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 |
|---|---|---|---|---|---|
| 2008/12/30 | 559 | 559 | 551 | 556 | 608,000 |
| 2008/12/29 | 537 | 549 | 534 | 549 | 770,000 |
| 2008/12/26 | 537 | 539 | 530 | 537 | 450,000 |
| 2008/12/25 | 535 | 539 | 527 | 535 | 697,000 |
| 2008/12/24 | 528 | 534 | 520 | 522 | 1,113,000 |
| 2008/12/22 | 536 | 555 | 530 | 545 | 1,368,000 |
| 2008/12/19 | 547 | 559 | 535 | 535 | 2,361,000 |
| 2008/12/18 | 534 | 555 | 530 | 538 | 3,665,000 |
| 2008/12/17 | 533 | 554 | 533 | 551 | 3,621,000 |
| 2008/12/16 | 535 | 539 | 516 | 518 | 3,301,000 |
| 2008/12/15 | 527 | 541 | 523 | 534 | 2,826,000 |
| 2008/12/12 | 507 | 528 | 502 | 522 | 4,028,000 |
| 2008/12/11 | 514 | 521 | 503 | 516 | 5,941,000 |
| 2008/12/10 | 531 | 539 | 507 | 524 | 6,166,000 |
| 2008/12/09 | 547 | 560 | 539 | 548 | 3,155,000 |
| 2008/12/08 | 547 | 573 | 547 | 567 | 2,007,000 |
| 2008/12/05 | 572 | 572 | 541 | 542 | 2,829,000 |
| 2008/12/04 | 559 | 584 | 552 | 566 | 4,265,000 |
| 2008/12/03 | 559 | 576 | 556 | 571 | 5,708,000 |
| 2008/12/02 | 512 | 542 | 504 | 528 | 3,186,000 |
| 2008/12/01 | 535 | 541 | 524 | 528 | 1,680,000 |
| 2008/11/28 | 531 | 539 | 523 | 529 | 1,970,000 |
| 2008/11/27 | 548 | 549 | 528 | 535 | 1,950,000 |
| 2008/11/26 | 527 | 545 | 522 | 540 | 2,234,000 |
| 2008/11/25 | 551 | 554 | 538 | 547 | 5,301,000 |
| 2008/11/21 | 511 | 538 | 504 | 535 | 2,879,000 |
| 2008/11/20 | 544 | 544 | 521 | 530 | 3,272,000 |
| 2008/11/19 | 541 | 554 | 537 | 546 | 2,055,000 |
| 2008/11/18 | 549 | 550 | 531 | 539 | 2,455,000 |
| 2008/11/17 | 536 | 569 | 529 | 549 | 1,861,000 |
| 2008/11/14 | 573 | 574 | 530 | 536 | 3,363,000 |
| 2008/11/13 | 538 | 557 | 532 | 541 | 1,933,000 |
| 2008/11/12 | 541 | 590 | 541 | 558 | 2,173,000 |
| 2008/11/11 | 542 | 571 | 534 | 557 | 2,602,000 |
| 2008/11/10 | 576 | 585 | 567 | 576 | 3,522,000 |
| 2008/11/07 | 556 | 574 | 530 | 549 | 3,372,000 |
| 2008/11/06 | 584 | 592 | 570 | 576 | 4,988,000 |
| 2008/11/05 | 603 | 628 | 589 | 624 | 3,765,000 |
| 2008/11/04 | 598 | 619 | 592 | 613 | 3,289,000 |
| 2008/10/31 | 581 | 616 | 560 | 566 | 4,941,000 |
| 2008/10/30 | 481 | 571 | 481 | 571 | 4,672,000 |
| 2008/10/29 | 460 | 494 | 457 | 491 | 5,312,000 |
| 2008/10/28 | 386 | 442 | 372 | 439 | 3,831,000 |
| 2008/10/27 | 400 | 413 | 380 | 381 | 3,300,000 |
| 2008/10/24 | 425 | 430 | 397 | 399 | 2,372,000 |
| 2008/10/23 | 428 | 442 | 409 | 440 | 2,291,000 |
| 2008/10/22 | 495 | 495 | 455 | 458 | 1,695,000 |
| 2008/10/21 | 483 | 507 | 483 | 507 | 2,260,000 |
