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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,215 | 2,223 | 2,205 | 2,216 | 1,589,700 |
| 2024/08/29 | 2,210 | 2,224 | 2,196 | 2,219 | 781,000 |
| 2024/08/28 | 2,215 | 2,220 | 2,196 | 2,215 | 1,093,400 |
| 2024/08/27 | 2,230 | 2,232 | 2,216 | 2,219 | 832,300 |
| 2024/08/26 | 2,221 | 2,231 | 2,210 | 2,222 | 706,700 |
| 2024/08/23 | 2,222 | 2,239 | 2,222 | 2,232 | 510,600 |
| 2024/08/22 | 2,191 | 2,221 | 2,189 | 2,221 | 629,800 |
| 2024/08/21 | 2,180 | 2,206 | 2,180 | 2,187 | 524,300 |
| 2024/08/20 | 2,194 | 2,195 | 2,166 | 2,190 | 1,086,300 |
| 2024/08/19 | 2,161 | 2,175 | 2,152 | 2,161 | 1,545,800 |
| 2024/08/16 | 2,197 | 2,204 | 2,181 | 2,195 | 689,100 |
| 2024/08/15 | 2,162 | 2,179 | 2,159 | 2,160 | 829,900 |
| 2024/08/14 | 2,156 | 2,159 | 2,122 | 2,152 | 770,500 |
| 2024/08/13 | 2,118 | 2,133 | 2,104 | 2,128 | 964,700 |
| 2024/08/09 | 2,139 | 2,139 | 2,090 | 2,116 | 1,348,600 |
| 2024/08/08 | 2,095 | 2,145 | 2,082 | 2,093 | 1,175,900 |
| 2024/08/07 | 2,036 | 2,145 | 2,018 | 2,095 | 2,256,400 |
| 2024/08/06 | 2,050 | 2,116 | 2,050 | 2,102 | 1,778,100 |
| 2024/08/05 | 2,036 | 2,047 | 1,880 | 1,883 | 2,150,700 |
| 2024/08/02 | 2,120 | 2,167 | 2,109 | 2,141 | 2,048,700 |
| 2024/08/01 | 2,251 | 2,253 | 2,178 | 2,196 | 1,854,900 |
| 2024/07/31 | 2,244 | 2,288 | 2,234 | 2,274 | 1,322,500 |
| 2024/07/30 | 2,250 | 2,254 | 2,229 | 2,243 | 919,000 |
| 2024/07/29 | 2,240 | 2,261 | 2,227 | 2,250 | 812,400 |
| 2024/07/26 | 2,234 | 2,243 | 2,217 | 2,220 | 850,100 |
| 2024/07/25 | 2,216 | 2,233 | 2,202 | 2,216 | 973,500 |
| 2024/07/24 | 2,256 | 2,257 | 2,224 | 2,225 | 1,018,000 |
| 2024/07/23 | 2,278 | 2,289 | 2,259 | 2,267 | 708,900 |
| 2024/07/22 | 2,304 | 2,307 | 2,264 | 2,276 | 917,100 |
| 2024/07/19 | 2,324 | 2,325 | 2,289 | 2,310 | 963,400 |
| 2024/07/18 | 2,290 | 2,310 | 2,276 | 2,305 | 953,900 |
| 2024/07/17 | 2,279 | 2,307 | 2,277 | 2,297 | 1,344,700 |
| 2024/07/16 | 2,257 | 2,273 | 2,244 | 2,264 | 957,700 |
| 2024/07/12 | 2,238 | 2,262 | 2,233 | 2,250 | 1,370,800 |
| 2024/07/11 | 2,225 | 2,255 | 2,224 | 2,250 | 1,900,300 |
| 2024/07/10 | 2,195 | 2,216 | 2,191 | 2,215 | 1,125,800 |
| 2024/07/09 | 2,198 | 2,209 | 2,185 | 2,202 | 1,126,600 |
| 2024/07/08 | 2,197 | 2,205 | 2,189 | 2,196 | 1,074,400 |
| 2024/07/05 | 2,222 | 2,223 | 2,201 | 2,202 | 992,500 |
