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 |
|---|---|---|---|---|---|
| 2001/12/28 | 335 | 345 | 329 | 345 | 665,000 |
| 2001/12/27 | 323 | 333 | 321 | 326 | 478,000 |
| 2001/12/26 | 325 | 334 | 323 | 323 | 270,000 |
| 2001/12/25 | 338 | 338 | 319 | 334 | 622,000 |
| 2001/12/21 | 330 | 343 | 326 | 343 | 1,093,000 |
| 2001/12/20 | 319 | 325 | 314 | 325 | 1,126,000 |
| 2001/12/19 | 319 | 321 | 311 | 318 | 714,000 |
| 2001/12/18 | 312 | 328 | 312 | 316 | 796,000 |
| 2001/12/17 | 314 | 318 | 313 | 313 | 452,000 |
| 2001/12/14 | 311 | 324 | 308 | 324 | 1,607,000 |
| 2001/12/13 | 311 | 322 | 311 | 321 | 1,215,000 |
| 2001/12/12 | 317 | 327 | 314 | 321 | 537,000 |
| 2001/12/11 | 322 | 322 | 317 | 317 | 798,000 |
| 2001/12/10 | 321 | 330 | 317 | 317 | 707,000 |
| 2001/12/07 | 330 | 334 | 326 | 331 | 1,074,000 |
| 2001/12/06 | 341 | 344 | 334 | 340 | 1,195,000 |
| 2001/12/05 | 350 | 350 | 334 | 340 | 819,000 |
| 2001/12/04 | 349 | 350 | 341 | 347 | 659,000 |
| 2001/12/03 | 350 | 352 | 342 | 350 | 1,243,000 |
| 2001/11/30 | 358 | 359 | 352 | 355 | 641,000 |
| 2001/11/29 | 356 | 356 | 348 | 353 | 709,000 |
| 2001/11/28 | 358 | 361 | 355 | 355 | 1,251,000 |
| 2001/11/27 | 358 | 360 | 354 | 354 | 650,000 |
| 2001/11/26 | 352 | 359 | 346 | 348 | 889,000 |
| 2001/11/22 | 349 | 350 | 345 | 347 | 479,000 |
| 2001/11/21 | 350 | 350 | 345 | 346 | 527,000 |
| 2001/11/20 | 343 | 350 | 343 | 343 | 731,000 |
| 2001/11/19 | 344 | 345 | 335 | 338 | 703,000 |
| 2001/11/16 | 338 | 350 | 330 | 334 | 860,000 |
| 2001/11/15 | 331 | 334 | 325 | 333 | 697,000 |
| 2001/11/14 | 335 | 337 | 330 | 333 | 646,000 |
| 2001/11/13 | 338 | 338 | 330 | 335 | 358,000 |
| 2001/11/12 | 349 | 349 | 334 | 338 | 430,000 |
| 2001/11/09 | 346 | 350 | 334 | 334 | 910,000 |
| 2001/11/08 | 335 | 345 | 335 | 341 | 462,000 |
| 2001/11/07 | 340 | 344 | 339 | 342 | 649,000 |
| 2001/11/06 | 346 | 346 | 335 | 339 | 665,000 |
| 2001/11/05 | 348 | 350 | 339 | 346 | 673,000 |
| 2001/11/02 | 346 | 357 | 343 | 349 | 708,000 |
| 2001/11/01 | 350 | 355 | 346 | 350 | 637,000 |
| 2001/10/31 | 356 | 356 | 345 | 349 | 633,000 |
| 2001/10/30 | 349 | 359 | 348 | 354 | 785,000 |
| 2001/10/29 | 370 | 370 | 352 | 354 | 546,000 |
| 2001/10/26 | 364 | 374 | 362 | 370 | 1,345,000 |
| 2001/10/25 | 373 | 380 | 364 | 374 | 1,255,000 |
| 2001/10/24 | 365 | 376 | 365 | 369 | 1,607,000 |
| 2001/10/23 | 363 | 367 | 358 | 365 | 787,000 |
| 2001/10/22 | 370 | 370 | 361 | 363 | 521,000 |
