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 |
|---|---|---|---|---|---|
| 2002/12/30 | 304 | 307 | 302 | 307 | 220,000 |
| 2002/12/27 | 302 | 305 | 299 | 305 | 342,000 |
| 2002/12/26 | 288 | 300 | 288 | 300 | 371,000 |
| 2002/12/25 | 292 | 295 | 290 | 291 | 374,000 |
| 2002/12/24 | 292 | 297 | 291 | 296 | 814,000 |
| 2002/12/20 | 299 | 299 | 288 | 292 | 794,000 |
| 2002/12/19 | 293 | 295 | 290 | 294 | 1,062,000 |
| 2002/12/18 | 295 | 297 | 292 | 292 | 673,000 |
| 2002/12/17 | 297 | 301 | 292 | 294 | 698,000 |
| 2002/12/16 | 295 | 300 | 293 | 300 | 766,000 |
| 2002/12/13 | 305 | 308 | 298 | 300 | 1,614,000 |
| 2002/12/12 | 312 | 313 | 308 | 313 | 566,000 |
| 2002/12/11 | 313 | 316 | 311 | 314 | 651,000 |
| 2002/12/10 | 317 | 322 | 310 | 315 | 734,000 |
| 2002/12/09 | 311 | 320 | 305 | 314 | 986,000 |
| 2002/12/06 | 311 | 311 | 307 | 308 | 481,000 |
| 2002/12/05 | 316 | 316 | 305 | 306 | 703,000 |
| 2002/12/04 | 316 | 318 | 312 | 315 | 422,000 |
| 2002/12/03 | 322 | 322 | 318 | 322 | 573,000 |
| 2002/12/02 | 313 | 319 | 313 | 317 | 943,000 |
| 2002/11/29 | 312 | 325 | 311 | 319 | 983,000 |
| 2002/11/28 | 308 | 315 | 308 | 311 | 729,000 |
| 2002/11/27 | 305 | 310 | 304 | 305 | 389,000 |
| 2002/11/26 | 314 | 316 | 306 | 310 | 337,000 |
| 2002/11/25 | 311 | 316 | 309 | 313 | 533,000 |
| 2002/11/22 | 310 | 313 | 299 | 307 | 685,000 |
| 2002/11/21 | 300 | 310 | 296 | 308 | 1,067,000 |
| 2002/11/20 | 298 | 304 | 291 | 292 | 794,000 |
| 2002/11/19 | 306 | 306 | 286 | 288 | 1,005,000 |
| 2002/11/18 | 310 | 310 | 300 | 306 | 585,000 |
| 2002/11/15 | 309 | 312 | 303 | 307 | 605,000 |
| 2002/11/14 | 313 | 318 | 303 | 305 | 621,000 |
| 2002/11/13 | 320 | 321 | 310 | 317 | 474,000 |
| 2002/11/12 | 319 | 325 | 318 | 325 | 389,000 |
| 2002/11/11 | 327 | 329 | 320 | 321 | 487,000 |
| 2002/11/08 | 336 | 338 | 333 | 337 | 373,000 |
| 2002/11/07 | 340 | 342 | 336 | 340 | 966,000 |
| 2002/11/06 | 339 | 344 | 336 | 342 | 916,000 |
| 2002/11/05 | 333 | 338 | 328 | 338 | 693,000 |
| 2002/11/01 | 327 | 328 | 319 | 328 | 425,000 |
| 2002/10/31 | 332 | 332 | 317 | 323 | 515,000 |
| 2002/10/30 | 323 | 331 | 321 | 327 | 946,000 |
| 2002/10/29 | 314 | 325 | 314 | 324 | 631,000 |
| 2002/10/28 | 319 | 322 | 312 | 312 | 450,000 |
| 2002/10/25 | 312 | 322 | 312 | 322 | 568,000 |
| 2002/10/24 | 320 | 320 | 311 | 313 | 389,000 |
| 2002/10/23 | 316 | 318 | 311 | 313 | 658,000 |
| 2002/10/22 | 320 | 320 | 311 | 311 | 561,000 |