| 2024/07/04 | 2,223 | 2,226 | 2,216 | 2,220 | 902,300 |
| 2024/07/03 | 2,214 | 2,228 | 2,203 | 2,227 | 1,425,300 |
| 2024/07/02 | 2,232 | 2,241 | 2,225 | 2,228 | 1,202,900 |
| 2024/07/01 | 2,246 | 2,252 | 2,214 | 2,228 | 1,387,900 |
| 2024/06/28 | 2,224 | 2,238 | 2,223 | 2,226 | 1,297,900 |
| 2024/06/27 | 2,208 | 2,218 | 2,202 | 2,216 | 1,363,000 |
| 2024/06/26 | 2,235 | 2,235 | 2,211 | 2,221 | 1,055,000 |
| 2024/06/25 | 2,224 | 2,246 | 2,218 | 2,242 | 1,545,800 |
| 2024/06/24 | 2,200 | 2,216 | 2,191 | 2,213 | 867,400 |
| 2024/06/21 | 2,197 | 2,210 | 2,187 | 2,190 | 1,416,000 |
| 2024/06/20 | 2,181 | 2,195 | 2,171 | 2,190 | 982,000 |
| 2024/06/19 | 2,206 | 2,209 | 2,187 | 2,189 | 1,022,700 |
| 2024/06/18 | 2,233 | 2,236 | 2,195 | 2,198 | 1,589,700 |
| 2024/06/17 | 2,245 | 2,245 | 2,193 | 2,211 | 1,204,200 |
| 2024/06/14 | 2,213 | 2,255 | 2,209 | 2,248 | 1,448,000 |
| 2024/06/13 | 2,258 | 2,262 | 2,214 | 2,221 | 1,420,800 |
| 2024/06/12 | 2,220 | 2,247 | 2,213 | 2,245 | 1,245,700 |
| 2024/06/11 | 2,248 | 2,260 | 2,224 | 2,228 | 885,000 |
| 2024/06/10 | 2,216 | 2,240 | 2,208 | 2,240 | 812,300 |
| 2024/06/07 | 2,209 | 2,218 | 2,201 | 2,217 | 859,900 |
| 2024/06/06 | 2,237 | 2,244 | 2,218 | 2,228 | 1,184,700 |
| 2024/06/05 | 2,276 | 2,290 | 2,238 | 2,238 | 1,446,200 |
| 2024/06/04 | 2,249 | 2,280 | 2,238 | 2,276 | 1,071,600 |
| 2024/06/03 | 2,277 | 2,282 | 2,255 | 2,258 | 886,700 |
| 2024/05/31 | 2,268 | 2,281 | 2,244 | 2,253 | 3,210,900 |
| 2024/05/30 | 2,236 | 2,267 | 2,231 | 2,258 | 1,657,100 |
| 2024/05/29 | 2,232 | 2,264 | 2,225 | 2,240 | 1,287,400 |
| 2024/05/28 | 2,241 | 2,242 | 2,216 | 2,230 | 933,600 |
| 2024/05/27 | 2,244 | 2,244 | 2,218 | 2,230 | 837,900 |
| 2024/05/24 | 2,203 | 2,234 | 2,188 | 2,225 | 978,400 |
| 2024/05/23 | 2,240 | 2,240 | 2,212 | 2,219 | 990,600 |
| 2024/05/22 | 2,246 | 2,260 | 2,232 | 2,243 | 1,053,500 |
| 2024/05/21 | 2,249 | 2,261 | 2,232 | 2,244 | 1,612,100 |
| 2024/05/20 | 2,206 | 2,228 | 2,202 | 2,216 | 1,052,100 |
| 2024/05/17 | 2,206 | 2,219 | 2,203 | 2,214 | 1,080,500 |
| 2024/05/16 | 2,248 | 2,254 | 2,204 | 2,209 | 1,309,800 |
| 2024/05/15 | 2,252 | 2,271 | 2,238 | 2,243 | 1,208,500 |
| 2024/05/14 | 2,247 | 2,272 | 2,237 | 2,256 | 1,498,700 |
| 2024/05/13 | 2,260 | 2,263 | 2,225 | 2,252 | 1,361,500 |
| 2024/05/10 | 2,243 | 2,272 | 2,241 | 2,260 | 2,017,800 |