| 2008/10/20 | 485 | 486 | 461 | 478 | 2,860,000 |
| 2008/10/17 | 458 | 478 | 448 | 475 | 2,531,000 |
| 2008/10/16 | 435 | 457 | 420 | 438 | 2,957,000 |
| 2008/10/15 | 483 | 483 | 448 | 472 | 3,038,000 |
| 2008/10/14 | 478 | 501 | 478 | 497 | 2,700,000 |
| 2008/10/10 | 450 | 450 | 394 | 427 | 2,810,000 |
| 2008/10/09 | 474 | 481 | 460 | 465 | 3,079,000 |
| 2008/10/08 | 502 | 508 | 469 | 474 | 2,420,000 |
| 2008/10/07 | 520 | 531 | 493 | 521 | 1,957,000 |
| 2008/10/06 | 538 | 541 | 521 | 527 | 2,242,000 |
| 2008/10/03 | 574 | 575 | 551 | 565 | 2,874,000 |
| 2008/10/02 | 622 | 623 | 584 | 594 | 1,596,000 |
| 2008/10/01 | 628 | 633 | 616 | 622 | 1,268,000 |
| 2008/09/30 | 625 | 635 | 609 | 621 | 1,596,000 |
| 2008/09/29 | 643 | 658 | 640 | 643 | 1,074,000 |
| 2008/09/26 | 657 | 657 | 634 | 647 | 1,614,000 |
| 2008/09/25 | 665 | 668 | 642 | 656 | 1,336,000 |
| 2008/09/24 | 677 | 677 | 656 | 663 | 3,242,000 |
| 2008/09/22 | 679 | 690 | 671 | 678 | 2,635,000 |
| 2008/09/19 | 680 | 683 | 672 | 682 | 2,406,000 |
| 2008/09/18 | 639 | 678 | 634 | 671 | 3,255,000 |
| 2008/09/17 | 666 | 677 | 652 | 659 | 4,921,000 |
| 2008/09/16 | 666 | 697 | 665 | 696 | 2,264,000 |
| 2008/09/12 | 714 | 717 | 704 | 716 | 3,198,000 |
| 2008/09/11 | 681 | 700 | 681 | 694 | 4,262,000 |
| 2008/09/10 | 664 | 683 | 660 | 681 | 3,130,000 |
| 2008/09/09 | 690 | 699 | 679 | 684 | 2,580,000 |
| 2008/09/08 | 658 | 686 | 658 | 682 | 2,521,000 |
| 2008/09/05 | 632 | 655 | 632 | 648 | 1,746,000 |
| 2008/09/04 | 678 | 678 | 657 | 663 | 2,111,000 |
| 2008/09/03 | 651 | 674 | 651 | 665 | 2,650,000 |
| 2008/09/02 | 686 | 686 | 650 | 656 | 1,739,000 |
| 2008/09/01 | 682 | 691 | 677 | 685 | 1,766,000 |
| 2008/08/29 | 680 | 692 | 673 | 681 | 2,044,000 |
| 2008/08/28 | 669 | 672 | 651 | 660 | 1,751,000 |
| 2008/08/27 | 665 | 679 | 661 | 665 | 2,363,000 |
| 2008/08/26 | 645 | 651 | 635 | 650 | 1,971,000 |
| 2008/08/25 | 643 | 662 | 642 | 647 | 2,839,000 |
| 2008/08/22 | 646 | 649 | 636 | 640 | 1,490,000 |
| 2008/08/21 | 649 | 649 | 631 | 646 | 1,495,000 |
| 2008/08/20 | 636 | 645 | 627 | 643 | 1,451,000 |
| 2008/08/19 | 643 | 646 | 627 | 636 | 1,472,000 |
| 2008/08/18 | 645 | 666 | 643 | 652 | 1,806,000 |
| 2008/08/15 | 622 | 645 | 622 | 643 | 1,483,000 |
| 2008/08/14 | 623 | 632 | 615 | 630 | 2,005,000 |
| 2008/08/13 | 636 | 637 | 616 | 624 | 2,508,000 |
| 2008/08/12 | 658 | 658 | 630 | 633 | 2,922,000 |
| 2008/08/11 | 671 | 671 | 659 | 662 | 2,088,000 |
| 2008/08/08 | 668 | 673 | 656 | 669 | 1,773,000 |
