積水化成品工業(4228)の株価時系列情報
積水化成品工業(4228)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 300 | 304 | 300 | 304 | 30,000 |
| 2008/12/29 | 301 | 304 | 300 | 304 | 41,000 |
| 2008/12/26 | 303 | 305 | 300 | 303 | 43,000 |
| 2008/12/25 | 302 | 302 | 299 | 302 | 62,000 |
| 2008/12/24 | 297 | 300 | 295 | 298 | 47,000 |
| 2008/12/22 | 299 | 302 | 299 | 302 | 55,000 |
| 2008/12/19 | 305 | 305 | 299 | 300 | 41,000 |
| 2008/12/18 | 307 | 307 | 302 | 307 | 72,000 |
| 2008/12/17 | 304 | 307 | 303 | 305 | 52,000 |
| 2008/12/16 | 304 | 304 | 299 | 299 | 61,000 |
| 2008/12/15 | 304 | 310 | 304 | 309 | 52,000 |
| 2008/12/12 | 300 | 308 | 299 | 303 | 198,000 |
| 2008/12/11 | 308 | 310 | 302 | 310 | 69,000 |
| 2008/12/10 | 301 | 310 | 301 | 308 | 108,000 |
| 2008/12/09 | 308 | 311 | 304 | 306 | 43,000 |
| 2008/12/08 | 311 | 312 | 302 | 308 | 133,000 |
| 2008/12/05 | 304 | 306 | 301 | 305 | 175,000 |
| 2008/12/04 | 305 | 305 | 299 | 299 | 155,000 |
| 2008/12/03 | 298 | 301 | 298 | 300 | 81,000 |
| 2008/12/02 | 295 | 299 | 294 | 298 | 152,000 |
| 2008/12/01 | 300 | 301 | 296 | 296 | 188,000 |
| 2008/11/28 | 300 | 303 | 299 | 301 | 83,000 |
| 2008/11/27 | 301 | 302 | 299 | 300 | 127,000 |
| 2008/11/26 | 299 | 300 | 299 | 300 | 101,000 |
| 2008/11/25 | 307 | 307 | 298 | 304 | 215,000 |
| 2008/11/21 | 286 | 305 | 284 | 305 | 146,000 |
| 2008/11/20 | 289 | 297 | 286 | 295 | 193,000 |
| 2008/11/19 | 297 | 299 | 291 | 299 | 100,000 |
| 2008/11/18 | 288 | 296 | 285 | 296 | 90,000 |
| 2008/11/17 | 281 | 292 | 281 | 291 | 128,000 |
| 2008/11/14 | 304 | 305 | 286 | 293 | 164,000 |
| 2008/11/13 | 289 | 301 | 288 | 299 | 206,000 |
| 2008/11/12 | 287 | 315 | 287 | 304 | 341,000 |
| 2008/11/11 | 285 | 287 | 276 | 286 | 109,000 |
| 2008/11/10 | 276 | 286 | 273 | 285 | 175,000 |
| 2008/11/07 | 262 | 278 | 260 | 271 | 277,000 |
| 2008/11/06 | 257 | 282 | 252 | 277 | 219,000 |
| 2008/11/05 | 251 | 276 | 251 | 276 | 255,000 |
| 2008/11/04 | 243 | 255 | 243 | 250 | 404,000 |
| 2008/10/31 | 204 | 248 | 203 | 248 | 365,000 |
| 2008/10/30 | 190 | 200 | 190 | 198 | 154,000 |
| 2008/10/29 | 182 | 195 | 180 | 195 | 91,000 |
| 2008/10/28 | 166 | 175 | 166 | 175 | 65,000 |
| 2008/10/27 | 186 | 188 | 174 | 175 | 74,000 |
| 2008/10/24 | 199 | 199 | 184 | 185 | 79,000 |
| 2008/10/23 | 189 | 194 | 182 | 194 | 56,000 |
| 2008/10/22 | 201 | 206 | 192 | 192 | 80,000 |
| 2008/10/21 | 207 | 209 | 201 | 204 | 60,000 |