| 2024/05/09 | 2,213 | 2,258 | 2,211 | 2,234 | 1,119,900 |
| 2024/05/08 | 2,253 | 2,264 | 2,217 | 2,223 | 1,336,900 |
| 2024/05/07 | 2,257 | 2,273 | 2,248 | 2,268 | 1,794,400 |
| 2024/05/02 | 2,290 | 2,290 | 2,230 | 2,230 | 1,528,500 |
| 2024/05/01 | 2,291 | 2,310 | 2,268 | 2,274 | 1,337,100 |
| 2024/04/30 | 2,300 | 2,361 | 2,288 | 2,302 | 3,126,500 |
| 2024/04/26 | 2,201 | 2,238 | 2,198 | 2,228 | 1,771,900 |
| 2024/04/25 | 2,250 | 2,256 | 2,221 | 2,225 | 1,474,500 |
| 2024/04/24 | 2,230 | 2,263 | 2,224 | 2,260 | 1,182,200 |
| 2024/04/23 | 2,241 | 2,247 | 2,223 | 2,227 | 1,318,300 |
| 2024/04/22 | 2,245 | 2,257 | 2,237 | 2,253 | 1,245,700 |
| 2024/04/19 | 2,211 | 2,237 | 2,202 | 2,224 | 1,641,300 |
| 2024/04/18 | 2,193 | 2,239 | 2,185 | 2,229 | 904,400 |
| 2024/04/17 | 2,250 | 2,250 | 2,197 | 2,206 | 1,193,800 |
| 2024/04/16 | 2,260 | 2,281 | 2,241 | 2,252 | 1,457,000 |
| 2024/04/15 | 2,252 | 2,291 | 2,251 | 2,281 | 1,083,700 |
| 2024/04/12 | 2,271 | 2,299 | 2,265 | 2,276 | 1,082,300 |
| 2024/04/11 | 2,236 | 2,263 | 2,231 | 2,257 | 815,700 |
| 2024/04/10 | 2,252 | 2,271 | 2,252 | 2,258 | 652,300 |
| 2024/04/09 | 2,248 | 2,258 | 2,237 | 2,252 | 766,200 |
| 2024/04/08 | 2,237 | 2,249 | 2,221 | 2,244 | 973,400 |
| 2024/04/05 | 2,190 | 2,223 | 2,181 | 2,218 | 765,200 |
| 2024/04/04 | 2,236 | 2,250 | 2,214 | 2,215 | 1,177,300 |
| 2024/04/03 | 2,189 | 2,223 | 2,180 | 2,210 | 1,298,400 |
| 2024/04/02 | 2,210 | 2,226 | 2,198 | 2,208 | 970,300 |
| 2024/04/01 | 2,253 | 2,254 | 2,214 | 2,224 | 1,071,500 |
| 2024/03/29 | 2,220 | 2,236 | 2,212 | 2,230 | 640,500 |
| 2024/03/28 | 2,220 | 2,233 | 2,197 | 2,208 | 1,215,700 |
| 2024/03/27 | 2,259 | 2,287 | 2,252 | 2,268 | 1,512,700 |
| 2024/03/26 | 2,235 | 2,247 | 2,221 | 2,241 | 1,106,100 |
| 2024/03/25 | 2,260 | 2,260 | 2,222 | 2,227 | 1,253,900 |
| 2024/03/22 | 2,250 | 2,262 | 2,236 | 2,250 | 1,544,700 |
| 2024/03/21 | 2,196 | 2,250 | 2,179 | 2,244 | 2,907,500 |
| 2024/03/19 | 2,143 | 2,170 | 2,137 | 2,169 | 1,369,200 |
| 2024/03/18 | 2,160 | 2,171 | 2,152 | 2,156 | 1,070,700 |
| 2024/03/15 | 2,147 | 2,171 | 2,144 | 2,144 | 4,142,000 |
| 2024/03/14 | 2,119 | 2,148 | 2,113 | 2,145 | 881,500 |
| 2024/03/13 | 2,144 | 2,148 | 2,102 | 2,116 | 1,007,500 |
| 2024/03/12 | 2,121 | 2,130 | 2,088 | 2,130 | 1,196,900 |
| 2024/03/11 | 2,170 | 2,182 | 2,104 | 2,130 | 1,795,900 |