| 2001/10/19 | 363 | 364 | 358 | 360 | 609,000 |
| 2001/10/18 | 356 | 360 | 353 | 358 | 668,000 |
| 2001/10/17 | 358 | 358 | 350 | 357 | 716,000 |
| 2001/10/16 | 359 | 364 | 355 | 359 | 426,000 |
| 2001/10/15 | 360 | 364 | 351 | 354 | 1,001,000 |
| 2001/10/12 | 356 | 360 | 341 | 350 | 1,184,000 |
| 2001/10/11 | 342 | 353 | 340 | 353 | 949,000 |
| 2001/10/10 | 340 | 341 | 332 | 337 | 725,000 |
| 2001/10/09 | 338 | 338 | 327 | 330 | 415,000 |
| 2001/10/05 | 335 | 337 | 326 | 333 | 1,126,000 |
| 2001/10/04 | 340 | 341 | 327 | 335 | 865,000 |
| 2001/10/03 | 348 | 348 | 330 | 337 | 944,000 |
| 2001/10/02 | 347 | 348 | 335 | 343 | 1,093,000 |
| 2001/10/01 | 342 | 345 | 332 | 342 | 1,039,000 |
| 2001/09/28 | 341 | 341 | 326 | 340 | 1,012,000 |
| 2001/09/27 | 318 | 322 | 312 | 321 | 1,303,000 |
| 2001/09/26 | 321 | 321 | 309 | 313 | 1,136,000 |
| 2001/09/25 | 316 | 321 | 306 | 312 | 2,479,000 |
| 2001/09/21 | 300 | 329 | 300 | 329 | 3,190,000 |
| 2001/09/20 | 349 | 349 | 325 | 329 | 1,741,000 |
| 2001/09/19 | 346 | 350 | 339 | 339 | 992,000 |
| 2001/09/18 | 337 | 340 | 330 | 331 | 1,481,000 |
| 2001/09/17 | 347 | 350 | 324 | 333 | 928,000 |
| 2001/09/14 | 332 | 351 | 332 | 347 | 1,703,000 |
| 2001/09/13 | 325 | 347 | 325 | 347 | 809,000 |
| 2001/09/12 | 345 | 345 | 332 | 340 | 918,000 |
| 2001/09/11 | 355 | 361 | 353 | 360 | 616,000 |
| 2001/09/10 | 362 | 369 | 356 | 361 | 1,243,000 |
| 2001/09/07 | 375 | 380 | 360 | 376 | 1,220,000 |
| 2001/09/06 | 380 | 389 | 377 | 389 | 1,527,000 |
| 2001/09/05 | 392 | 405 | 391 | 397 | 819,000 |
| 2001/09/04 | 399 | 405 | 380 | 400 | 1,749,000 |
| 2001/09/03 | 413 | 414 | 401 | 403 | 922,000 |
| 2001/08/31 | 417 | 434 | 408 | 410 | 1,445,000 |
| 2001/08/30 | 439 | 439 | 413 | 415 | 1,731,000 |
| 2001/08/29 | 454 | 458 | 445 | 449 | 1,418,000 |
| 2001/08/28 | 450 | 459 | 448 | 457 | 2,606,000 |
| 2001/08/27 | 455 | 460 | 440 | 449 | 1,656,000 |
| 2001/08/24 | 450 | 463 | 446 | 455 | 3,225,000 |
| 2001/08/23 | 430 | 438 | 429 | 435 | 1,478,000 |
| 2001/08/22 | 420 | 429 | 418 | 421 | 1,075,000 |
| 2001/08/21 | 420 | 422 | 418 | 420 | 1,659,000 |
| 2001/08/20 | 422 | 425 | 417 | 420 | 950,000 |
| 2001/08/17 | 419 | 432 | 419 | 422 | 1,461,000 |
| 2001/08/16 | 408 | 415 | 405 | 412 | 1,071,000 |
| 2001/08/15 | 406 | 409 | 401 | 404 | 1,186,000 |
| 2001/08/14 | 402 | 410 | 400 | 406 | 1,294,000 |
| 2001/08/13 | 418 | 418 | 401 | 406 | 927,000 |
| 2001/08/10 | 424 | 424 | 409 | 413 | 630,000 |
| 2001/08/09 | 422 | 422 | 411 | 414 | 896,000 |