| 2002/10/21 | 323 | 323 | 315 | 317 | 588,000 |
| 2002/10/18 | 316 | 322 | 312 | 314 | 1,337,000 |
| 2002/10/17 | 315 | 328 | 315 | 321 | 766,000 |
| 2002/10/16 | 327 | 327 | 315 | 315 | 831,000 |
| 2002/10/15 | 318 | 318 | 309 | 312 | 892,000 |
| 2002/10/11 | 314 | 315 | 301 | 303 | 901,000 |
| 2002/10/10 | 309 | 312 | 301 | 309 | 1,115,000 |
| 2002/10/09 | 321 | 321 | 309 | 313 | 572,000 |
| 2002/10/08 | 319 | 325 | 319 | 325 | 449,000 |
| 2002/10/07 | 328 | 330 | 314 | 314 | 699,000 |
| 2002/10/04 | 318 | 327 | 318 | 327 | 578,000 |
| 2002/10/03 | 320 | 327 | 318 | 320 | 1,154,000 |
| 2002/10/02 | 335 | 335 | 329 | 329 | 508,000 |
| 2002/10/01 | 336 | 336 | 329 | 330 | 830,000 |
| 2002/09/30 | 336 | 339 | 333 | 336 | 890,000 |
| 2002/09/27 | 324 | 338 | 323 | 332 | 1,722,000 |
| 2002/09/26 | 326 | 330 | 323 | 323 | 1,038,000 |
| 2002/09/25 | 320 | 328 | 320 | 325 | 628,000 |
| 2002/09/24 | 313 | 334 | 311 | 334 | 1,380,000 |
| 2002/09/20 | 339 | 345 | 332 | 333 | 789,000 |
| 2002/09/19 | 340 | 349 | 338 | 338 | 1,120,000 |
| 2002/09/18 | 327 | 334 | 325 | 334 | 913,000 |
| 2002/09/17 | 326 | 344 | 326 | 335 | 1,241,000 |
| 2002/09/13 | 322 | 333 | 322 | 331 | 1,801,000 |
| 2002/09/12 | 336 | 340 | 335 | 337 | 347,000 |
| 2002/09/11 | 346 | 347 | 338 | 340 | 483,000 |
| 2002/09/10 | 347 | 347 | 340 | 347 | 665,000 |
| 2002/09/09 | 333 | 340 | 333 | 336 | 384,000 |
| 2002/09/06 | 322 | 330 | 317 | 330 | 998,000 |
| 2002/09/05 | 334 | 344 | 329 | 338 | 1,239,000 |
| 2002/09/04 | 327 | 329 | 321 | 324 | 664,000 |
| 2002/09/03 | 335 | 337 | 325 | 335 | 904,000 |
| 2002/09/02 | 350 | 350 | 339 | 340 | 631,000 |
| 2002/08/30 | 350 | 354 | 342 | 352 | 519,000 |
| 2002/08/29 | 360 | 360 | 350 | 350 | 599,000 |
| 2002/08/28 | 360 | 363 | 355 | 360 | 286,000 |
| 2002/08/27 | 367 | 367 | 360 | 360 | 419,000 |
| 2002/08/26 | 353 | 371 | 353 | 371 | 420,000 |
| 2002/08/23 | 365 | 366 | 356 | 356 | 460,000 |
| 2002/08/22 | 343 | 357 | 343 | 350 | 1,223,000 |
| 2002/08/21 | 345 | 358 | 344 | 347 | 886,000 |
| 2002/08/20 | 370 | 370 | 354 | 359 | 652,000 |
| 2002/08/19 | 382 | 382 | 360 | 362 | 586,000 |
| 2002/08/16 | 385 | 387 | 374 | 377 | 317,000 |
| 2002/08/15 | 378 | 385 | 378 | 379 | 304,000 |
| 2002/08/14 | 385 | 387 | 376 | 382 | 469,000 |
| 2002/08/13 | 372 | 386 | 372 | 384 | 664,000 |
| 2002/08/12 | 391 | 391 | 372 | 373 | 495,000 |
| 2002/08/09 | 383 | 388 | 380 | 386 | 598,000 |
| 2002/08/08 | 368 | 380 | 368 | 375 | 570,000 |