| 2008/08/07 | 691 | 691 | 668 | 678 | 1,351,000 |
| 2008/08/06 | 669 | 690 | 661 | 684 | 1,785,000 |
| 2008/08/05 | 648 | 656 | 645 | 649 | 1,360,000 |
| 2008/08/04 | 680 | 680 | 647 | 647 | 2,033,000 |
| 2008/08/01 | 703 | 707 | 676 | 682 | 1,851,000 |
| 2008/07/31 | 690 | 694 | 666 | 688 | 3,153,000 |
| 2008/07/30 | 685 | 690 | 678 | 685 | 1,698,000 |
| 2008/07/29 | 695 | 695 | 657 | 677 | 2,927,000 |
| 2008/07/28 | 712 | 717 | 698 | 701 | 1,869,000 |
| 2008/07/25 | 730 | 734 | 709 | 712 | 1,619,000 |
| 2008/07/24 | 724 | 740 | 723 | 740 | 1,300,000 |
| 2008/07/23 | 719 | 732 | 715 | 724 | 1,629,000 |
| 2008/07/22 | 704 | 710 | 690 | 709 | 1,352,000 |
| 2008/07/18 | 699 | 701 | 685 | 685 | 2,001,000 |
| 2008/07/17 | 685 | 690 | 678 | 689 | 1,800,000 |
| 2008/07/16 | 683 | 689 | 669 | 675 | 1,662,000 |
| 2008/07/15 | 698 | 698 | 676 | 679 | 2,047,000 |
| 2008/07/14 | 704 | 713 | 694 | 696 | 1,875,000 |
| 2008/07/11 | 701 | 710 | 690 | 703 | 2,002,000 |
| 2008/07/10 | 706 | 712 | 695 | 703 | 1,524,000 |
| 2008/07/09 | 709 | 718 | 698 | 700 | 1,871,000 |
| 2008/07/08 | 703 | 703 | 685 | 691 | 1,452,000 |
| 2008/07/07 | 697 | 706 | 686 | 703 | 1,170,000 |
| 2008/07/04 | 689 | 693 | 678 | 688 | 2,406,000 |
| 2008/07/03 | 691 | 702 | 676 | 699 | 2,791,000 |
| 2008/07/02 | 711 | 714 | 688 | 693 | 2,232,000 |
| 2008/07/01 | 733 | 747 | 718 | 721 | 1,400,000 |
| 2008/06/30 | 723 | 740 | 719 | 723 | 2,203,000 |
| 2008/06/27 | 695 | 758 | 691 | 733 | 6,049,000 |
| 2008/06/26 | 737 | 737 | 708 | 709 | 2,444,000 |
| 2008/06/25 | 722 | 733 | 706 | 730 | 2,998,000 |
| 2008/06/24 | 708 | 722 | 702 | 712 | 2,300,000 |
| 2008/06/23 | 696 | 704 | 684 | 695 | 2,158,000 |
| 2008/06/20 | 734 | 736 | 703 | 706 | 3,350,000 |
| 2008/06/19 | 749 | 750 | 716 | 723 | 2,656,000 |
| 2008/06/18 | 757 | 767 | 753 | 759 | 1,885,000 |
| 2008/06/17 | 768 | 771 | 755 | 766 | 1,565,000 |
| 2008/06/16 | 765 | 765 | 745 | 762 | 1,692,000 |
| 2008/06/13 | 751 | 759 | 739 | 755 | 1,813,000 |
| 2008/06/12 | 757 | 762 | 746 | 755 | 1,559,000 |
| 2008/06/11 | 787 | 789 | 757 | 771 | 2,178,000 |
| 2008/06/10 | 790 | 790 | 771 | 777 | 1,486,000 |
| 2008/06/09 | 786 | 801 | 776 | 789 | 1,603,000 |
| 2008/06/06 | 820 | 820 | 783 | 785 | 2,267,000 |
| 2008/06/05 | 777 | 800 | 773 | 798 | 2,132,000 |
| 2008/06/04 | 772 | 790 | 769 | 790 | 2,460,000 |
| 2008/06/03 | 790 | 799 | 778 | 787 | 2,822,000 |
| 2008/06/02 | 779 | 821 | 776 | 800 | 5,871,000 |
| 2008/05/30 | 754 | 777 | 752 | 773 | 3,012,000 |
