 712 | 700 | 712 | 52,000 | 712 |
| 2009-11-24 | 711 | 712 | 695 | 704 | 29,000 | 704 |
| 2009-11-20 | 696 | 706 | 694 | 702 | 39,000 | 702 |
| 2009-11-19 | 707 | 709 | 693 | 709 | 30,000 | 709 |
| 2009-11-18 | 697 | 710 | 685 | 702 | 53,000 | 702 |
| 2009-11-17 | 731 | 731 | 710 | 716 | 52,000 | 716 |
| 2009-11-16 | 736 | 737 | 724 | 732 | 36,000 | 732 |
| 2009-11-13 | 734 | 737 | 724 | 737 | 51,000 | 737 |
| 2009-11-12 | 724 | 731 | 723 | 728 | 45,000 | 728 |
| 2009-11-11 | 728 | 742 | 723 | 723 | 45,000 | 723 |
| 2009-11-10 | 721 | 737 | 721 | 728 | 47,000 | 728 |
| 2009-11-09 | 725 | 735 | 718 | 721 | 38,000 | 721 |
| 2009-11-06 | 737 | 737 | 726 | 735 | 35,000 | 735 |
| 2009-11-05 | 733 | 746 | 723 | 728 | 63,000 | 728 |
| 2009-11-04 | 738 | 741 | 727 | 735 | 43,000 | 735 |
| 2009-11-02 | 728 | 738 | 722 | 738 | 40,000 | 738 |
| 2009-10-30 | 735 | 742 | 729 | 733 | 38,000 | 733 |
| 2009-10-29 | 765 | 765 | 720 | 720 | 144,000 | 720 |
| 2009-10-28 | 722 | 773 | 722 | 773 | 63,000 | 773 |
| 2009-10-27 | 744 | 750 | 718 | 719 | 95,000 | 719 |
| 2009-10-26 | 744 | 749 | 736 | 744 | 53,000 | 744 |
| 2009-10-23 | 744 | 753 | 733 | 736 | 47,000 | 736 |
| 2009-10-22 | 750 | 750 | 733 | 737 | 21,000 | 737 |
| 2009-10-21 | 737 | 748 | 737 | 746 | 40,000 | 746 |
| 2009-10-20 | 726 | 741 | 726 | 736 | 34,000 | 736 |
| 2009-10-19 | 725 | 738 | 725 | 736 | 40,000 | 736 |
| 2009-10-16 | 742 | 742 | 731 | 731 | 18,000 | 731 |
| 2009-10-15 | 723 | 744 | 723 | 741 | 63,000 | 741 |
| 2009-10-14 | 712 | 729 | 708 | 725 | 59,000 | 725 |
| 2009-10-13 | 736 | 748 | 722 | 722 | 31,000 | 722 |
| 2009-10-09 | 725 | 738 | 725 | 735 | 27,000 | 735 |
| 2009-10-08 | 749 | 751 | 725 | 725 | 57,000 | 725 |
| 2009-10-07 | 756 | 756 | 742 | 749 | 30,000 | 749 |
| 2009-10-06 | 759 | 759 | 739 | 746 | 21,000 | 746 |
| 2009-10-05 | 754 | 760 | 746 | 758 | 35,000 | 758 |
| 2009-10-02 | 770 | 773 | 749 | 756 | 28,000 | 756 |
| 2009-10-01 | 791 | 791 | 776 | 779 | 19,000 | 779 |
| 2009-09-30 | 779 | 790 | 778 | 788 | 26,000 | 788 |
| 2009-09-29 | 781 | 789 | 776 | 789 | 25,000 | 789 |
| 2009-09-28 | 791 | 795 | 779 | 791 | 34,000 | 791 |
| 2009-09-25 | 803 | 803 | 790 | 799 | 39,000 | 799 |
| 2009-09-24 | 801 | 810 | 797 | 801 | 54,000 | 801 |
| 2009-09-18 | 790 | 790 | 777 | 790 | 62,000 | 790 |
| 2009-09-17 | 777 | 791 | 777 | 790 | 34,000 | 790 |