| 2002/08/07 | 367 | 377 | 364 | 372 | 404,000 |
| 2002/08/06 | 360 | 365 | 358 | 360 | 871,000 |
| 2002/08/05 | 372 | 384 | 367 | 370 | 586,000 |
| 2002/08/02 | 384 | 384 | 371 | 377 | 1,267,000 |
| 2002/08/01 | 390 | 390 | 384 | 389 | 902,000 |
| 2002/07/31 | 389 | 395 | 387 | 387 | 1,226,000 |
| 2002/07/30 | 389 | 396 | 382 | 389 | 933,000 |
| 2002/07/29 | 380 | 399 | 380 | 389 | 1,022,000 |
| 2002/07/26 | 396 | 401 | 380 | 385 | 1,762,000 |
| 2002/07/25 | 404 | 409 | 396 | 398 | 1,130,000 |
| 2002/07/24 | 396 | 402 | 390 | 401 | 681,000 |
| 2002/07/23 | 402 | 402 | 390 | 395 | 1,306,000 |
| 2002/07/22 | 400 | 402 | 395 | 400 | 814,000 |
| 2002/07/19 | 402 | 408 | 401 | 404 | 1,196,000 |
| 2002/07/18 | 395 | 405 | 393 | 399 | 1,748,000 |
| 2002/07/17 | 401 | 401 | 394 | 399 | 1,348,000 |
| 2002/07/16 | 409 | 410 | 401 | 401 | 779,000 |
| 2002/07/15 | 414 | 415 | 405 | 409 | 546,000 |
| 2002/07/12 | 419 | 421 | 414 | 415 | 717,000 |
| 2002/07/11 | 430 | 432 | 402 | 409 | 2,428,000 |
| 2002/07/10 | 438 | 444 | 435 | 436 | 1,212,000 |
| 2002/07/09 | 432 | 439 | 432 | 438 | 1,062,000 |
| 2002/07/08 | 435 | 441 | 432 | 432 | 1,201,000 |
| 2002/07/05 | 422 | 432 | 420 | 429 | 1,060,000 |
| 2002/07/04 | 425 | 435 | 421 | 429 | 2,469,000 |
| 2002/07/03 | 407 | 423 | 407 | 420 | 1,343,000 |
| 2002/07/02 | 407 | 411 | 396 | 408 | 908,000 |
| 2002/07/01 | 411 | 420 | 405 | 417 | 821,000 |
| 2002/06/28 | 409 | 413 | 407 | 410 | 635,000 |
| 2002/06/27 | 409 | 410 | 400 | 405 | 762,000 |
| 2002/06/26 | 412 | 412 | 398 | 404 | 926,000 |
| 2002/06/25 | 409 | 412 | 401 | 407 | 850,000 |
| 2002/06/24 | 390 | 414 | 389 | 414 | 1,426,000 |
| 2002/06/21 | 390 | 394 | 387 | 389 | 560,000 |
| 2002/06/20 | 395 | 402 | 387 | 400 | 673,000 |
| 2002/06/19 | 400 | 403 | 386 | 386 | 1,073,000 |
| 2002/06/18 | 403 | 403 | 397 | 400 | 844,000 |
| 2002/06/17 | 401 | 403 | 387 | 390 | 835,000 |
| 2002/06/14 | 419 | 419 | 400 | 401 | 1,842,000 |
| 2002/06/13 | 428 | 430 | 406 | 414 | 2,204,000 |
| 2002/06/12 | 418 | 435 | 414 | 433 | 2,288,000 |
| 2002/06/11 | 404 | 413 | 404 | 413 | 736,000 |
| 2002/06/10 | 409 | 411 | 407 | 409 | 1,350,000 |
| 2002/06/07 | 411 | 411 | 403 | 409 | 1,221,000 |
| 2002/06/06 | 421 | 423 | 410 | 416 | 1,329,000 |
| 2002/06/05 | 431 | 435 | 428 | 430 | 1,011,000 |
| 2002/06/04 | 430 | 438 | 426 | 436 | 2,804,000 |
| 2002/06/03 | 420 | 432 | 410 | 430 | 3,075,000 |
| 2002/05/31 | 425 | 430 | 417 | 419 | 4,559,000 |