| 2024/03/08 | 2,134 | 2,198 | 2,134 | 2,189 | 1,978,900 |
| 2024/03/07 | 2,132 | 2,141 | 2,120 | 2,132 | 1,250,100 |
| 2024/03/06 | 2,117 | 2,131 | 2,108 | 2,126 | 1,508,600 |
| 2024/03/05 | 2,100 | 2,113 | 2,075 | 2,109 | 1,333,600 |
| 2024/03/04 | 2,128 | 2,134 | 2,117 | 2,120 | 1,289,100 |
| 2024/03/01 | 2,122 | 2,129 | 2,106 | 2,119 | 1,072,300 |
| 2024/02/29 | 2,112 | 2,120 | 2,095 | 2,109 | 2,363,900 |
| 2024/02/28 | 2,099 | 2,105 | 2,091 | 2,099 | 992,200 |
| 2024/02/27 | 2,098 | 2,103 | 2,081 | 2,092 | 1,572,600 |
| 2024/02/26 | 2,130 | 2,151 | 2,111 | 2,114 | 2,277,200 |
| 2024/02/22 | 2,115 | 2,122 | 2,103 | 2,121 | 1,616,200 |
| 2024/02/21 | 2,078 | 2,102 | 2,075 | 2,102 | 1,136,700 |
| 2024/02/20 | 2,085 | 2,090 | 2,078 | 2,086 | 937,400 |
| 2024/02/19 | 2,077 | 2,097 | 2,075 | 2,092 | 1,251,100 |
| 2024/02/16 | 2,100 | 2,103 | 2,079 | 2,084 | 2,082,500 |
| 2024/02/15 | 2,066 | 2,090 | 2,045 | 2,088 | 1,638,800 |
| 2024/02/14 | 2,058 | 2,059 | 2,028 | 2,048 | 1,481,200 |
| 2024/02/13 | 2,061 | 2,081 | 2,055 | 2,075 | 1,642,400 |
| 2024/02/09 | 2,057 | 2,079 | 2,051 | 2,059 | 1,048,800 |
| 2024/02/08 | 2,070 | 2,076 | 2,044 | 2,074 | 1,459,800 |
| 2024/02/07 | 2,050 | 2,070 | 2,044 | 2,060 | 1,277,400 |
| 2024/02/06 | 2,070 | 2,076 | 2,055 | 2,059 | 1,742,400 |
| 2024/02/05 | 2,098 | 2,103 | 2,085 | 2,089 | 1,535,200 |
| 2024/02/02 | 2,128 | 2,128 | 2,083 | 2,089 | 2,044,600 |
| 2024/02/01 | 2,105 | 2,126 | 2,089 | 2,114 | 1,720,000 |
| 2024/01/31 | 2,100 | 2,123 | 2,094 | 2,117 | 2,973,600 |
| 2024/01/30 | 2,161 | 2,178 | 2,153 | 2,164 | 1,456,200 |
| 2024/01/29 | 2,152 | 2,182 | 2,152 | 2,164 | 1,399,200 |
| 2024/01/26 | 2,149 | 2,165 | 2,133 | 2,155 | 1,197,400 |
| 2024/01/25 | 2,119 | 2,145 | 2,119 | 2,141 | 1,166,300 |
| 2024/01/24 | 2,149 | 2,154 | 2,127 | 2,134 | 1,652,000 |
| 2024/01/23 | 2,213 | 2,220 | 2,179 | 2,182 | 1,047,900 |
| 2024/01/22 | 2,177 | 2,208 | 2,171 | 2,207 | 1,344,600 |
| 2024/01/19 | 2,143 | 2,154 | 2,131 | 2,148 | 1,333,400 |
| 2024/01/18 | 2,131 | 2,149 | 2,128 | 2,129 | 1,001,600 |
| 2024/01/17 | 2,131 | 2,166 | 2,128 | 2,132 | 1,338,000 |
| 2024/01/16 | 2,140 | 2,155 | 2,128 | 2,130 | 860,800 |
| 2024/01/15 | 2,142 | 2,166 | 2,138 | 2,155 | 843,800 |
| 2024/01/12 | 2,150 | 2,160 | 2,138 | 2,146 | 1,007,100 |
| 2024/01/11 | 2,150 | 2,158 | 2,126 | 2,138 | 1,332,400 |