| 2009-09-16 | 785 | 798 | 777 | 777 | 47,000 | 777 |
| 2009-09-15 | 779 | 785 | 775 | 784 | 77,000 | 784 |
| 2009-09-14 | 793 | 800 | 770 | 779 | 87,000 | 779 |
| 2009-09-11 | 803 | 815 | 803 | 813 | 84,000 | 813 |
| 2009-09-10 | 819 | 820 | 814 | 820 | 40,000 | 820 |
| 2009-09-09 | 816 | 825 | 798 | 810 | 41,000 | 810 |
| 2009-09-08 | 808 | 821 | 808 | 815 | 28,000 | 815 |
| 2009-09-07 | 804 | 810 | 792 | 808 | 13,000 | 808 |
| 2009-09-04 | 805 | 815 | 803 | 814 | 29,000 | 814 |
| 2009-09-03 | 824 | 830 | 801 | 815 | 60,000 | 815 |
| 2009-09-02 | 816 | 832 | 810 | 832 | 70,000 | 832 |
| 2009-09-01 | 820 | 826 | 818 | 825 | 26,000 | 825 |
| 2009-08-31 | 819 | 826 | 817 | 822 | 43,000 | 822 |
| 2009-08-28 | 824 | 829 | 815 | 823 | 48,000 | 823 |
| 2009-08-27 | 807 | 815 | 807 | 815 | 37,000 | 815 |
| 2009-08-26 | 808 | 815 | 793 | 815 | 58,000 | 815 |
| 2009-08-25 | 807 | 810 | 803 | 806 | 40,000 | 806 |
| 2009-08-24 | 808 | 815 | 806 | 808 | 40,000 | 808 |
| 2009-08-21 | 794 | 805 | 789 | 800 | 60,000 | 800 |
| 2009-08-20 | 794 | 809 | 784 | 809 | 39,000 | 809 |
| 2009-08-19 | 799 | 799 | 782 | 793 | 26,000 | 793 |
| 2009-08-18 | 785 | 799 | 785 | 794 | 25,000 | 794 |
| 2009-08-17 | 809 | 809 | 790 | 794 | 28,000 | 794 |
| 2009-08-14 | 810 | 810 | 774 | 810 | 86,000 | 810 |
| 2009-08-13 | 800 | 810 | 799 | 810 | 32,000 | 810 |
| 2009-08-12 | 809 | 809 | 792 | 799 | 33,000 | 799 |
| 2009-08-11 | 787 | 806 | 785 | 802 | 57,000 | 802 |
| 2009-08-10 | 785 | 786 | 779 | 786 | 33,000 | 786 |
| 2009-08-07 | 782 | 785 | 766 | 785 | 73,000 | 785 |
| 2009-08-06 | 759 | 785 | 754 | 785 | 71,000 | 785 |
| 2009-08-05 | 757 | 764 | 751 | 758 | 30,000 | 758 |
| 2009-08-04 | 763 | 770 | 754 | 756 | 21,000 | 756 |
| 2009-08-03 | 770 | 770 | 761 | 763 | 12,000 | 763 |
| 2009-07-31 | 774 | 774 | 767 | 767 | 13,000 | 767 |
| 2009-07-30 | 780 | 780 | 760 | 766 | 49,000 | 766 |
| 2009-07-29 | 735 | 750 | 728 | 750 | 33,000 | 750 |
| 2009-07-28 | 749 | 749 | 734 | 735 | 26,000 | 735 |
| 2009-07-27 | 734 | 745 | 731 | 731 | 32,000 | 731 |
| 2009-07-24 | 737 | 740 | 719 | 720 | 40,000 | 720 |
| 2009-07-23 | 734 | 740 | 730 | 731 | 27,000 | 731 |
| 2009-07-22 | 758 | 758 | 725 | 734 | 52,000 | 734 |
| 2009-07-21 | 760 | 761 | 744 | 748 | 44,000 | 748 |
| 2009-07-17 | 746 | 750 | 732 | 745 | 29,000 | 745 |
| 2009-07-16 | 757 | 765 | 755 | 755 | 15,000 | 755 |
