積水化学工業(4204)の株価時系列情報
積水化学工業(4204)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 935 | 951 | 932 | 949 | 2,415,000 |
| 2006/12/28 | 936 | 936 | 923 | 926 | 1,248,000 |
| 2006/12/27 | 930 | 942 | 924 | 926 | 990,000 |
| 2006/12/26 | 920 | 928 | 915 | 927 | 674,000 |
| 2006/12/25 | 921 | 921 | 915 | 920 | 1,028,000 |
| 2006/12/22 | 924 | 930 | 915 | 929 | 2,121,000 |
| 2006/12/21 | 934 | 936 | 916 | 931 | 2,430,000 |
| 2006/12/20 | 935 | 935 | 912 | 933 | 2,034,000 |
| 2006/12/19 | 933 | 937 | 922 | 922 | 1,988,000 |
| 2006/12/18 | 955 | 955 | 936 | 940 | 2,556,000 |
| 2006/12/15 | 938 | 940 | 928 | 939 | 1,920,000 |
| 2006/12/14 | 928 | 939 | 922 | 933 | 3,047,000 |
| 2006/12/13 | 919 | 945 | 919 | 938 | 4,067,000 |
| 2006/12/12 | 920 | 920 | 907 | 915 | 3,082,000 |
| 2006/12/11 | 923 | 924 | 907 | 920 | 4,908,000 |
| 2006/12/08 | 973 | 973 | 940 | 943 | 5,589,000 |
| 2006/12/07 | 961 | 975 | 955 | 972 | 1,250,000 |
| 2006/12/06 | 953 | 970 | 946 | 967 | 1,451,000 |
| 2006/12/05 | 970 | 976 | 951 | 953 | 2,088,000 |
| 2006/12/04 | 977 | 984 | 973 | 978 | 1,026,000 |
| 2006/12/01 | 975 | 988 | 971 | 987 | 1,070,000 |
| 2006/11/30 | 978 | 983 | 963 | 978 | 1,433,000 |
| 2006/11/29 | 958 | 975 | 954 | 968 | 1,589,000 |
| 2006/11/28 | 935 | 952 | 921 | 948 | 1,770,000 |
| 2006/11/27 | 951 | 959 | 943 | 951 | 1,318,000 |
| 2006/11/24 | 955 | 956 | 937 | 950 | 1,273,000 |
| 2006/11/22 | 964 | 965 | 949 | 962 | 750,000 |
| 2006/11/21 | 950 | 965 | 950 | 957 | 1,319,000 |
| 2006/11/20 | 974 | 985 | 945 | 949 | 2,045,000 |
| 2006/11/17 | 1,004 | 1,004 | 974 | 976 | 1,891,000 |
| 2006/11/16 | 1,012 | 1,013 | 995 | 995 | 1,213,000 |
| 2006/11/15 | 1,013 | 1,039 | 1,010 | 1,013 | 1,741,000 |
| 2006/11/14 | 1,002 | 1,019 | 1,002 | 1,012 | 1,991,000 |
| 2006/11/13 | 1,017 | 1,017 | 996 | 1,003 | 2,366,000 |
| 2006/11/10 | 1,036 | 1,048 | 1,026 | 1,027 | 1,571,000 |
| 2006/11/09 | 1,032 | 1,045 | 1,030 | 1,036 | 1,120,000 |
| 2006/11/08 | 1,045 | 1,052 | 1,037 | 1,038 | 1,388,000 |
| 2006/11/07 | 1,062 | 1,068 | 1,054 | 1,063 | 1,276,000 |
| 2006/11/06 | 1,042 | 1,063 | 1,042 | 1,057 | 1,279,000 |
| 2006/11/02 | 1,050 | 1,051 | 1,030 | 1,051 | 1,072,000 |
| 2006/11/01 | 1,035 | 1,061 | 1,025 | 1,052 | 1,537,000 |