| 2008/05/29 | 734 | 745 | 722 | 741 | 1,909,000 |
| 2008/05/28 | 722 | 732 | 710 | 717 | 1,649,000 |
| 2008/05/27 | 716 | 726 | 710 | 721 | 1,782,000 |
| 2008/05/26 | 757 | 757 | 716 | 719 | 1,940,000 |
| 2008/05/23 | 738 | 759 | 738 | 747 | 1,554,000 |
| 2008/05/22 | 730 | 750 | 730 | 747 | 1,835,000 |
| 2008/05/21 | 759 | 760 | 737 | 740 | 1,855,000 |
| 2008/05/20 | 765 | 783 | 756 | 767 | 1,316,000 |
| 2008/05/19 | 775 | 777 | 755 | 759 | 1,464,000 |
| 2008/05/16 | 780 | 781 | 759 | 765 | 1,338,000 |
| 2008/05/15 | 764 | 780 | 759 | 767 | 2,184,000 |
| 2008/05/14 | 732 | 760 | 731 | 754 | 2,372,000 |
| 2008/05/13 | 727 | 729 | 712 | 724 | 1,764,000 |
| 2008/05/12 | 722 | 739 | 719 | 734 | 1,590,000 |
| 2008/05/09 | 743 | 746 | 731 | 731 | 1,944,000 |
| 2008/05/08 | 754 | 754 | 740 | 741 | 2,001,000 |
| 2008/05/07 | 750 | 773 | 745 | 753 | 3,812,000 |
| 2008/05/02 | 730 | 744 | 727 | 742 | 3,403,000 |
| 2008/05/01 | 747 | 748 | 728 | 734 | 2,777,000 |
| 2008/04/30 | 742 | 766 | 732 | 757 | 3,989,000 |
| 2008/04/28 | 705 | 758 | 703 | 722 | 3,439,000 |
| 2008/04/25 | 668 | 703 | 668 | 703 | 3,473,000 |
| 2008/04/24 | 653 | 664 | 646 | 651 | 1,819,000 |
| 2008/04/23 | 649 | 664 | 648 | 649 | 1,405,000 |
| 2008/04/22 | 655 | 655 | 643 | 647 | 1,120,000 |
| 2008/04/21 | 659 | 665 | 647 | 655 | 1,749,000 |
| 2008/04/18 | 616 | 641 | 616 | 641 | 1,785,000 |
| 2008/04/17 | 648 | 651 | 638 | 641 | 920,000 |
| 2008/04/16 | 630 | 634 | 623 | 634 | 907,000 |
| 2008/04/15 | 623 | 623 | 610 | 620 | 1,011,000 |
| 2008/04/14 | 625 | 627 | 621 | 627 | 1,229,000 |
| 2008/04/11 | 623 | 635 | 617 | 632 | 1,123,000 |
| 2008/04/10 | 618 | 626 | 608 | 616 | 2,078,000 |
| 2008/04/09 | 650 | 651 | 620 | 628 | 1,132,000 |
| 2008/04/08 | 656 | 660 | 644 | 647 | 589,000 |
| 2008/04/07 | 646 | 657 | 639 | 655 | 1,739,000 |
| 2008/04/04 | 659 | 661 | 643 | 648 | 1,408,000 |
| 2008/04/03 | 660 | 664 | 645 | 661 | 1,557,000 |
| 2008/04/02 | 650 | 653 | 644 | 650 | 2,250,000 |
| 2008/04/01 | 626 | 633 | 615 | 621 | 1,990,000 |
| 2008/03/31 | 620 | 623 | 596 | 603 | 1,876,000 |
| 2008/03/28 | 619 | 629 | 604 | 622 | 1,321,000 |
| 2008/03/27 | 629 | 629 | 614 | 618 | 1,239,000 |
| 2008/03/26 | 634 | 637 | 618 | 628 | 2,614,000 |
| 2008/03/25 | 642 | 647 | 621 | 632 | 2,590,000 |
| 2008/03/24 | 631 | 645 | 631 | 632 | 1,872,000 |
| 2008/03/21 | 621 | 634 | 616 | 630 | 1,906,000 |
| 2008/03/19 | 603 | 614 | 593 | 614 | 2,921,000 |
| 2008/03/18 | 582 | 595 | 574 | 583 | 2,004,000 |
| 2008/03/17 | 591 | 592 | 570 | 577 | 2,172,000 |