| 2008/10/20 | 204 | 204 | 190 | 202 | 70,000 |
| 2008/10/17 | 205 | 208 | 190 | 194 | 81,000 |
| 2008/10/16 | 202 | 202 | 190 | 195 | 70,000 |
| 2008/10/15 | 196 | 205 | 196 | 205 | 61,000 |
| 2008/10/14 | 209 | 209 | 200 | 205 | 63,000 |
| 2008/10/10 | 186 | 186 | 169 | 179 | 83,000 |
| 2008/10/09 | 189 | 193 | 185 | 189 | 69,000 |
| 2008/10/08 | 198 | 198 | 186 | 188 | 91,000 |
| 2008/10/07 | 210 | 220 | 194 | 208 | 160,000 |
| 2008/10/06 | 242 | 242 | 227 | 228 | 64,000 |
| 2008/10/03 | 255 | 255 | 247 | 248 | 35,000 |
| 2008/10/02 | 267 | 267 | 252 | 254 | 19,000 |
| 2008/10/01 | 269 | 269 | 263 | 267 | 23,000 |
| 2008/09/30 | 251 | 264 | 251 | 264 | 56,000 |
| 2008/09/29 | 280 | 290 | 277 | 278 | 43,000 |
| 2008/09/26 | 284 | 284 | 270 | 278 | 122,000 |
| 2008/09/25 | 284 | 284 | 278 | 280 | 46,000 |
| 2008/09/24 | 284 | 290 | 284 | 290 | 56,000 |
| 2008/09/22 | 289 | 289 | 282 | 284 | 65,000 |
| 2008/09/19 | 282 | 282 | 277 | 282 | 173,000 |
| 2008/09/18 | 278 | 283 | 277 | 282 | 87,000 |
| 2008/09/17 | 281 | 282 | 277 | 282 | 104,000 |
| 2008/09/16 | 256 | 271 | 256 | 271 | 94,000 |
| 2008/09/12 | 282 | 285 | 281 | 281 | 114,000 |
| 2008/09/11 | 284 | 290 | 279 | 279 | 87,000 |
| 2008/09/10 | 279 | 285 | 279 | 283 | 48,000 |
| 2008/09/09 | 283 | 285 | 277 | 279 | 70,000 |
| 2008/09/08 | 282 | 290 | 282 | 288 | 52,000 |
| 2008/09/05 | 282 | 283 | 278 | 278 | 111,000 |
| 2008/09/04 | 293 | 295 | 291 | 294 | 36,000 |
| 2008/09/03 | 294 | 294 | 291 | 294 | 56,000 |
| 2008/09/02 | 294 | 298 | 291 | 292 | 60,000 |
| 2008/09/01 | 302 | 302 | 295 | 295 | 78,000 |
| 2008/08/29 | 296 | 303 | 291 | 303 | 122,000 |
| 2008/08/28 | 296 | 296 | 290 | 291 | 36,000 |
| 2008/08/27 | 295 | 297 | 289 | 294 | 59,000 |
| 2008/08/26 | 302 | 302 | 296 | 298 | 71,000 |
| 2008/08/25 | 295 | 302 | 295 | 302 | 90,000 |
| 2008/08/22 | 281 | 293 | 281 | 293 | 84,000 |
| 2008/08/21 | 283 | 286 | 280 | 282 | 53,000 |
| 2008/08/20 | 280 | 285 | 279 | 284 | 57,000 |
| 2008/08/19 | 286 | 286 | 278 | 280 | 35,000 |
| 2008/08/18 | 277 | 295 | 277 | 286 | 64,000 |
| 2008/08/15 | 279 | 281 | 277 | 277 | 22,000 |
| 2008/08/14 | 278 | 284 | 278 | 278 | 27,000 |
| 2008/08/13 | 288 | 292 | 282 | 282 | 33,000 |
| 2008/08/12 | 298 | 298 | 289 | 290 | 52,000 |
| 2008/08/11 | 291 | 297 | 291 | 297 | 28,000 |
| 2008/08/08 | 293 | 295 | 279 | 290 | 34,000 |