| 2006/10/31 | 1,033 | 1,046 | 1,018 | 1,034 | 1,327,000 |
| 2006/10/30 | 1,054 | 1,054 | 1,031 | 1,046 | 1,967,000 |
| 2006/10/27 | 1,065 | 1,075 | 1,058 | 1,062 | 2,657,000 |
| 2006/10/26 | 1,049 | 1,063 | 1,036 | 1,048 | 2,348,000 |
| 2006/10/25 | 1,037 | 1,049 | 1,036 | 1,043 | 1,548,000 |
| 2006/10/24 | 1,040 | 1,047 | 1,030 | 1,037 | 681,000 |
| 2006/10/23 | 1,021 | 1,030 | 1,009 | 1,028 | 1,061,000 |
| 2006/10/20 | 1,022 | 1,022 | 1,013 | 1,015 | 430,000 |
| 2006/10/19 | 1,025 | 1,025 | 1,006 | 1,017 | 580,000 |
| 2006/10/18 | 1,014 | 1,026 | 1,007 | 1,020 | 1,058,000 |
| 2006/10/17 | 1,025 | 1,030 | 1,005 | 1,008 | 1,030,000 |
| 2006/10/16 | 1,018 | 1,022 | 1,011 | 1,016 | 1,061,000 |
| 2006/10/13 | 1,011 | 1,018 | 997 | 1,004 | 2,634,000 |
| 2006/10/12 | 990 | 992 | 974 | 981 | 943,000 |
| 2006/10/11 | 999 | 1,009 | 983 | 983 | 1,538,000 |
| 2006/10/10 | 994 | 1,006 | 986 | 987 | 962,000 |
| 2006/10/06 | 1,003 | 1,011 | 982 | 992 | 2,257,000 |
| 2006/10/05 | 990 | 1,008 | 990 | 1,003 | 1,318,000 |
| 2006/10/04 | 993 | 1,000 | 984 | 988 | 2,266,000 |
| 2006/10/03 | 1,020 | 1,026 | 1,005 | 1,009 | 890,000 |
| 2006/10/02 | 1,006 | 1,018 | 1,000 | 1,014 | 1,172,000 |
| 2006/09/29 | 997 | 1,007 | 989 | 996 | 2,008,000 |
| 2006/09/28 | 1,010 | 1,018 | 1,005 | 1,013 | 638,000 |
| 2006/09/27 | 998 | 1,020 | 998 | 1,017 | 887,000 |
| 2006/09/26 | 988 | 1,008 | 988 | 994 | 828,000 |
| 2006/09/25 | 1,011 | 1,012 | 979 | 1,002 | 1,446,000 |
| 2006/09/22 | 1,013 | 1,018 | 1,006 | 1,010 | 658,000 |
| 2006/09/21 | 1,020 | 1,032 | 1,012 | 1,028 | 682,000 |
| 2006/09/20 | 1,028 | 1,028 | 1,011 | 1,018 | 677,000 |
| 2006/09/19 | 1,042 | 1,060 | 1,028 | 1,030 | 1,571,000 |
| 2006/09/15 | 1,040 | 1,040 | 1,017 | 1,031 | 1,301,000 |
| 2006/09/14 | 1,015 | 1,025 | 1,010 | 1,023 | 690,000 |
| 2006/09/13 | 1,030 | 1,030 | 1,015 | 1,018 | 1,144,000 |
| 2006/09/12 | 1,042 | 1,042 | 1,019 | 1,022 | 1,329,000 |
| 2006/09/11 | 1,027 | 1,037 | 1,021 | 1,023 | 1,325,000 |
| 2006/09/08 | 1,020 | 1,036 | 1,013 | 1,029 | 2,059,000 |
| 2006/09/07 | 1,037 | 1,037 | 1,012 | 1,014 | 1,062,000 |
| 2006/09/06 | 1,027 | 1,044 | 1,027 | 1,034 | 990,000 |
| 2006/09/05 | 1,025 | 1,033 | 1,020 | 1,029 | 786,000 |
