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 |
|---|---|---|---|---|---|
| 2005/12/30 | 803 | 805 | 796 | 798 | 1,187,000 |
| 2005/12/29 | 809 | 817 | 798 | 798 | 2,920,000 |
| 2005/12/28 | 777 | 798 | 771 | 792 | 3,355,000 |
| 2005/12/27 | 771 | 774 | 759 | 767 | 3,681,000 |
| 2005/12/26 | 783 | 788 | 773 | 774 | 1,334,000 |
| 2005/12/22 | 791 | 794 | 773 | 780 | 3,402,000 |
| 2005/12/21 | 785 | 795 | 782 | 789 | 2,660,000 |
| 2005/12/20 | 775 | 783 | 775 | 778 | 1,711,000 |
| 2005/12/19 | 779 | 783 | 772 | 774 | 1,286,000 |
| 2005/12/16 | 767 | 790 | 767 | 774 | 2,983,000 |
| 2005/12/15 | 808 | 809 | 794 | 795 | 2,712,000 |
| 2005/12/14 | 813 | 813 | 803 | 807 | 3,097,000 |
| 2005/12/13 | 799 | 803 | 791 | 803 | 3,081,000 |
| 2005/12/12 | 795 | 801 | 792 | 798 | 4,943,000 |
| 2005/12/09 | 794 | 803 | 785 | 796 | 5,109,000 |
| 2005/12/08 | 837 | 838 | 812 | 814 | 2,440,000 |
| 2005/12/07 | 819 | 833 | 819 | 829 | 1,406,000 |
| 2005/12/06 | 825 | 833 | 814 | 820 | 3,073,000 |
| 2005/12/05 | 840 | 841 | 825 | 830 | 2,314,000 |
| 2005/12/02 | 838 | 838 | 827 | 836 | 2,538,000 |
| 2005/12/01 | 820 | 837 | 820 | 837 | 2,290,000 |
| 2005/11/30 | 832 | 838 | 821 | 821 | 2,743,000 |
| 2005/11/29 | 833 | 842 | 823 | 829 | 1,492,000 |
| 2005/11/28 | 818 | 832 | 818 | 826 | 1,976,000 |
| 2005/11/25 | 836 | 840 | 814 | 819 | 2,393,000 |
| 2005/11/24 | 848 | 848 | 843 | 846 | 2,562,000 |
| 2005/11/22 | 835 | 841 | 834 | 838 | 2,149,000 |
| 2005/11/21 | 836 | 845 | 829 | 834 | 5,093,000 |
| 2005/11/18 | 820 | 827 | 809 | 811 | 4,975,000 |
| 2005/11/17 | 792 | 798 | 787 | 795 | 1,794,000 |
| 2005/11/16 | 781 | 792 | 781 | 788 | 2,168,000 |
| 2005/11/15 | 800 | 800 | 785 | 790 | 1,951,000 |
| 2005/11/14 | 799 | 819 | 794 | 800 | 5,431,000 |
| 2005/11/11 | 779 | 781 | 775 | 779 | 2,806,000 |
| 2005/11/10 | 775 | 779 | 772 | 779 | 4,036,000 |
| 2005/11/09 | 759 | 770 | 754 | 769 | 3,202,000 |
| 2005/11/08 | 761 | 765 | 756 | 763 | 3,872,000 |
| 2005/11/07 | 770 | 771 | 750 | 754 | 3,596,000 |
| 2005/11/04 | 756 | 767 | 752 | 760 | 5,103,000 |
| 2005/11/02 | 750 | 753 | 743 | 746 | 3,803,000 |
| 2005/11/01 | 738 | 741 | 737 | 737 | 1,106,000 |
| 2005/10/31 | 737 | 740 | 731 | 733 | 2,025,000 |
| 2005/10/28 | 738 | 740 | 723 | 727 | 7,770,000 |
| 2005/10/27 | 739 | 758 | 722 | 748 | 3,789,000 |
| 2005/10/26 | 743 | 749 | 740 | 747 | 2,703,000 |
| 2005/10/25 | 755 | 757 | 743 | 748 | 2,456,000 |
| 2005/10/24 | 759 | 760 | 750 | 752 | 1,255,000 |
| 2005/10/21 | 746 | 756 | 743 | 751 | 2,203,000 |