| 2024/01/10 | 2,114 | 2,142 | 2,114 | 2,132 | 1,305,700 |
| 2024/01/09 | 2,101 | 2,127 | 2,091 | 2,102 | 1,231,500 |
| 2024/01/05 | 2,099 | 2,101 | 2,081 | 2,091 | 1,302,300 |
| 2024/01/04 | 2,054 | 2,085 | 2,022 | 2,078 | 1,379,800 |
| 2023/12/29 | 2,032 | 2,046 | 2,022 | 2,033 | 825,400 |
| 2023/12/28 | 2,013 | 2,028 | 2,012 | 2,028 | 808,600 |
| 2023/12/27 | 2,034 | 2,037 | 2,023 | 2,029 | 724,300 |
| 2023/12/26 | 2,037 | 2,037 | 2,016 | 2,025 | 609,100 |
| 2023/12/25 | 2,050 | 2,060 | 2,027 | 2,029 | 535,700 |
| 2023/12/22 | 2,040 | 2,057 | 2,021 | 2,025 | 1,228,900 |
| 2023/12/21 | 2,016 | 2,033 | 2,013 | 2,018 | 918,500 |
| 2023/12/20 | 2,028 | 2,043 | 2,012 | 2,025 | 1,435,500 |
| 2023/12/19 | 1,989 | 1,995 | 1,963 | 1,990 | 1,486,900 |
| 2023/12/18 | 1,997 | 2,000 | 1,952 | 1,989 | 1,320,700 |
| 2023/12/15 | 2,019 | 2,032 | 2,016 | 2,022 | 1,351,900 |
| 2023/12/14 | 2,050 | 2,058 | 2,018 | 2,026 | 1,177,000 |
| 2023/12/13 | 2,084 | 2,093 | 2,069 | 2,078 | 994,700 |
| 2023/12/12 | 2,085 | 2,096 | 2,081 | 2,084 | 860,700 |
| 2023/12/11 | 2,051 | 2,081 | 2,051 | 2,081 | 1,151,500 |
| 2023/12/08 | 2,103 | 2,106 | 2,039 | 2,050 | 1,641,500 |
| 2023/12/07 | 2,120 | 2,126 | 2,098 | 2,106 | 891,900 |
| 2023/12/06 | 2,088 | 2,132 | 2,087 | 2,128 | 1,046,100 |
| 2023/12/05 | 2,075 | 2,097 | 2,075 | 2,091 | 841,300 |
| 2023/12/04 | 2,091 | 2,094 | 2,054 | 2,085 | 1,063,600 |
| 2023/12/01 | 2,092 | 2,098 | 2,077 | 2,096 | 1,417,800 |
| 2023/11/30 | 2,098 | 2,111 | 2,082 | 2,101 | 3,281,000 |
| 2023/11/29 | 2,109 | 2,130 | 2,100 | 2,101 | 1,037,900 |
| 2023/11/28 | 2,118 | 2,138 | 2,113 | 2,123 | 936,600 |
| 2023/11/27 | 2,136 | 2,150 | 2,116 | 2,117 | 1,131,900 |
| 2023/11/24 | 2,175 | 2,178 | 2,136 | 2,137 | 899,100 |
| 2023/11/22 | 2,112 | 2,146 | 2,112 | 2,142 | 931,400 |
| 2023/11/21 | 2,120 | 2,131 | 2,110 | 2,115 | 982,800 |
| 2023/11/20 | 2,134 | 2,152 | 2,120 | 2,120 | 1,062,500 |
| 2023/11/17 | 2,088 | 2,128 | 2,088 | 2,128 | 1,007,100 |
| 2023/11/16 | 2,105 | 2,110 | 2,078 | 2,087 | 1,018,700 |
| 2023/11/15 | 2,100 | 2,108 | 2,084 | 2,103 | 1,119,400 |
| 2023/11/14 | 2,079 | 2,092 | 2,072 | 2,079 | 805,600 |
| 2023/11/13 | 2,079 | 2,085 | 2,066 | 2,071 | 814,400 |
| 2023/11/10 | 2,066 | 2,080 | 2,056 | 2,079 | 740,000 |
| 2023/11/09 | 2,070 | 2,081 | 2,057 | 2,078 | 912,600 |
| 2023/11/08 | 2,075 | 2,087 | 2,063 | 2,075 | 1,396,300 |