| 2006/09/04 | 1,030 | 1,037 | 1,016 | 1,027 | 936,000 |
| 2006/09/01 | 1,033 | 1,033 | 1,012 | 1,026 | 742,000 |
| 2006/08/31 | 1,026 | 1,037 | 1,010 | 1,030 | 1,353,000 |
| 2006/08/30 | 1,017 | 1,022 | 1,007 | 1,010 | 641,000 |
| 2006/08/29 | 1,018 | 1,019 | 1,004 | 1,013 | 526,000 |
| 2006/08/28 | 1,017 | 1,017 | 1,000 | 1,002 | 694,000 |
| 2006/08/25 | 1,025 | 1,034 | 1,011 | 1,014 | 1,778,000 |
| 2006/08/24 | 1,019 | 1,030 | 1,012 | 1,015 | 1,716,000 |
| 2006/08/23 | 1,021 | 1,031 | 1,016 | 1,025 | 1,799,000 |
| 2006/08/22 | 1,006 | 1,020 | 1,006 | 1,016 | 1,226,000 |
| 2006/08/21 | 1,010 | 1,018 | 1,004 | 1,012 | 2,085,000 |
| 2006/08/18 | 1,021 | 1,047 | 1,018 | 1,022 | 3,413,000 |
| 2006/08/17 | 1,070 | 1,074 | 1,041 | 1,041 | 1,995,000 |
| 2006/08/16 | 1,060 | 1,065 | 1,050 | 1,062 | 1,410,000 |
| 2006/08/15 | 1,050 | 1,060 | 1,049 | 1,054 | 959,000 |
| 2006/08/14 | 1,053 | 1,070 | 1,032 | 1,059 | 1,000,000 |
| 2006/08/11 | 1,049 | 1,058 | 1,045 | 1,057 | 1,929,000 |
| 2006/08/10 | 1,044 | 1,057 | 1,028 | 1,041 | 3,009,000 |
| 2006/08/09 | 1,032 | 1,034 | 990 | 1,033 | 3,664,000 |
| 2006/08/08 | 1,049 | 1,062 | 1,025 | 1,052 | 1,779,000 |
| 2006/08/07 | 1,050 | 1,071 | 1,005 | 1,015 | 2,671,000 |
| 2006/08/04 | 1,044 | 1,054 | 1,034 | 1,043 | 1,155,000 |
| 2006/08/03 | 1,040 | 1,057 | 1,030 | 1,040 | 1,396,000 |
| 2006/08/02 | 1,028 | 1,056 | 1,026 | 1,040 | 2,998,000 |
| 2006/08/01 | 987 | 1,025 | 984 | 1,014 | 2,077,000 |
| 2006/07/31 | 974 | 1,020 | 974 | 991 | 4,023,000 |
| 2006/07/28 | 997 | 1,002 | 986 | 994 | 1,081,000 |
| 2006/07/27 | 996 | 1,005 | 972 | 999 | 1,232,000 |
| 2006/07/26 | 992 | 998 | 985 | 987 | 1,101,000 |
| 2006/07/25 | 999 | 1,004 | 989 | 1,003 | 1,381,000 |
| 2006/07/24 | 982 | 999 | 978 | 986 | 804,000 |
| 2006/07/21 | 1,000 | 1,001 | 990 | 996 | 1,183,000 |
| 2006/07/20 | 1,009 | 1,014 | 990 | 1,007 | 1,534,000 |
| 2006/07/19 | 1,003 | 1,009 | 972 | 979 | 1,428,000 |
| 2006/07/18 | 996 | 1,000 | 975 | 975 | 1,739,000 |
| 2006/07/14 | 998 | 1,017 | 989 | 1,003 | 2,787,000 |
| 2006/07/13 | 1,019 | 1,032 | 998 | 1,000 | 3,807,000 |
| 2006/07/12 | 1,060 | 1,060 | 1,021 | 1,038 | 5,568,000 |
| 2006/07/11 | 1,041 | 1,080 | 1,034 | 1,076 | 6,964,000 |