| 2009-07-15 | 779 | 779 | 750 | 755 | 24,000 | 755 |
| 2009-07-14 | 765 | 773 | 759 | 769 | 30,000 | 769 |
| 2009-07-13 | 772 | 782 | 745 | 746 | 23,000 | 746 |
| 2009-07-10 | 764 | 779 | 756 | 772 | 28,000 | 772 |
| 2009-07-09 | 749 | 766 | 743 | 754 | 29,000 | 754 |
| 2009-07-08 | 788 | 791 | 769 | 777 | 26,000 | 777 |
| 2009-07-07 | 789 | 790 | 788 | 790 | 16,000 | 790 |
| 2009-07-06 | 789 | 791 | 787 | 788 | 15,000 | 788 |
| 2009-07-03 | 788 | 792 | 787 | 789 | 27,000 | 789 |
| 2009-07-02 | 789 | 792 | 788 | 789 | 30,000 | 789 |
| 2009-07-01 | 789 | 795 | 787 | 788 | 24,000 | 788 |
| 2009-06-30 | 791 | 796 | 788 | 795 | 39,000 | 795 |
| 2009-06-29 | 804 | 804 | 767 | 771 | 23,000 | 771 |
| 2009-06-26 | 795 | 804 | 787 | 798 | 51,000 | 798 |
| 2009-06-25 | 747 | 786 | 747 | 785 | 36,000 | 785 |
| 2009-06-24 | 758 | 768 | 737 | 737 | 28,000 | 737 |
| 2009-06-23 | 784 | 784 | 757 | 768 | 18,000 | 768 |
| 2009-06-22 | 760 | 785 | 760 | 784 | 21,000 | 784 |
| 2009-06-19 | 792 | 792 | 765 | 771 | 37,000 | 771 |
| 2009-06-18 | 795 | 802 | 787 | 802 | 31,000 | 802 |
| 2009-06-17 | 787 | 796 | 778 | 796 | 21,000 | 796 |
| 2009-06-16 | 800 | 800 | 775 | 781 | 68,000 | 781 |
| 2009-06-15 | 801 | 801 | 796 | 797 | 32,000 | 797 |
| 2009-06-12 | 790 | 803 | 790 | 794 | 102,000 | 794 |
| 2009-06-11 | 803 | 803 | 780 | 798 | 44,000 | 798 |
| 2009-06-10 | 798 | 800 | 780 | 796 | 55,000 | 796 |
| 2009-06-09 | 806 | 812 | 797 | 797 | 40,000 | 797 |
| 2009-06-08 | 808 | 808 | 796 | 796 | 24,000 | 796 |
| 2009-06-05 | 805 | 810 | 797 | 809 | 29,000 | 809 |
| 2009-06-04 | 795 | 815 | 791 | 804 | 34,000 | 804 |
| 2009-06-03 | 799 | 800 | 789 | 794 | 34,000 | 794 |
| 2009-06-02 | 805 | 806 | 799 | 803 | 58,000 | 803 |
| 2009-06-01 | 780 | 804 | 780 | 799 | 80,000 | 799 |
| 2009-05-29 | 759 | 778 | 759 | 777 | 28,000 | 777 |
| 2009-05-28 | 778 | 800 | 763 | 769 | 50,000 | 769 |
| 2009-05-27 | 740 | 800 | 739 | 781 | 53,000 | 781 |
| 2009-05-26 | 735 | 745 | 735 | 738 | 26,000 | 738 |
| 2009-05-25 | 721 | 735 | 721 | 728 | 9,000 | 728 |
| 2009-05-22 | 724 | 730 | 721 | 724 | 18,000 | 724 |
| 2009-05-21 | 728 | 728 | 714 | 725 | 25,000 | 725 |
| 2009-05-20 | 725 | 725 | 721 | 723 | 8,000 | 723 |
| 2009-05-19 | 721 | 722 | 712 | 722 | 21,000 | 722 |
| 2009-05-18 | 721 | 722 | 711 | 721 | 29,000 | 721 |
| 2009-05-15 | 717 | 724 | 715 | 721 | 38,000 | 721 |