| 2005/10/20 | 770 | 770 | 737 | 746 | 3,778,000 |
| 2005/10/19 | 775 | 775 | 752 | 769 | 3,349,000 |
| 2005/10/18 | 783 | 783 | 769 | 777 | 2,308,000 |
| 2005/10/17 | 777 | 781 | 768 | 776 | 1,334,000 |
| 2005/10/14 | 770 | 779 | 766 | 770 | 2,260,000 |
| 2005/10/13 | 760 | 771 | 757 | 768 | 3,909,000 |
| 2005/10/12 | 788 | 788 | 756 | 764 | 5,039,000 |
| 2005/10/11 | 767 | 789 | 760 | 788 | 6,163,000 |
| 2005/10/07 | 805 | 810 | 788 | 799 | 2,853,000 |
| 2005/10/06 | 822 | 829 | 809 | 815 | 2,342,000 |
| 2005/10/05 | 834 | 850 | 824 | 842 | 3,133,000 |
| 2005/10/04 | 830 | 833 | 818 | 833 | 2,391,000 |
| 2005/10/03 | 820 | 835 | 817 | 830 | 4,091,000 |
| 2005/09/30 | 816 | 820 | 805 | 809 | 2,746,000 |
| 2005/09/29 | 804 | 810 | 793 | 810 | 2,642,000 |
| 2005/09/28 | 800 | 806 | 796 | 804 | 1,535,000 |
| 2005/09/27 | 807 | 809 | 794 | 794 | 1,301,000 |
| 2005/09/26 | 791 | 807 | 771 | 803 | 3,067,000 |
| 2005/09/22 | 780 | 790 | 774 | 781 | 2,633,000 |
| 2005/09/21 | 783 | 807 | 780 | 800 | 7,031,000 |
| 2005/09/20 | 759 | 776 | 755 | 771 | 3,046,000 |
| 2005/09/16 | 744 | 755 | 743 | 753 | 3,056,000 |
| 2005/09/15 | 741 | 745 | 740 | 743 | 1,554,000 |
| 2005/09/14 | 742 | 746 | 740 | 740 | 1,653,000 |
| 2005/09/13 | 732 | 740 | 730 | 738 | 1,933,000 |
| 2005/09/12 | 735 | 735 | 726 | 729 | 2,204,000 |
| 2005/09/09 | 727 | 731 | 715 | 728 | 6,026,000 |
| 2005/09/08 | 705 | 717 | 701 | 712 | 4,272,000 |
| 2005/09/07 | 711 | 711 | 690 | 700 | 3,587,000 |
| 2005/09/06 | 713 | 716 | 705 | 710 | 2,316,000 |
| 2005/09/05 | 712 | 717 | 710 | 716 | 1,163,000 |
| 2005/09/02 | 720 | 720 | 712 | 717 | 1,250,000 |
| 2005/09/01 | 719 | 722 | 713 | 714 | 2,505,000 |
| 2005/08/31 | 709 | 716 | 705 | 715 | 1,691,000 |
| 2005/08/30 | 703 | 709 | 703 | 708 | 1,031,000 |
| 2005/08/29 | 710 | 710 | 696 | 700 | 1,836,000 |
| 2005/08/26 | 723 | 723 | 711 | 716 | 2,626,000 |
| 2005/08/25 | 720 | 722 | 713 | 720 | 2,982,000 |
| 2005/08/24 | 716 | 720 | 713 | 718 | 3,101,000 |
| 2005/08/23 | 713 | 717 | 709 | 709 | 2,366,000 |
| 2005/08/22 | 710 | 713 | 706 | 709 | 2,052,000 |
| 2005/08/19 | 709 | 710 | 701 | 706 | 3,050,000 |
| 2005/08/18 | 702 | 717 | 701 | 707 | 4,546,000 |
| 2005/08/17 | 697 | 702 | 691 | 697 | 3,892,000 |
| 2005/08/16 | 695 | 699 | 690 | 699 | 3,717,000 |
| 2005/08/15 | 677 | 691 | 675 | 690 | 4,254,000 |
| 2005/08/12 | 664 | 681 | 664 | 673 | 7,157,000 |
| 2005/08/11 | 673 | 677 | 653 | 660 | 9,061,000 |
| 2005/08/10 | 681 | 682 | 673 | 679 | 4,465,000 |