| 2006/07/10 | 967 | 1,026 | 957 | 1,019 | 5,416,000 |
| 2006/07/07 | 946 | 962 | 943 | 957 | 1,280,000 |
| 2006/07/06 | 958 | 958 | 929 | 940 | 2,516,000 |
| 2006/07/05 | 979 | 984 | 973 | 978 | 599,000 |
| 2006/07/04 | 999 | 1,005 | 978 | 989 | 1,659,000 |
| 2006/07/03 | 993 | 993 | 972 | 978 | 1,396,000 |
| 2006/06/30 | 973 | 988 | 965 | 988 | 1,520,000 |
| 2006/06/29 | 954 | 964 | 946 | 960 | 771,000 |
| 2006/06/28 | 960 | 960 | 936 | 947 | 1,246,000 |
| 2006/06/27 | 954 | 972 | 945 | 969 | 1,079,000 |
| 2006/06/26 | 959 | 965 | 944 | 964 | 658,000 |
| 2006/06/23 | 939 | 959 | 927 | 959 | 1,490,000 |
| 2006/06/22 | 926 | 958 | 914 | 958 | 1,287,000 |
| 2006/06/21 | 916 | 919 | 891 | 907 | 810,000 |
| 2006/06/20 | 907 | 926 | 905 | 917 | 1,236,000 |
| 2006/06/19 | 925 | 926 | 905 | 916 | 1,371,000 |
| 2006/06/16 | 932 | 944 | 905 | 935 | 2,435,000 |
| 2006/06/15 | 869 | 891 | 869 | 882 | 1,930,000 |
| 2006/06/14 | 865 | 884 | 855 | 860 | 2,769,000 |
| 2006/06/13 | 892 | 906 | 878 | 878 | 741,000 |
| 2006/06/12 | 912 | 916 | 889 | 915 | 1,711,000 |
| 2006/06/09 | 890 | 918 | 884 | 910 | 2,491,000 |
| 2006/06/08 | 914 | 914 | 887 | 895 | 1,589,000 |
| 2006/06/07 | 942 | 953 | 913 | 913 | 1,584,000 |
| 2006/06/06 | 949 | 957 | 936 | 940 | 1,182,000 |
| 2006/06/05 | 974 | 974 | 950 | 958 | 1,472,000 |
| 2006/06/02 | 988 | 989 | 954 | 984 | 1,700,000 |
| 2006/06/01 | 945 | 998 | 945 | 960 | 1,320,000 |
| 2006/05/31 | 976 | 978 | 950 | 950 | 2,182,000 |
| 2006/05/30 | 975 | 987 | 963 | 980 | 725,000 |
| 2006/05/29 | 993 | 993 | 975 | 975 | 731,000 |
| 2006/05/26 | 985 | 996 | 966 | 983 | 1,248,000 |
| 2006/05/25 | 955 | 984 | 953 | 967 | 1,477,000 |
| 2006/05/24 | 939 | 970 | 929 | 965 | 1,702,000 |
| 2006/05/23 | 940 | 959 | 935 | 946 | 1,488,000 |
| 2006/05/22 | 995 | 1,006 | 968 | 968 | 2,059,000 |
| 2006/05/19 | 988 | 1,013 | 982 | 1,003 | 1,021,000 |
| 2006/05/18 | 996 | 1,007 | 986 | 997 | 2,341,000 |
| 2006/05/17 | 1,013 | 1,029 | 992 | 1,027 | 3,454,000 |
| 2006/05/16 | 1,047 | 1,076 | 1,044 | 1,044 | 1,204,000 |
| 2006/05/15 | 1,038 | 1,074 | 1,038 | 1,047 | 1,728,000 |
| 2006/05/12 | 1,075 | 1,076 | 1,041 | 1,059 | 2,171,000 |
| 2006/05/11 | 1,074 | 1,094 | 1,070 | 1,086 | 3,146,000 |