| 2009-05-14 | 712 | 720 | 711 | 716 | 42,000 | 716 |
| 2009-05-13 | 720 | 720 | 712 | 717 | 13,000 | 717 |
| 2009-05-12 | 711 | 717 | 709 | 715 | 26,000 | 715 |
| 2009-05-11 | 699 | 722 | 699 | 714 | 33,000 | 714 |
| 2009-05-08 | 705 | 705 | 698 | 699 | 15,000 | 699 |
| 2009-05-07 | 697 | 705 | 686 | 702 | 38,000 | 702 |
| 2009-05-01 | 655 | 675 | 655 | 667 | 50,000 | 667 |
| 2009-04-30 | 637 | 660 | 627 | 651 | 66,000 | 651 |
| 2009-04-28 | 640 | 650 | 617 | 627 | 30,000 | 627 |
| 2009-04-27 | 672 | 672 | 611 | 620 | 64,000 | 620 |
| 2009-04-24 | 682 | 682 | 662 | 662 | 19,000 | 662 |
| 2009-04-23 | 663 | 683 | 661 | 673 | 51,000 | 673 |
| 2009-04-22 | 670 | 682 | 670 | 672 | 40,000 | 672 |
| 2009-04-21 | 676 | 676 | 661 | 661 | 27,000 | 661 |
| 2009-04-20 | 686 | 686 | 665 | 678 | 16,000 | 678 |
| 2009-04-17 | 679 | 690 | 678 | 679 | 19,000 | 679 |
| 2009-04-16 | 681 | 694 | 668 | 670 | 27,000 | 670 |
| 2009-04-15 | 682 | 692 | 680 | 691 | 14,000 | 691 |
| 2009-04-14 | 690 | 690 | 662 | 668 | 48,000 | 668 |
| 2009-04-13 | 675 | 685 | 667 | 681 | 10,000 | 681 |
| 2009-04-10 | 675 | 675 | 656 | 665 | 28,000 | 665 |
| 2009-04-09 | 662 | 665 | 651 | 665 | 26,000 | 665 |
| 2009-04-08 | 659 | 665 | 629 | 652 | 38,000 | 652 |
| 2009-04-07 | 695 | 695 | 665 | 678 | 52,000 | 678 |
| 2009-04-06 | 717 | 720 | 705 | 708 | 75,000 | 708 |
| 2009-04-03 | 725 | 725 | 680 | 700 | 55,000 | 700 |
| 2009-04-02 | 736 | 740 | 731 | 735 | 31,000 | 735 |
| 2009-04-01 | 730 | 731 | 721 | 729 | 12,000 | 729 |
| 2009-03-31 | 730 | 754 | 730 | 732 | 49,000 | 732 |
| 2009-03-30 | 760 | 770 | 737 | 737 | 25,000 | 737 |
| 2009-03-27 | 766 | 766 | 738 | 760 | 31,000 | 760 |
| 2009-03-26 | 743 | 756 | 730 | 756 | 12,000 | 756 |
| 2009-03-25 | 706 | 743 | 692 | 742 | 62,000 | 742 |
| 2009-03-24 | 665 | 719 | 665 | 714 | 110,000 | 714 |
| 2009-03-23 | 633 | 642 | 630 | 642 | 94,000 | 642 |
| 2009-03-19 | 643 | 644 | 634 | 634 | 49,000 | 634 |
| 2009-03-18 | 635 | 643 | 633 | 633 | 25,000 | 633 |
| 2009-03-17 | 633 | 638 | 632 | 636 | 29,000 | 636 |
| 2009-03-16 | 629 | 633 | 629 | 632 | 136,000 | 632 |
| 2009-03-13 | 618 | 638 | 618 | 629 | 120,000 | 629 |
| 2009-03-12 | 601 | 615 | 601 | 608 | 33,000 | 608 |
| 2009-03-11 | 621 | 621 | 610 | 612 | 14,000 | 612 |
| 2009-03-10 | 601 | 606 | 601 | 603 | 27,000 | 603 |
| 2009-03-09 | 626 | 632 | 615 | 621 | 38,000 | 621 |