| 2008/08/07 | 298 | 298 | 291 | 291 | 23,000 |
| 2008/08/06 | 295 | 300 | 292 | 298 | 73,000 |
| 2008/08/05 | 291 | 296 | 288 | 288 | 43,000 |
| 2008/08/04 | 294 | 295 | 290 | 291 | 53,000 |
| 2008/08/01 | 297 | 297 | 287 | 290 | 71,000 |
| 2008/07/31 | 296 | 298 | 292 | 297 | 83,000 |
| 2008/07/30 | 289 | 295 | 289 | 293 | 75,000 |
| 2008/07/29 | 284 | 285 | 276 | 284 | 93,000 |
| 2008/07/28 | 297 | 297 | 289 | 292 | 43,000 |
| 2008/07/25 | 303 | 304 | 295 | 296 | 108,000 |
| 2008/07/24 | 296 | 303 | 296 | 303 | 69,000 |
| 2008/07/23 | 293 | 299 | 293 | 295 | 76,000 |
| 2008/07/22 | 290 | 293 | 287 | 292 | 76,000 |
| 2008/07/18 | 286 | 290 | 285 | 289 | 38,000 |
| 2008/07/17 | 280 | 290 | 280 | 283 | 24,000 |
| 2008/07/16 | 282 | 284 | 272 | 276 | 100,000 |
| 2008/07/15 | 293 | 298 | 287 | 287 | 69,000 |
| 2008/07/14 | 295 | 300 | 293 | 295 | 63,000 |
| 2008/07/11 | 296 | 299 | 293 | 299 | 50,000 |
| 2008/07/10 | 298 | 299 | 296 | 298 | 34,000 |
| 2008/07/09 | 299 | 303 | 297 | 297 | 46,000 |
| 2008/07/08 | 298 | 298 | 293 | 294 | 46,000 |
| 2008/07/07 | 299 | 301 | 298 | 300 | 34,000 |
| 2008/07/04 | 298 | 301 | 291 | 300 | 91,000 |
| 2008/07/03 | 297 | 299 | 297 | 299 | 79,000 |
| 2008/07/02 | 306 | 306 | 297 | 302 | 93,000 |
| 2008/07/01 | 314 | 315 | 305 | 307 | 91,000 |
| 2008/06/30 | 312 | 312 | 305 | 307 | 99,000 |
| 2008/06/27 | 301 | 304 | 300 | 302 | 39,000 |
| 2008/06/26 | 313 | 315 | 309 | 309 | 25,000 |
| 2008/06/25 | 319 | 319 | 308 | 313 | 150,000 |
| 2008/06/24 | 308 | 308 | 307 | 308 | 59,000 |
| 2008/06/23 | 307 | 307 | 303 | 304 | 90,000 |
| 2008/06/20 | 308 | 309 | 301 | 302 | 64,000 |
| 2008/06/19 | 316 | 316 | 305 | 308 | 52,000 |
| 2008/06/18 | 316 | 319 | 315 | 316 | 38,000 |
| 2008/06/17 | 316 | 319 | 314 | 316 | 38,000 |
| 2008/06/16 | 316 | 321 | 313 | 317 | 45,000 |
| 2008/06/13 | 316 | 317 | 310 | 316 | 104,000 |
| 2008/06/12 | 317 | 321 | 312 | 321 | 140,000 |
| 2008/06/11 | 314 | 314 | 310 | 312 | 52,000 |
| 2008/06/10 | 315 | 315 | 311 | 311 | 24,000 |
| 2008/06/09 | 310 | 317 | 310 | 315 | 86,000 |
| 2008/06/06 | 326 | 330 | 322 | 323 | 89,000 |
| 2008/06/05 | 320 | 322 | 319 | 322 | 49,000 |
| 2008/06/04 | 316 | 319 | 313 | 318 | 40,000 |
| 2008/06/03 | 317 | 318 | 310 | 315 | 83,000 |
| 2008/06/02 | 318 | 319 | 313 | 317 | 64,000 |
| 2008/05/30 | 310 | 318 | 309 | 317 | 60,000 |