| 2006/05/10 | 1,061 | 1,090 | 1,061 | 1,073 | 4,729,000 |
| 2006/05/09 | 1,061 | 1,061 | 1,036 | 1,037 | 2,114,000 |
| 2006/05/08 | 1,070 | 1,079 | 1,058 | 1,060 | 3,113,000 |
| 2006/05/02 | 1,005 | 1,020 | 1,001 | 1,020 | 1,195,000 |
| 2006/05/01 | 994 | 1,004 | 984 | 998 | 1,122,000 |
| 2006/04/28 | 990 | 999 | 976 | 984 | 1,432,000 |
| 2006/04/27 | 1,000 | 1,020 | 975 | 990 | 2,605,000 |
| 2006/04/26 | 991 | 1,005 | 981 | 1,000 | 1,572,000 |
| 2006/04/25 | 967 | 995 | 966 | 990 | 3,110,000 |
| 2006/04/24 | 1,033 | 1,038 | 995 | 997 | 1,837,000 |
| 2006/04/21 | 1,031 | 1,081 | 1,031 | 1,038 | 4,727,000 |
| 2006/04/20 | 1,017 | 1,029 | 1,015 | 1,029 | 2,457,000 |
| 2006/04/19 | 1,001 | 1,017 | 1,000 | 1,012 | 2,599,000 |
| 2006/04/18 | 988 | 989 | 975 | 981 | 1,356,000 |
| 2006/04/17 | 1,004 | 1,004 | 982 | 982 | 583,000 |
| 2006/04/14 | 1,003 | 1,005 | 992 | 997 | 798,000 |
| 2006/04/13 | 999 | 1,000 | 979 | 996 | 1,698,000 |
| 2006/04/12 | 1,000 | 1,006 | 988 | 989 | 1,440,000 |
| 2006/04/11 | 989 | 1,009 | 986 | 995 | 2,498,000 |
| 2006/04/10 | 980 | 981 | 968 | 979 | 1,466,000 |
| 2006/04/07 | 992 | 994 | 975 | 990 | 1,132,000 |
| 2006/04/06 | 998 | 1,003 | 983 | 992 | 1,370,000 |
| 2006/04/05 | 1,013 | 1,013 | 973 | 981 | 2,704,000 |
| 2006/04/04 | 1,007 | 1,035 | 999 | 1,015 | 1,853,000 |
| 2006/04/03 | 997 | 1,015 | 990 | 1,006 | 3,054,000 |
| 2006/03/31 | 995 | 1,005 | 989 | 997 | 1,124,000 |
| 2006/03/30 | 990 | 1,017 | 983 | 996 | 2,403,000 |
| 2006/03/29 | 984 | 989 | 971 | 985 | 976,000 |
| 2006/03/28 | 985 | 990 | 977 | 984 | 1,566,000 |
| 2006/03/27 | 970 | 988 | 965 | 986 | 1,839,000 |
| 2006/03/24 | 955 | 975 | 953 | 974 | 1,813,000 |
| 2006/03/23 | 974 | 983 | 966 | 975 | 3,715,000 |
| 2006/03/22 | 940 | 969 | 937 | 960 | 5,171,000 |
| 2006/03/20 | 915 | 934 | 910 | 928 | 2,217,000 |
| 2006/03/17 | 919 | 919 | 902 | 908 | 1,244,000 |
| 2006/03/16 | 920 | 925 | 895 | 902 | 1,981,000 |
| 2006/03/15 | 898 | 917 | 889 | 915 | 3,116,000 |
| 2006/03/14 | 885 | 892 | 879 | 888 | 2,768,000 |
| 2006/03/13 | 885 | 898 | 878 | 885 | 2,418,000 |
| 2006/03/10 | 888 | 889 | 877 | 888 | 1,862,000 |
| 2006/03/09 | 870 | 890 | 866 | 888 | 1,913,000 |
| 2006/03/08 | 875 | 879 | 866 | 870 | 2,194,000 |