| 2005/08/09 | 692 | 693 | 679 | 682 | 4,376,000 |
| 2005/08/08 | 672 | 692 | 666 | 692 | 2,394,000 |
| 2005/08/05 | 696 | 696 | 682 | 685 | 2,991,000 |
| 2005/08/04 | 712 | 715 | 704 | 704 | 2,117,000 |
| 2005/08/03 | 717 | 720 | 710 | 717 | 2,835,000 |
| 2005/08/02 | 730 | 732 | 712 | 715 | 2,895,000 |
| 2005/08/01 | 730 | 732 | 725 | 727 | 2,025,000 |
| 2005/07/29 | 724 | 730 | 722 | 728 | 2,038,000 |
| 2005/07/28 | 730 | 738 | 715 | 720 | 4,745,000 |
| 2005/07/27 | 720 | 729 | 716 | 727 | 3,599,000 |
| 2005/07/26 | 718 | 722 | 713 | 715 | 2,113,000 |
| 2005/07/25 | 717 | 718 | 714 | 716 | 1,416,000 |
| 2005/07/22 | 720 | 720 | 713 | 717 | 1,801,000 |
| 2005/07/21 | 723 | 725 | 717 | 717 | 2,015,000 |
| 2005/07/20 | 716 | 720 | 712 | 718 | 3,066,000 |
| 2005/07/19 | 716 | 718 | 707 | 708 | 3,303,000 |
| 2005/07/15 | 727 | 729 | 712 | 715 | 4,670,000 |
| 2005/07/14 | 734 | 737 | 726 | 729 | 2,638,000 |
| 2005/07/13 | 727 | 737 | 726 | 731 | 3,635,000 |
| 2005/07/12 | 730 | 732 | 718 | 725 | 8,142,000 |
| 2005/07/11 | 756 | 760 | 734 | 739 | 10,381,000 |
| 2005/07/08 | 770 | 787 | 770 | 780 | 2,275,000 |
| 2005/07/07 | 771 | 772 | 762 | 768 | 1,813,000 |
| 2005/07/06 | 782 | 783 | 769 | 770 | 2,898,000 |
| 2005/07/05 | 782 | 797 | 781 | 792 | 3,193,000 |
| 2005/07/04 | 777 | 780 | 774 | 776 | 1,750,000 |
| 2005/07/01 | 765 | 773 | 765 | 768 | 1,148,000 |
| 2005/06/30 | 765 | 765 | 754 | 764 | 1,232,000 |
| 2005/06/29 | 764 | 765 | 756 | 761 | 575,000 |
| 2005/06/28 | 753 | 764 | 750 | 761 | 1,122,000 |
| 2005/06/27 | 757 | 762 | 748 | 752 | 1,022,000 |
| 2005/06/24 | 752 | 756 | 745 | 756 | 897,000 |
| 2005/06/23 | 759 | 765 | 756 | 762 | 1,446,000 |
| 2005/06/22 | 751 | 761 | 747 | 755 | 2,143,000 |
| 2005/06/21 | 751 | 753 | 748 | 751 | 2,080,000 |
| 2005/06/20 | 748 | 748 | 741 | 748 | 2,189,000 |
| 2005/06/17 | 736 | 740 | 734 | 738 | 1,288,000 |
| 2005/06/16 | 738 | 740 | 730 | 732 | 1,361,000 |
| 2005/06/15 | 731 | 742 | 728 | 735 | 2,451,000 |
| 2005/06/14 | 722 | 726 | 718 | 726 | 920,000 |
| 2005/06/13 | 722 | 728 | 717 | 719 | 2,938,000 |
| 2005/06/10 | 723 | 738 | 723 | 730 | 3,039,000 |
| 2005/06/09 | 720 | 723 | 706 | 719 | 6,294,000 |
| 2005/06/08 | 753 | 753 | 732 | 743 | 6,259,000 |
| 2005/06/07 | 766 | 773 | 763 | 773 | 2,655,000 |
| 2005/06/06 | 764 | 767 | 759 | 762 | 2,086,000 |
| 2005/06/03 | 781 | 782 | 763 | 764 | 2,447,000 |
| 2005/06/02 | 765 | 771 | 759 | 761 | 1,979,000 |
| 2005/06/01 | 755 | 758 | 751 | 755 | 1,230,000 |