| 2009-03-06 | 637 | 647 | 630 | 641 | 83,000 | 641 |
| 2009-03-05 | 641 | 650 | 637 | 647 | 47,000 | 647 |
| 2009-03-04 | 618 | 632 | 613 | 631 | 20,000 | 631 |
| 2009-03-03 | 623 | 628 | 619 | 619 | 24,000 | 619 |
| 2009-03-02 | 645 | 645 | 625 | 642 | 24,000 | 642 |
| 2009-02-27 | 634 | 656 | 633 | 641 | 77,000 | 641 |
| 2009-02-26 | 639 | 650 | 623 | 633 | 71,000 | 633 |
| 2009-02-25 | 639 | 639 | 616 | 632 | 40,000 | 632 |
| 2009-02-24 | 618 | 629 | 607 | 629 | 37,000 | 629 |
| 2009-02-23 | 597 | 617 | 595 | 617 | 52,000 | 617 |
| 2009-02-20 | 623 | 633 | 617 | 617 | 67,000 | 617 |
| 2009-02-19 | 640 | 640 | 623 | 623 | 55,000 | 623 |
| 2009-02-18 | 638 | 650 | 638 | 640 | 56,000 | 640 |
| 2009-02-17 | 643 | 647 | 643 | 643 | 37,000 | 643 |
| 2009-02-16 | 643 | 647 | 635 | 644 | 31,000 | 644 |
| 2009-02-13 | 609 | 636 | 609 | 631 | 36,000 | 631 |
| 2009-02-12 | 607 | 608 | 594 | 601 | 41,000 | 601 |
| 2009-02-10 | 609 | 615 | 608 | 608 | 31,000 | 608 |
| 2009-02-09 | 615 | 622 | 603 | 604 | 45,000 | 604 |
| 2009-02-06 | 612 | 650 | 612 | 620 | 59,000 | 620 |
| 2009-02-05 | 609 | 640 | 605 | 611 | 79,000 | 611 |
| 2009-02-04 | 616 | 617 | 586 | 599 | 52,000 | 599 |
| 2009-02-03 | 629 | 647 | 616 | 616 | 31,000 | 616 |
| 2009-02-02 | 651 | 659 | 640 | 647 | 20,000 | 647 |
| 2009-01-30 | 657 | 675 | 657 | 670 | 33,000 | 670 |
| 2009-01-29 | 668 | 679 | 667 | 676 | 28,000 | 676 |
| 2009-01-28 | 675 | 680 | 656 | 667 | 30,000 | 667 |
| 2009-01-27 | 664 | 676 | 664 | 675 | 40,000 | 675 |
| 2009-01-26 | 658 | 668 | 653 | 662 | 12,000 | 662 |
| 2009-01-23 | 645 | 647 | 645 | 647 | 32,000 | 647 |
| 2009-01-22 | 658 | 658 | 645 | 655 | 7,000 | 655 |
| 2009-01-21 | 655 | 657 | 638 | 638 | 38,000 | 638 |
| 2009-01-20 | 656 | 667 | 656 | 659 | 10,000 | 659 |
| 2009-01-19 | 660 | 691 | 660 | 666 | 18,000 | 666 |
| 2009-01-16 | 655 | 663 | 646 | 660 | 25,000 | 660 |
| 2009-01-15 | 647 | 657 | 645 | 645 | 33,000 | 645 |
| 2009-01-14 | 632 | 651 | 632 | 647 | 46,000 | 647 |
| 2009-01-13 | 652 | 653 | 642 | 642 | 40,000 | 642 |
| 2009-01-09 | 662 | 666 | 646 | 652 | 46,000 | 652 |
| 2009-01-08 | 741 | 741 | 690 | 690 | 34,000 | 690 |
| 2009-01-07 | 765 | 769 | 748 | 751 | 30,000 | 751 |
| 2009-01-06 | 769 | 769 | 760 | 765 | 34,000 | 765 |
| 2009-01-05 | 773 | 777 | 767 | 768 | 10,000 | 768 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