| 2001/08/08 | 426 | 429 | 418 | 424 | 1,203,000 |
| 2001/08/07 | 416 | 424 | 413 | 424 | 1,770,000 |
| 2001/08/06 | 411 | 427 | 408 | 417 | 2,758,000 |
| 2001/08/03 | 400 | 412 | 397 | 401 | 1,950,000 |
| 2001/08/02 | 396 | 397 | 389 | 391 | 1,646,000 |
| 2001/08/01 | 403 | 403 | 389 | 391 | 1,689,000 |
| 2001/07/31 | 385 | 396 | 384 | 393 | 1,138,000 |
| 2001/07/30 | 396 | 398 | 384 | 385 | 774,000 |
| 2001/07/27 | 393 | 398 | 380 | 386 | 2,441,000 |
| 2001/07/26 | 405 | 407 | 393 | 403 | 893,000 |
| 2001/07/25 | 413 | 418 | 402 | 407 | 1,122,000 |
| 2001/07/24 | 398 | 410 | 391 | 408 | 1,086,000 |
| 2001/07/23 | 407 | 407 | 385 | 393 | 960,000 |
| 2001/07/19 | 410 | 412 | 396 | 406 | 919,000 |
| 2001/07/18 | 415 | 417 | 411 | 411 | 1,890,000 |
| 2001/07/17 | 422 | 428 | 412 | 412 | 1,838,000 |
| 2001/07/16 | 443 | 449 | 420 | 423 | 1,396,000 |
| 2001/07/13 | 456 | 459 | 450 | 457 | 488,000 |
| 2001/07/12 | 435 | 460 | 435 | 449 | 1,658,000 |
| 2001/07/11 | 452 | 459 | 436 | 439 | 2,909,000 |
| 2001/07/10 | 472 | 477 | 462 | 465 | 813,000 |
| 2001/07/09 | 486 | 486 | 465 | 472 | 1,143,000 |
| 2001/07/06 | 485 | 492 | 483 | 486 | 934,000 |
| 2001/07/05 | 500 | 503 | 488 | 495 | 1,385,000 |
| 2001/07/04 | 519 | 522 | 503 | 507 | 1,107,000 |
| 2001/07/03 | 528 | 532 | 512 | 512 | 2,156,000 |
| 2001/07/02 | 524 | 529 | 518 | 526 | 2,850,000 |
| 2001/06/29 | 517 | 526 | 510 | 516 | 2,403,000 |
| 2001/06/28 | 501 | 518 | 501 | 516 | 1,150,000 |
| 2001/06/27 | 500 | 515 | 500 | 506 | 611,000 |
| 2001/06/26 | 510 | 514 | 502 | 509 | 812,000 |
| 2001/06/25 | 519 | 520 | 505 | 515 | 1,921,000 |
| 2001/06/22 | 500 | 520 | 495 | 519 | 2,380,000 |
| 2001/06/21 | 486 | 496 | 481 | 490 | 1,474,000 |
| 2001/06/20 | 489 | 489 | 475 | 481 | 1,291,000 |
| 2001/06/19 | 495 | 499 | 481 | 499 | 1,547,000 |
| 2001/06/18 | 478 | 486 | 473 | 480 | 1,207,000 |
| 2001/06/15 | 488 | 488 | 476 | 486 | 1,349,000 |
| 2001/06/14 | 496 | 504 | 492 | 498 | 1,272,000 |
| 2001/06/13 | 504 | 510 | 491 | 495 | 1,791,000 |
| 2001/06/12 | 521 | 524 | 503 | 517 | 2,425,000 |
| 2001/06/11 | 532 | 542 | 522 | 529 | 3,192,000 |
| 2001/06/08 | 524 | 543 | 522 | 540 | 8,006,000 |
| 2001/06/07 | 523 | 535 | 518 | 519 | 7,789,000 |
| 2001/06/06 | 512 | 530 | 510 | 524 | 12,694,000 |
| 2001/06/05 | 470 | 472 | 460 | 462 | 1,001,000 |
| 2001/06/04 | 471 | 480 | 469 | 475 | 969,000 |
| 2001/06/01 | 471 | 483 | 470 | 471 | 1,245,000 |
| 2001/05/31 | 471 | 474 | 452 | 461 | 2,652,000 |