| 2005/05/31 | 751 | 755 | 739 | 755 | 1,806,000 |
| 2005/05/30 | 748 | 756 | 748 | 754 | 1,208,000 |
| 2005/05/27 | 753 | 753 | 746 | 747 | 1,125,000 |
| 2005/05/26 | 746 | 753 | 740 | 741 | 1,063,000 |
| 2005/05/25 | 756 | 757 | 745 | 749 | 1,225,000 |
| 2005/05/24 | 756 | 759 | 752 | 754 | 1,606,000 |
| 2005/05/23 | 749 | 755 | 742 | 755 | 1,433,000 |
| 2005/05/20 | 751 | 752 | 740 | 749 | 1,413,000 |
| 2005/05/19 | 725 | 754 | 725 | 752 | 2,583,000 |
| 2005/05/18 | 740 | 740 | 726 | 729 | 2,339,000 |
| 2005/05/17 | 744 | 753 | 732 | 740 | 1,858,000 |
| 2005/05/16 | 755 | 755 | 738 | 742 | 1,174,000 |
| 2005/05/13 | 755 | 755 | 745 | 747 | 1,220,000 |
| 2005/05/12 | 756 | 767 | 753 | 765 | 2,373,000 |
| 2005/05/11 | 757 | 760 | 748 | 758 | 3,519,000 |
| 2005/05/10 | 788 | 790 | 768 | 777 | 2,588,000 |
| 2005/05/09 | 785 | 792 | 778 | 792 | 1,590,000 |
| 2005/05/06 | 785 | 790 | 776 | 776 | 2,007,000 |
| 2005/05/02 | 763 | 785 | 762 | 782 | 4,206,000 |
| 2005/04/28 | 730 | 762 | 727 | 760 | 7,640,000 |
| 2005/04/27 | 705 | 734 | 704 | 719 | 3,056,000 |
| 2005/04/26 | 703 | 711 | 701 | 705 | 1,856,000 |
| 2005/04/25 | 709 | 722 | 708 | 717 | 1,560,000 |
| 2005/04/22 | 720 | 720 | 713 | 719 | 1,652,000 |
| 2005/04/21 | 719 | 720 | 695 | 707 | 3,643,000 |
| 2005/04/20 | 726 | 728 | 714 | 725 | 4,059,000 |
| 2005/04/19 | 719 | 727 | 712 | 723 | 3,227,000 |
| 2005/04/18 | 708 | 718 | 698 | 701 | 2,868,000 |
| 2005/04/15 | 763 | 765 | 732 | 738 | 3,364,000 |
| 2005/04/14 | 762 | 762 | 756 | 762 | 1,207,000 |
| 2005/04/13 | 771 | 771 | 761 | 766 | 980,000 |
| 2005/04/12 | 774 | 774 | 765 | 765 | 807,000 |
| 2005/04/11 | 768 | 776 | 764 | 776 | 2,312,000 |
| 2005/04/08 | 784 | 785 | 770 | 773 | 2,837,000 |
| 2005/04/07 | 795 | 798 | 778 | 789 | 2,001,000 |
| 2005/04/06 | 791 | 798 | 788 | 792 | 2,384,000 |
| 2005/04/05 | 786 | 788 | 780 | 784 | 1,162,000 |
| 2005/04/04 | 789 | 789 | 780 | 783 | 1,003,000 |
| 2005/04/01 | 781 | 791 | 772 | 788 | 1,348,000 |
| 2005/03/31 | 779 | 781 | 766 | 779 | 1,422,000 |
| 2005/03/30 | 784 | 784 | 761 | 764 | 1,563,000 |
| 2005/03/29 | 779 | 786 | 776 | 777 | 1,090,000 |
| 2005/03/28 | 784 | 790 | 772 | 779 | 1,633,000 |
| 2005/03/25 | 794 | 795 | 787 | 793 | 1,135,000 |
| 2005/03/24 | 790 | 796 | 780 | 784 | 2,323,000 |
| 2005/03/23 | 810 | 810 | 795 | 796 | 1,611,000 |
| 2005/03/22 | 815 | 824 | 811 | 812 | 1,077,000 |
| 2005/03/18 | 813 | 825 | 813 | 820 | 961,000 |
| 2005/03/17 | 820 | 826 | 812 | 812 | 1,771,000 |