| 2002/05/30 | 386 | 404 | 385 | 402 | 1,179,000 |
| 2002/05/29 | 403 | 403 | 394 | 395 | 1,170,000 |
| 2002/05/28 | 404 | 404 | 399 | 401 | 1,073,000 |
| 2002/05/27 | 410 | 418 | 400 | 400 | 1,217,000 |
| 2002/05/24 | 415 | 425 | 410 | 415 | 1,932,000 |
| 2002/05/23 | 395 | 415 | 394 | 407 | 2,260,000 |
| 2002/05/22 | 373 | 386 | 372 | 380 | 1,104,000 |
| 2002/05/21 | 376 | 379 | 374 | 378 | 878,000 |
| 2002/05/20 | 376 | 376 | 367 | 371 | 1,548,000 |
| 2002/05/17 | 376 | 377 | 366 | 366 | 1,626,000 |
| 2002/05/16 | 356 | 380 | 356 | 375 | 1,790,000 |
| 2002/05/15 | 344 | 360 | 343 | 355 | 894,000 |
| 2002/05/14 | 354 | 354 | 344 | 344 | 451,000 |
| 2002/05/13 | 357 | 357 | 349 | 351 | 596,000 |
| 2002/05/10 | 369 | 370 | 358 | 362 | 575,000 |
| 2002/05/09 | 371 | 373 | 364 | 364 | 483,000 |
| 2002/05/08 | 365 | 375 | 365 | 371 | 649,000 |
| 2002/05/07 | 360 | 372 | 360 | 362 | 399,000 |
| 2002/05/02 | 368 | 368 | 362 | 363 | 230,000 |
| 2002/05/01 | 363 | 369 | 363 | 368 | 497,000 |
| 2002/04/30 | 359 | 369 | 356 | 361 | 709,000 |
| 2002/04/26 | 373 | 373 | 356 | 359 | 868,000 |
| 2002/04/25 | 380 | 381 | 373 | 375 | 700,000 |
| 2002/04/24 | 382 | 386 | 377 | 380 | 1,257,000 |
| 2002/04/23 | 383 | 385 | 375 | 385 | 265,000 |
| 2002/04/22 | 385 | 385 | 376 | 383 | 335,000 |
| 2002/04/19 | 385 | 385 | 380 | 385 | 506,000 |
| 2002/04/18 | 372 | 385 | 372 | 385 | 596,000 |
| 2002/04/17 | 370 | 372 | 367 | 372 | 498,000 |
| 2002/04/16 | 376 | 377 | 370 | 374 | 551,000 |
| 2002/04/15 | 366 | 379 | 362 | 379 | 231,000 |
| 2002/04/12 | 372 | 375 | 365 | 368 | 756,000 |
| 2002/04/11 | 376 | 382 | 372 | 372 | 597,000 |
| 2002/04/10 | 375 | 379 | 372 | 378 | 720,000 |
| 2002/04/09 | 383 | 388 | 366 | 367 | 619,000 |
| 2002/04/08 | 380 | 385 | 377 | 384 | 524,000 |
| 2002/04/05 | 374 | 389 | 370 | 389 | 1,152,000 |
| 2002/04/04 | 365 | 379 | 365 | 372 | 896,000 |
| 2002/04/03 | 350 | 368 | 348 | 365 | 782,000 |
| 2002/04/02 | 357 | 358 | 347 | 349 | 1,094,000 |
| 2002/04/01 | 362 | 364 | 354 | 362 | 450,000 |
| 2002/03/29 | 368 | 376 | 364 | 372 | 533,000 |
| 2002/03/28 | 371 | 375 | 366 | 368 | 757,000 |
| 2002/03/27 | 360 | 374 | 358 | 372 | 348,000 |
| 2002/03/26 | 355 | 362 | 355 | 360 | 766,000 |
| 2002/03/25 | 373 | 375 | 363 | 371 | 800,000 |
| 2002/03/22 | 379 | 379 | 362 | 364 | 690,000 |
| 2002/03/20 | 378 | 383 | 375 | 379 | 2,011,000 |
| 2002/03/19 | 363 | 373 | 363 | 373 | 1,368,000 |
| 2002/03/18 | 373 | 373 | 365 | 368 | 545,000 |