| 2008/05/29 | 305 | 312 | 302 | 310 | 67,000 |
| 2008/05/28 | 312 | 312 | 305 | 305 | 49,000 |
| 2008/05/27 | 312 | 315 | 303 | 313 | 97,000 |
| 2008/05/26 | 306 | 308 | 301 | 307 | 97,000 |
| 2008/05/23 | 308 | 308 | 305 | 306 | 85,000 |
| 2008/05/22 | 301 | 308 | 295 | 308 | 71,000 |
| 2008/05/21 | 315 | 315 | 306 | 306 | 81,000 |
| 2008/05/20 | 315 | 318 | 315 | 318 | 42,000 |
| 2008/05/19 | 317 | 320 | 316 | 318 | 43,000 |
| 2008/05/16 | 320 | 321 | 314 | 315 | 99,000 |
| 2008/05/15 | 310 | 322 | 308 | 322 | 166,000 |
| 2008/05/14 | 305 | 310 | 303 | 309 | 90,000 |
| 2008/05/13 | 303 | 304 | 298 | 303 | 58,000 |
| 2008/05/12 | 304 | 304 | 295 | 300 | 84,000 |
| 2008/05/09 | 304 | 310 | 300 | 305 | 81,000 |
| 2008/05/08 | 305 | 305 | 296 | 304 | 66,000 |
| 2008/05/07 | 294 | 312 | 292 | 310 | 108,000 |
| 2008/05/02 | 309 | 310 | 289 | 297 | 235,000 |
| 2008/05/01 | 303 | 305 | 297 | 301 | 290,000 |
| 2008/04/30 | 256 | 320 | 256 | 308 | 374,000 |
| 2008/04/28 | 255 | 257 | 254 | 256 | 60,000 |
| 2008/04/25 | 253 | 253 | 250 | 251 | 71,000 |
| 2008/04/24 | 249 | 249 | 246 | 248 | 60,000 |
| 2008/04/23 | 250 | 250 | 249 | 249 | 45,000 |
| 2008/04/22 | 253 | 254 | 250 | 250 | 75,000 |
| 2008/04/21 | 255 | 259 | 250 | 253 | 92,000 |
| 2008/04/18 | 257 | 258 | 252 | 258 | 22,000 |
| 2008/04/17 | 256 | 260 | 256 | 257 | 32,000 |
| 2008/04/16 | 252 | 255 | 252 | 254 | 17,000 |
| 2008/04/15 | 258 | 259 | 249 | 251 | 42,000 |
| 2008/04/14 | 256 | 262 | 253 | 254 | 65,000 |
| 2008/04/11 | 246 | 252 | 246 | 252 | 56,000 |
| 2008/04/10 | 255 | 256 | 250 | 251 | 46,000 |
| 2008/04/09 | 259 | 260 | 258 | 259 | 20,000 |
| 2008/04/08 | 264 | 264 | 261 | 263 | 25,000 |
| 2008/04/07 | 263 | 264 | 260 | 263 | 40,000 |
| 2008/04/04 | 268 | 268 | 265 | 265 | 41,000 |
| 2008/04/03 | 266 | 270 | 261 | 269 | 51,000 |
| 2008/04/02 | 268 | 271 | 263 | 266 | 42,000 |
| 2008/04/01 | 254 | 262 | 254 | 259 | 43,000 |
| 2008/03/31 | 254 | 259 | 251 | 255 | 84,000 |
| 2008/03/28 | 252 | 256 | 249 | 254 | 57,000 |
| 2008/03/27 | 249 | 250 | 245 | 247 | 59,000 |
| 2008/03/26 | 247 | 249 | 246 | 249 | 75,000 |
| 2008/03/25 | 247 | 250 | 243 | 246 | 127,000 |
| 2008/03/24 | 240 | 243 | 237 | 242 | 129,000 |
| 2008/03/21 | 241 | 245 | 236 | 239 | 137,000 |
| 2008/03/19 | 240 | 243 | 235 | 240 | 55,000 |
| 2008/03/18 | 239 | 240 | 227 | 232 | 100,000 |
| 2008/03/17 | 250 | 250 | 234 | 240 | 91,000 |