| 2006/03/07 | 881 | 885 | 871 | 875 | 2,060,000 |
| 2006/03/06 | 869 | 902 | 862 | 901 | 4,279,000 |
| 2006/03/03 | 890 | 899 | 873 | 879 | 2,442,000 |
| 2006/03/02 | 902 | 921 | 897 | 900 | 3,363,000 |
| 2006/03/01 | 903 | 908 | 893 | 894 | 3,264,000 |
| 2006/02/28 | 939 | 944 | 920 | 941 | 2,151,000 |
| 2006/02/27 | 919 | 947 | 919 | 929 | 2,791,000 |
| 2006/02/24 | 918 | 921 | 895 | 917 | 1,558,000 |
| 2006/02/23 | 910 | 929 | 907 | 927 | 3,739,000 |
| 2006/02/22 | 890 | 890 | 876 | 876 | 2,050,000 |
| 2006/02/21 | 878 | 885 | 868 | 880 | 1,930,000 |
| 2006/02/20 | 866 | 879 | 850 | 864 | 2,909,000 |
| 2006/02/17 | 892 | 906 | 858 | 865 | 2,581,000 |
| 2006/02/16 | 913 | 932 | 890 | 898 | 3,283,000 |
| 2006/02/15 | 915 | 924 | 906 | 915 | 2,065,000 |
| 2006/02/14 | 899 | 907 | 875 | 898 | 2,030,000 |
| 2006/02/13 | 902 | 904 | 879 | 900 | 2,489,000 |
| 2006/02/10 | 891 | 910 | 891 | 910 | 2,436,000 |
| 2006/02/09 | 895 | 905 | 891 | 900 | 3,179,000 |
| 2006/02/08 | 905 | 908 | 895 | 904 | 3,069,000 |
| 2006/02/07 | 903 | 908 | 889 | 895 | 3,363,000 |
| 2006/02/06 | 920 | 922 | 900 | 904 | 2,663,000 |
| 2006/02/03 | 930 | 939 | 901 | 919 | 3,074,000 |
| 2006/02/02 | 940 | 949 | 926 | 934 | 3,419,000 |
| 2006/02/01 | 902 | 940 | 898 | 926 | 3,042,000 |
| 2006/01/31 | 935 | 951 | 905 | 911 | 3,149,000 |
| 2006/01/30 | 940 | 940 | 930 | 930 | 1,399,000 |
| 2006/01/27 | 919 | 942 | 914 | 924 | 2,151,000 |
| 2006/01/26 | 893 | 929 | 893 | 929 | 2,832,000 |
| 2006/01/25 | 890 | 902 | 885 | 892 | 4,216,000 |
| 2006/01/24 | 869 | 879 | 864 | 873 | 2,940,000 |
| 2006/01/23 | 873 | 905 | 866 | 889 | 2,305,000 |
| 2006/01/20 | 885 | 905 | 879 | 903 | 4,671,000 |
| 2006/01/19 | 882 | 898 | 873 | 882 | 3,728,000 |
| 2006/01/18 | 875 | 907 | 862 | 892 | 4,651,000 |
| 2006/01/17 | 934 | 939 | 891 | 892 | 8,865,000 |
| 2006/01/16 | 958 | 959 | 957 | 959 | 6,407,000 |
| 2006/01/13 | 830 | 863 | 829 | 859 | 7,119,000 |
| 2006/01/12 | 829 | 829 | 818 | 826 | 2,575,000 |
| 2006/01/11 | 829 | 830 | 807 | 821 | 4,431,000 |
| 2006/01/10 | 821 | 828 | 813 | 817 | 5,649,000 |
| 2006/01/06 | 809 | 815 | 800 | 804 | 2,700,000 |
| 2006/01/05 | 800 | 809 | 792 | 800 | 3,148,000 |
| 2006/01/04 | 810 | 810 | 791 | 800 | 1,371,000 |