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 |
|---|---|---|---|---|---|
| 2024/05/14 | 459 | 462 | 455 | 462 | 73,400 |
| 2024/05/13 | 453 | 460 | 452 | 459 | 78,700 |
| 2024/05/10 | 461 | 463 | 450 | 453 | 152,400 |
| 2024/05/09 | 463 | 464 | 459 | 461 | 71,500 |
| 2024/05/08 | 463 | 464 | 459 | 459 | 62,300 |
| 2024/05/07 | 464 | 468 | 459 | 464 | 109,500 |
| 2024/05/02 | 462 | 464 | 457 | 464 | 153,700 |
| 2024/05/01 | 473 | 479 | 462 | 462 | 325,900 |
| 2024/04/30 | 483 | 497 | 478 | 497 | 241,800 |
| 2024/04/26 | 480 | 481 | 469 | 481 | 57,000 |
| 2024/04/25 | 481 | 482 | 473 | 474 | 89,900 |
| 2024/04/24 | 480 | 485 | 476 | 484 | 59,900 |
| 2024/04/23 | 475 | 477 | 470 | 475 | 34,200 |
| 2024/04/22 | 470 | 475 | 467 | 474 | 52,500 |
| 2024/04/19 | 475 | 477 | 460 | 464 | 125,200 |
| 2024/04/18 | 474 | 478 | 469 | 477 | 42,500 |
| 2024/04/17 | 481 | 482 | 468 | 469 | 122,700 |
| 2024/04/16 | 495 | 495 | 478 | 481 | 115,700 |
| 2024/04/15 | 498 | 502 | 497 | 500 | 36,400 |
| 2024/04/12 | 501 | 505 | 501 | 502 | 38,900 |
| 2024/04/11 | 497 | 504 | 482 | 500 | 167,400 |
| 2024/04/10 | 504 | 508 | 502 | 502 | 33,600 |
| 2024/04/09 | 501 | 505 | 498 | 502 | 56,700 |
| 2024/04/08 | 499 | 503 | 498 | 501 | 49,000 |
| 2024/04/05 | 491 | 498 | 488 | 495 | 59,700 |
| 2024/04/04 | 490 | 502 | 490 | 499 | 116,600 |
| 2024/04/03 | 481 | 491 | 481 | 488 | 68,500 |
| 2024/04/02 | 490 | 492 | 482 | 483 | 67,400 |
| 2024/04/01 | 506 | 506 | 492 | 493 | 96,500 |
| 2024/03/29 | 500 | 508 | 500 | 508 | 48,700 |
| 2024/03/28 | 501 | 510 | 497 | 499 | 71,000 |
| 2024/03/27 | 507 | 514 | 507 | 510 | 139,500 |
| 2024/03/26 | 512 | 512 | 505 | 510 | 56,000 |
| 2024/03/25 | 503 | 523 | 498 | 510 | 210,200 |
| 2024/03/22 | 500 | 501 | 495 | 500 | 50,400 |
| 2024/03/21 | 498 | 501 | 495 | 498 | 100,000 |
| 2024/03/19 | 482 | 495 | 481 | 495 | 70,100 |
| 2024/03/18 | 486 | 492 | 485 | 486 | 71,100 |
| 2024/03/15 | 473 | 480 | 473 | 480 | 56,100 |
| 2024/03/14 | 468 | 476 | 466 | 476 | 49,700 |
| 2024/03/13 | 473 | 474 | 464 | 468 | 41,900 |
| 2024/03/12 | 468 | 468 | 457 | 468 | 73,000 |
| 2024/03/11 | 478 | 478 | 465 | 470 | 79,500 |
| 2024/03/08 | 471 | 479 | 469 | 479 | 128,900 |
| 2024/03/07 | 475 | 477 | 469 | 473 | 50,200 |
| 2024/03/06 | 468 | 476 | 466 | 472 | 122,800 |
| 2024/03/05 | 467 | 474 | 462 | 470 | 97,400 |
| 2024/03/04 | 484 | 485 | 467 | 467 | 165,400 |
| 2024/03/01 | 487 | 494 | 486 | 489 | 126,100 |
| 2024/02/29 | 484 | 492 | 483 | 485 | 168,100 |
| 2024/02/28 | 478 | 492 | 477 | 486 | 137,500 |
| 2024/02/27 | 468 | 479 | 468 | 474 | 125,100 |
| 2024/02/26 | 468 | 468 | 464 | 466 | 78,000 |
| 2024/02/22 | 462 | 468 | 456 | 464 | 129,400 |
| 2024/02/21 | 463 | 465 | 453 | 454 | 92,200 |
| 2024/02/20 | 462 | 465 | 458 | 463 | 82,500 |
| 2024/02/19 | 451 | 460 | 449 | 460 | 59,400 |
| 2024/02/16 | 447 | 452 | 444 | 449 | 64,200 |
| 2024/02/15 | 444 | 447 | 441 | 442 | 77,300 |
| 2024/02/14 | 451 | 451 | 440 | 442 | 119,400 |
| 2024/02/13 | 453 | 455 | 450 | 452 | 108,800 |
| 2024/02/09 | 452 | 457 | 450 | 450 | 80,000 |
| 2024/02/08 | 459 | 460 | 450 | 454 | 130,800 |
| 2024/02/07 | 457 | 463 | 456 | 458 | 104,900 |
| 2024/02/06 | 463 | 467 | 459 | 461 | 113,600 |
| 2024/02/05 | 466 | 469 | 460 | 469 | 92,100 |
| 2024/02/02 | 470 | 470 | 458 | 460 | 199,700 |
| 2024/02/01 | 468 | 475 | 462 | 468 | 353,900 |
| 2024/01/31 | 501 | 508 | 498 | 506 | 131,900 |
| 2024/01/30 | 508 | 508 | 503 | 506 | 67,700 |
| 2024/01/29 | 502 | 510 | 501 | 507 | 130,600 |
| 2024/01/26 | 499 | 502 | 496 | 498 | 58,800 |
| 2024/01/25 | 495 | 502 | 493 | 500 | 113,800 |
| 2024/01/24 | 495 | 497 | 491 | 493 | 55,200 |
| 2024/01/23 | 500 | 501 | 495 | 495 | 44,800 |
| 2024/01/22 | 500 | 502 | 497 | 497 | 57,700 |
| 2024/01/19 | 496 | 498 | 491 | 498 | 51,800 |
| 2024/01/18 | 492 | 495 | 488 | 488 | 64,700 |
| 2024/01/17 | 497 | 502 | 495 | 495 | 48,500 |
| 2024/01/16 | 500 | 501 | 495 | 495 | 34,900 |
| 2024/01/15 | 499 | 505 | 493 | 501 | 88,900 |
| 2024/01/12 | 503 | 503 | 494 | 497 | 55,500 |
| 2024/01/11 | 502 | 505 | 499 | 500 | 64,500 |
| 2024/01/10 | 502 | 504 | 498 | 498 | 70,400 |
| 2024/01/09 | 507 | 509 | 500 | 503 | 55,300 |
| 2024/01/05 | 500 | 503 | 495 | 500 | 82,700 |
| 2024/01/04 | 488 | 502 | 480 | 500 | 83,700 |