| 2008/03/14 | 615 | 617 | 596 | 601 | 3,211,000 |
| 2008/03/13 | 649 | 649 | 612 | 620 | 4,134,000 |
| 2008/03/12 | 651 | 664 | 644 | 649 | 2,006,000 |
| 2008/03/11 | 624 | 638 | 613 | 637 | 2,531,000 |
| 2008/03/10 | 645 | 651 | 631 | 638 | 3,621,000 |
| 2008/03/07 | 646 | 664 | 621 | 655 | 3,357,000 |
| 2008/03/06 | 677 | 683 | 662 | 676 | 3,648,000 |
| 2008/03/05 | 687 | 690 | 673 | 676 | 3,235,000 |
| 2008/03/04 | 693 | 698 | 671 | 688 | 4,347,000 |
| 2008/03/03 | 726 | 726 | 689 | 693 | 4,691,000 |
| 2008/02/29 | 746 | 748 | 714 | 738 | 3,759,000 |
| 2008/02/28 | 715 | 749 | 709 | 736 | 4,142,000 |
| 2008/02/27 | 713 | 730 | 712 | 720 | 2,613,000 |
| 2008/02/26 | 702 | 708 | 691 | 692 | 2,088,000 |
| 2008/02/25 | 679 | 702 | 678 | 692 | 2,014,000 |
| 2008/02/22 | 667 | 671 | 660 | 670 | 2,028,000 |
| 2008/02/21 | 684 | 687 | 669 | 682 | 3,054,000 |
| 2008/02/20 | 700 | 700 | 672 | 674 | 1,984,000 |
| 2008/02/19 | 700 | 701 | 691 | 696 | 1,705,000 |
| 2008/02/18 | 690 | 698 | 684 | 689 | 1,573,000 |
| 2008/02/15 | 683 | 688 | 674 | 683 | 2,665,000 |
| 2008/02/14 | 671 | 697 | 670 | 696 | 4,319,000 |
| 2008/02/13 | 662 | 673 | 651 | 651 | 2,704,000 |
| 2008/02/12 | 662 | 670 | 656 | 659 | 1,893,000 |
| 2008/02/08 | 691 | 696 | 664 | 668 | 1,771,000 |
| 2008/02/07 | 710 | 710 | 665 | 684 | 4,863,000 |
| 2008/02/06 | 697 | 717 | 697 | 711 | 7,101,000 |
| 2008/02/05 | 688 | 698 | 677 | 695 | 4,530,000 |
| 2008/02/04 | 701 | 702 | 683 | 694 | 3,541,000 |
| 2008/02/01 | 696 | 696 | 665 | 676 | 2,990,000 |
| 2008/01/31 | 663 | 704 | 651 | 697 | 4,280,000 |
| 2008/01/30 | 708 | 712 | 678 | 686 | 1,639,000 |
| 2008/01/29 | 680 | 700 | 676 | 694 | 1,938,000 |
| 2008/01/28 | 673 | 691 | 671 | 673 | 1,415,000 |
| 2008/01/25 | 672 | 694 | 672 | 693 | 2,263,000 |
| 2008/01/24 | 650 | 677 | 650 | 670 | 2,245,000 |
| 2008/01/23 | 650 | 663 | 631 | 638 | 2,499,000 |
| 2008/01/22 | 642 | 655 | 630 | 633 | 2,065,000 |
| 2008/01/21 | 684 | 693 | 660 | 667 | 2,992,000 |
| 2008/01/18 | 645 | 696 | 641 | 694 | 2,843,000 |
| 2008/01/17 | 650 | 679 | 650 | 667 | 3,205,000 |
| 2008/01/16 | 660 | 671 | 642 | 652 | 1,960,000 |
| 2008/01/15 | 684 | 694 | 664 | 665 | 2,107,000 |
| 2008/01/11 | 700 | 701 | 682 | 689 | 1,911,000 |
| 2008/01/10 | 700 | 708 | 696 | 701 | 3,247,000 |
| 2008/01/09 | 706 | 730 | 703 | 729 | 2,114,000 |
| 2008/01/08 | 716 | 730 | 706 | 723 | 2,136,000 |
| 2008/01/07 | 718 | 730 | 707 | 715 | 1,481,000 |
| 2008/01/04 | 745 | 746 | 711 | 713 | 1,480,000 |