| 2001/05/30 | 490 | 495 | 473 | 479 | 1,086,000 |
| 2001/05/29 | 479 | 495 | 479 | 495 | 1,550,000 |
| 2001/05/28 | 485 | 485 | 470 | 474 | 1,492,000 |
| 2001/05/25 | 495 | 496 | 485 | 488 | 1,080,000 |
| 2001/05/24 | 508 | 516 | 495 | 497 | 4,448,000 |
| 2001/05/23 | 498 | 510 | 495 | 504 | 8,284,000 |
| 2001/05/22 | 482 | 491 | 481 | 491 | 2,688,000 |
| 2001/05/21 | 478 | 485 | 467 | 474 | 1,669,000 |
| 2001/05/18 | 475 | 475 | 465 | 468 | 1,187,000 |
| 2001/05/17 | 482 | 489 | 468 | 480 | 1,051,000 |
| 2001/05/16 | 485 | 487 | 477 | 479 | 869,000 |
| 2001/05/15 | 489 | 495 | 485 | 490 | 1,960,000 |
| 2001/05/14 | 481 | 495 | 477 | 494 | 2,449,000 |
| 2001/05/11 | 487 | 495 | 480 | 486 | 4,104,000 |
| 2001/05/10 | 443 | 477 | 442 | 477 | 2,744,000 |
| 2001/05/09 | 448 | 460 | 440 | 453 | 2,615,000 |
| 2001/05/08 | 473 | 480 | 459 | 468 | 3,082,000 |
| 2001/05/07 | 495 | 495 | 475 | 488 | 3,164,000 |
| 2001/05/02 | 485 | 505 | 482 | 501 | 5,050,000 |
| 2001/05/01 | 485 | 485 | 476 | 483 | 2,723,000 |
| 2001/04/27 | 475 | 485 | 467 | 473 | 8,837,000 |
| 2001/04/26 | 453 | 488 | 453 | 460 | 8,288,000 |
| 2001/04/25 | 434 | 453 | 434 | 450 | 9,138,000 |
| 2001/04/24 | 400 | 407 | 397 | 406 | 2,452,000 |
| 2001/04/23 | 384 | 396 | 384 | 394 | 1,741,000 |
| 2001/04/20 | 382 | 384 | 377 | 383 | 1,076,000 |
| 2001/04/19 | 388 | 389 | 377 | 382 | 921,000 |
| 2001/04/18 | 382 | 386 | 374 | 383 | 1,290,000 |
| 2001/04/17 | 383 | 383 | 376 | 382 | 506,000 |
| 2001/04/16 | 374 | 384 | 371 | 380 | 1,428,000 |
| 2001/04/13 | 375 | 378 | 360 | 366 | 1,095,000 |
| 2001/04/12 | 367 | 374 | 367 | 373 | 677,000 |
| 2001/04/11 | 365 | 367 | 363 | 366 | 789,000 |
| 2001/04/10 | 367 | 372 | 363 | 363 | 1,000,000 |
| 2001/04/09 | 365 | 367 | 356 | 367 | 767,000 |
| 2001/04/06 | 369 | 369 | 365 | 368 | 982,000 |
| 2001/04/05 | 358 | 367 | 358 | 363 | 774,000 |
| 2001/04/04 | 350 | 355 | 350 | 352 | 776,000 |
| 2001/04/03 | 346 | 355 | 341 | 355 | 531,000 |
| 2001/04/02 | 351 | 351 | 337 | 347 | 963,000 |
| 2001/03/30 | 360 | 361 | 356 | 356 | 710,000 |
| 2001/03/29 | 355 | 363 | 353 | 353 | 492,000 |
| 2001/03/28 | 365 | 367 | 359 | 364 | 801,000 |
| 2001/03/27 | 360 | 369 | 357 | 369 | 794,000 |
| 2001/03/26 | 356 | 370 | 354 | 370 | 1,246,000 |
| 2001/03/23 | 359 | 360 | 355 | 356 | 792,000 |
| 2001/03/22 | 357 | 360 | 351 | 353 | 946,000 |
| 2001/03/21 | 350 | 355 | 347 | 354 | 839,000 |
| 2001/03/19 | 345 | 349 | 339 | 347 | 1,025,000 |