| 2005/03/16 | 810 | 820 | 800 | 820 | 2,229,000 |
| 2005/03/15 | 814 | 819 | 799 | 800 | 1,563,000 |
| 2005/03/14 | 827 | 828 | 813 | 813 | 1,257,000 |
| 2005/03/11 | 818 | 825 | 815 | 821 | 2,431,000 |
| 2005/03/10 | 815 | 819 | 811 | 811 | 1,916,000 |
| 2005/03/09 | 801 | 817 | 801 | 809 | 2,462,000 |
| 2005/03/08 | 806 | 807 | 799 | 800 | 1,857,000 |
| 2005/03/07 | 801 | 806 | 798 | 805 | 1,258,000 |
| 2005/03/04 | 794 | 798 | 790 | 794 | 1,615,000 |
| 2005/03/03 | 790 | 791 | 782 | 789 | 2,213,000 |
| 2005/03/02 | 798 | 798 | 783 | 786 | 1,991,000 |
| 2005/03/01 | 779 | 791 | 777 | 789 | 2,052,000 |
| 2005/02/28 | 775 | 777 | 769 | 776 | 1,434,000 |
| 2005/02/25 | 774 | 778 | 769 | 773 | 1,891,000 |
| 2005/02/24 | 768 | 777 | 764 | 774 | 1,445,000 |
| 2005/02/23 | 760 | 770 | 756 | 760 | 1,646,000 |
| 2005/02/22 | 767 | 770 | 762 | 762 | 914,000 |
| 2005/02/21 | 771 | 774 | 768 | 768 | 877,000 |
| 2005/02/18 | 774 | 775 | 764 | 767 | 1,479,000 |
| 2005/02/17 | 760 | 769 | 758 | 765 | 1,917,000 |
| 2005/02/16 | 780 | 785 | 752 | 762 | 4,668,000 |
| 2005/02/15 | 786 | 791 | 783 | 788 | 878,000 |
| 2005/02/14 | 790 | 802 | 783 | 786 | 1,620,000 |
| 2005/02/10 | 785 | 785 | 776 | 780 | 2,065,000 |
| 2005/02/09 | 807 | 807 | 787 | 790 | 1,782,000 |
| 2005/02/08 | 810 | 812 | 796 | 797 | 1,840,000 |
| 2005/02/07 | 810 | 820 | 808 | 817 | 609,000 |
| 2005/02/04 | 812 | 822 | 793 | 809 | 2,544,000 |
| 2005/02/03 | 826 | 827 | 811 | 822 | 3,259,000 |
| 2005/02/02 | 835 | 838 | 822 | 836 | 3,786,000 |
| 2005/02/01 | 813 | 830 | 808 | 829 | 2,851,000 |
| 2005/01/31 | 796 | 812 | 793 | 810 | 1,668,000 |
| 2005/01/28 | 797 | 804 | 794 | 801 | 1,022,000 |
| 2005/01/27 | 807 | 807 | 793 | 801 | 1,168,000 |
| 2005/01/26 | 796 | 811 | 795 | 808 | 1,348,000 |
| 2005/01/25 | 792 | 796 | 788 | 795 | 989,000 |
| 2005/01/24 | 783 | 799 | 780 | 789 | 1,115,000 |
| 2005/01/21 | 785 | 785 | 771 | 782 | 1,120,000 |
| 2005/01/20 | 787 | 788 | 776 | 778 | 1,474,000 |
| 2005/01/19 | 800 | 805 | 792 | 793 | 605,000 |
| 2005/01/18 | 806 | 806 | 789 | 791 | 1,152,000 |
| 2005/01/17 | 800 | 813 | 800 | 810 | 3,851,000 |
| 2005/01/14 | 766 | 787 | 762 | 780 | 2,387,000 |
| 2005/01/13 | 766 | 771 | 758 | 761 | 1,113,000 |
| 2005/01/12 | 784 | 784 | 768 | 773 | 1,993,000 |
| 2005/01/11 | 771 | 787 | 768 | 783 | 3,110,000 |
| 2005/01/07 | 764 | 764 | 749 | 753 | 1,199,000 |
| 2005/01/06 | 747 | 769 | 747 | 764 | 3,139,000 |
| 2005/01/05 | 738 | 748 | 738 | 746 | 1,386,000 |
| 2005/01/04 | 743 | 753 | 741 | 747 | 421,000 |