| 2002/03/15 | 361 | 369 | 359 | 368 | 622,000 |
| 2002/03/14 | 363 | 371 | 348 | 370 | 1,280,000 |
| 2002/03/13 | 367 | 372 | 354 | 368 | 1,222,000 |
| 2002/03/12 | 370 | 389 | 369 | 377 | 2,754,000 |
| 2002/03/11 | 364 | 374 | 359 | 371 | 1,262,000 |
| 2002/03/08 | 352 | 361 | 347 | 354 | 2,177,000 |
| 2002/03/07 | 355 | 355 | 347 | 352 | 924,000 |
| 2002/03/06 | 330 | 351 | 330 | 345 | 1,517,000 |
| 2002/03/05 | 345 | 350 | 330 | 333 | 1,443,000 |
| 2002/03/04 | 337 | 344 | 335 | 344 | 1,687,000 |
| 2002/03/01 | 325 | 332 | 323 | 332 | 823,000 |
| 2002/02/28 | 321 | 331 | 318 | 324 | 1,745,000 |
| 2002/02/27 | 328 | 328 | 318 | 326 | 1,264,000 |
| 2002/02/26 | 324 | 324 | 317 | 318 | 599,000 |
| 2002/02/25 | 339 | 339 | 321 | 325 | 900,000 |
| 2002/02/22 | 326 | 334 | 323 | 334 | 1,266,000 |
| 2002/02/21 | 334 | 336 | 329 | 334 | 418,000 |
| 2002/02/20 | 323 | 327 | 322 | 326 | 416,000 |
| 2002/02/19 | 334 | 334 | 318 | 321 | 678,000 |
| 2002/02/18 | 333 | 335 | 331 | 334 | 393,000 |
| 2002/02/15 | 343 | 343 | 333 | 336 | 744,000 |
| 2002/02/14 | 341 | 350 | 338 | 343 | 1,113,000 |
| 2002/02/13 | 341 | 348 | 337 | 341 | 627,000 |
| 2002/02/12 | 341 | 342 | 334 | 340 | 633,000 |
| 2002/02/08 | 322 | 327 | 320 | 326 | 1,019,000 |
| 2002/02/07 | 327 | 330 | 325 | 329 | 613,000 |
| 2002/02/06 | 323 | 325 | 321 | 325 | 444,000 |
| 2002/02/05 | 339 | 339 | 324 | 326 | 1,139,000 |
| 2002/02/04 | 333 | 346 | 332 | 340 | 1,586,000 |
| 2002/02/01 | 345 | 347 | 333 | 338 | 1,106,000 |
| 2002/01/31 | 337 | 354 | 337 | 354 | 2,749,000 |
| 2002/01/30 | 335 | 350 | 332 | 337 | 3,061,000 |
| 2002/01/29 | 318 | 328 | 317 | 320 | 1,988,000 |
| 2002/01/28 | 317 | 317 | 313 | 316 | 1,203,000 |
| 2002/01/25 | 324 | 325 | 315 | 318 | 909,000 |
| 2002/01/24 | 330 | 331 | 323 | 325 | 599,000 |
| 2002/01/23 | 328 | 338 | 327 | 330 | 454,000 |
| 2002/01/22 | 337 | 339 | 329 | 333 | 694,000 |
| 2002/01/21 | 335 | 341 | 332 | 337 | 602,000 |
| 2002/01/18 | 326 | 337 | 323 | 337 | 442,000 |
| 2002/01/17 | 324 | 330 | 321 | 324 | 746,000 |
| 2002/01/16 | 319 | 330 | 314 | 314 | 827,000 |
| 2002/01/15 | 313 | 325 | 310 | 310 | 900,000 |
| 2002/01/11 | 323 | 333 | 317 | 320 | 1,522,000 |
| 2002/01/10 | 350 | 350 | 337 | 338 | 546,000 |
| 2002/01/09 | 345 | 346 | 341 | 341 | 439,000 |
| 2002/01/08 | 355 | 357 | 341 | 342 | 737,000 |
| 2002/01/07 | 344 | 355 | 341 | 355 | 454,000 |
| 2002/01/04 | 350 | 350 | 341 | 345 | 355,000 |