| 2008/03/14 | 254 | 257 | 250 | 250 | 149,000 |
| 2008/03/13 | 260 | 261 | 255 | 255 | 94,000 |
| 2008/03/12 | 273 | 273 | 261 | 262 | 128,000 |
| 2008/03/11 | 259 | 265 | 256 | 264 | 117,000 |
| 2008/03/10 | 267 | 268 | 263 | 267 | 70,000 |
| 2008/03/07 | 278 | 278 | 271 | 275 | 43,000 |
| 2008/03/06 | 280 | 287 | 280 | 284 | 53,000 |
| 2008/03/05 | 285 | 285 | 280 | 280 | 39,000 |
| 2008/03/04 | 281 | 284 | 281 | 281 | 70,000 |
| 2008/03/03 | 287 | 287 | 278 | 280 | 101,000 |
| 2008/02/29 | 297 | 297 | 289 | 289 | 196,000 |
| 2008/02/28 | 300 | 301 | 298 | 301 | 79,000 |
| 2008/02/27 | 303 | 307 | 299 | 299 | 103,000 |
| 2008/02/26 | 315 | 318 | 298 | 301 | 105,000 |
| 2008/02/25 | 309 | 315 | 308 | 313 | 98,000 |
| 2008/02/22 | 302 | 308 | 301 | 307 | 81,000 |
| 2008/02/21 | 297 | 306 | 297 | 301 | 91,000 |
| 2008/02/20 | 300 | 305 | 294 | 294 | 132,000 |
| 2008/02/19 | 297 | 300 | 295 | 299 | 49,000 |
| 2008/02/18 | 294 | 300 | 294 | 296 | 70,000 |
| 2008/02/15 | 295 | 295 | 291 | 293 | 111,000 |
| 2008/02/14 | 295 | 304 | 292 | 296 | 89,000 |
| 2008/02/13 | 292 | 299 | 290 | 290 | 76,000 |
| 2008/02/12 | 306 | 308 | 290 | 290 | 115,000 |
| 2008/02/08 | 303 | 307 | 303 | 305 | 65,000 |
| 2008/02/07 | 305 | 306 | 304 | 305 | 104,000 |
| 2008/02/06 | 315 | 320 | 300 | 304 | 243,000 |
| 2008/02/05 | 343 | 343 | 328 | 330 | 126,000 |
| 2008/02/04 | 335 | 346 | 335 | 343 | 49,000 |
| 2008/02/01 | 354 | 357 | 333 | 334 | 179,000 |
| 2008/01/31 | 345 | 355 | 342 | 354 | 123,000 |
| 2008/01/30 | 353 | 355 | 342 | 342 | 94,000 |
| 2008/01/29 | 346 | 352 | 346 | 349 | 23,000 |
| 2008/01/28 | 336 | 346 | 336 | 344 | 60,000 |
| 2008/01/25 | 340 | 354 | 340 | 346 | 140,000 |
| 2008/01/24 | 312 | 320 | 312 | 320 | 28,000 |
| 2008/01/23 | 305 | 310 | 305 | 307 | 55,000 |
| 2008/01/22 | 311 | 321 | 300 | 304 | 86,000 |
| 2008/01/21 | 316 | 320 | 312 | 312 | 59,000 |
| 2008/01/18 | 316 | 322 | 315 | 321 | 63,000 |
| 2008/01/17 | 310 | 316 | 310 | 315 | 57,000 |
| 2008/01/16 | 309 | 323 | 309 | 310 | 112,000 |
| 2008/01/15 | 325 | 326 | 310 | 310 | 115,000 |
| 2008/01/11 | 331 | 331 | 326 | 327 | 88,000 |
| 2008/01/10 | 331 | 333 | 326 | 326 | 90,000 |
| 2008/01/09 | 326 | 332 | 322 | 331 | 101,000 |
| 2008/01/08 | 327 | 331 | 326 | 326 | 93,000 |
| 2008/01/07 | 326 | 328 | 326 | 327 | 76,000 |
| 2008/01/04 | 337 | 340 | 326 | 326 | 61,000 |