| 2001/03/16 | 339 | 350 | 337 | 341 | 1,354,000 |
| 2001/03/15 | 315 | 340 | 311 | 340 | 1,109,000 |
| 2001/03/14 | 327 | 329 | 320 | 320 | 455,000 |
| 2001/03/13 | 333 | 333 | 322 | 327 | 672,000 |
| 2001/03/12 | 339 | 339 | 330 | 333 | 689,000 |
| 2001/03/09 | 335 | 340 | 332 | 334 | 971,000 |
| 2001/03/08 | 340 | 342 | 335 | 340 | 491,000 |
| 2001/03/07 | 339 | 341 | 337 | 340 | 503,000 |
| 2001/03/06 | 338 | 340 | 336 | 340 | 559,000 |
| 2001/03/05 | 338 | 339 | 333 | 336 | 529,000 |
| 2001/03/02 | 337 | 341 | 333 | 334 | 1,236,000 |
| 2001/03/01 | 326 | 332 | 325 | 332 | 736,000 |
| 2001/02/28 | 335 | 336 | 321 | 321 | 947,000 |
| 2001/02/27 | 332 | 335 | 327 | 335 | 820,000 |
| 2001/02/26 | 319 | 332 | 318 | 332 | 737,000 |
| 2001/02/23 | 315 | 316 | 312 | 316 | 1,013,000 |
| 2001/02/22 | 317 | 317 | 312 | 313 | 1,167,000 |
| 2001/02/21 | 319 | 320 | 314 | 317 | 1,210,000 |
| 2001/02/20 | 325 | 325 | 318 | 321 | 482,000 |
| 2001/02/19 | 330 | 331 | 319 | 322 | 1,149,000 |
| 2001/02/16 | 334 | 334 | 325 | 327 | 611,000 |
| 2001/02/15 | 323 | 329 | 320 | 329 | 917,000 |
| 2001/02/14 | 324 | 328 | 323 | 327 | 637,000 |
| 2001/02/13 | 329 | 329 | 320 | 325 | 1,023,000 |
| 2001/02/09 | 325 | 327 | 320 | 325 | 639,000 |
| 2001/02/08 | 322 | 335 | 319 | 335 | 941,000 |
| 2001/02/07 | 315 | 329 | 315 | 329 | 480,000 |
| 2001/02/06 | 326 | 326 | 319 | 321 | 278,000 |
| 2001/02/05 | 325 | 333 | 324 | 326 | 1,024,000 |
| 2001/02/02 | 321 | 326 | 318 | 323 | 553,000 |
| 2001/02/01 | 318 | 322 | 314 | 320 | 800,000 |
| 2001/01/31 | 319 | 327 | 319 | 327 | 891,000 |
| 2001/01/30 | 318 | 320 | 312 | 317 | 313,000 |
| 2001/01/29 | 314 | 319 | 313 | 319 | 218,000 |
| 2001/01/26 | 316 | 318 | 313 | 317 | 234,000 |
| 2001/01/25 | 315 | 318 | 314 | 316 | 278,000 |
| 2001/01/24 | 324 | 324 | 315 | 315 | 392,000 |
| 2001/01/23 | 320 | 320 | 312 | 320 | 398,000 |
| 2001/01/22 | 312 | 314 | 310 | 312 | 427,000 |
| 2001/01/19 | 324 | 325 | 312 | 312 | 399,000 |
| 2001/01/18 | 305 | 319 | 305 | 319 | 394,000 |
| 2001/01/17 | 306 | 308 | 302 | 305 | 727,000 |
| 2001/01/16 | 312 | 312 | 301 | 306 | 833,000 |
| 2001/01/15 | 325 | 325 | 308 | 312 | 707,000 |
| 2001/01/12 | 319 | 325 | 316 | 316 | 277,000 |
| 2001/01/11 | 318 | 327 | 314 | 327 | 412,000 |
| 2001/01/10 | 321 | 328 | 320 | 328 | 663,000 |
| 2001/01/09 | 326 | 328 | 317 | 321 | 593,000 |
| 2001/01/05 | 322 | 328 | 321 | 321 | 384,000 |
| 2001/01/04 | 333 | 333 | 321 | 323 | 307,000 |