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 |
|---|---|---|---|---|---|
| 2009/12/30 | 588 | 588 | 576 | 576 | 837,000 |
| 2009/12/29 | 579 | 587 | 576 | 587 | 1,349,000 |
| 2009/12/28 | 577 | 580 | 571 | 577 | 1,082,000 |
| 2009/12/25 | 577 | 579 | 571 | 578 | 467,000 |
| 2009/12/24 | 581 | 581 | 572 | 576 | 869,000 |
| 2009/12/22 | 572 | 573 | 565 | 571 | 1,427,000 |
| 2009/12/21 | 567 | 569 | 562 | 564 | 982,000 |
| 2009/12/18 | 561 | 571 | 558 | 567 | 1,226,000 |
| 2009/12/17 | 578 | 582 | 571 | 572 | 1,351,000 |
| 2009/12/16 | 579 | 587 | 569 | 575 | 1,895,000 |
| 2009/12/15 | 565 | 589 | 558 | 573 | 3,663,000 |
| 2009/12/14 | 561 | 565 | 555 | 561 | 2,089,000 |
| 2009/12/11 | 555 | 563 | 548 | 562 | 1,960,000 |
| 2009/12/10 | 546 | 559 | 545 | 548 | 1,293,000 |
| 2009/12/09 | 559 | 563 | 550 | 552 | 2,458,000 |
| 2009/12/08 | 544 | 568 | 542 | 558 | 2,384,000 |
| 2009/12/07 | 559 | 559 | 546 | 548 | 1,494,000 |
| 2009/12/04 | 544 | 545 | 535 | 539 | 774,000 |
| 2009/12/03 | 531 | 542 | 530 | 542 | 1,490,000 |
| 2009/12/02 | 520 | 529 | 517 | 522 | 1,354,000 |
| 2009/12/01 | 510 | 524 | 507 | 523 | 2,070,000 |
| 2009/11/30 | 498 | 514 | 489 | 514 | 1,835,000 |
| 2009/11/27 | 491 | 503 | 491 | 497 | 1,866,000 |
| 2009/11/26 | 500 | 506 | 496 | 501 | 1,066,000 |
| 2009/11/25 | 509 | 511 | 503 | 505 | 1,321,000 |
| 2009/11/24 | 509 | 514 | 504 | 506 | 1,997,000 |
| 2009/11/20 | 496 | 509 | 496 | 503 | 2,268,000 |
| 2009/11/19 | 499 | 506 | 494 | 506 | 2,448,000 |
| 2009/11/18 | 521 | 527 | 501 | 506 | 5,240,000 |
| 2009/11/17 | 542 | 543 | 528 | 530 | 2,055,000 |
| 2009/11/16 | 537 | 542 | 533 | 537 | 1,670,000 |
| 2009/11/13 | 536 | 539 | 530 | 538 | 1,474,000 |
| 2009/11/12 | 546 | 547 | 536 | 540 | 2,263,000 |
| 2009/11/11 | 546 | 551 | 538 | 542 | 2,139,000 |
| 2009/11/10 | 543 | 557 | 542 | 545 | 3,288,000 |
| 2009/11/09 | 544 | 546 | 535 | 538 | 2,288,000 |
| 2009/11/06 | 538 | 546 | 532 | 541 | 2,748,000 |
| 2009/11/05 | 538 | 545 | 529 | 532 | 2,864,000 |
| 2009/11/04 | 542 | 548 | 536 | 542 | 3,786,000 |
| 2009/11/02 | 549 | 552 | 536 | 536 | 2,700,000 |
| 2009/10/30 | 531 | 557 | 531 | 554 | 5,124,000 |
| 2009/10/29 | 519 | 547 | 517 | 546 | 5,260,000 |
| 2009/10/28 | 531 | 541 | 523 | 530 | 3,558,000 |
| 2009/10/27 | 550 | 571 | 536 | 541 | 6,995,000 |
| 2009/10/26 | 503 | 512 | 497 | 510 | 2,437,000 |
| 2009/10/23 | 496 | 507 | 495 | 499 | 2,481,000 |
| 2009/10/22 | 494 | 498 | 483 | 491 | 1,781,000 |
| 2009/10/21 | 494 | 504 | 494 | 500 | 1,605,000 |
| 2009/10/20 | 492 | 501 | 490 | 498 | 1,713,000 |
| 2009/10/19 | 491 | 491 | 476 | 486 | 2,466,000 |
| 2009/10/16 | 493 | 493 | 489 | 492 | 1,936,000 |
| 2009/10/15 | 486 | 495 | 484 | 488 | 2,213,000 |
| 2009/10/14 | 489 | 489 | 477 | 482 | 1,746,000 |
| 2009/10/13 | 498 | 499 | 488 | 490 | 1,786,000 |
| 2009/10/09 | 484 | 491 | 480 | 491 | 1,963,000 |
| 2009/10/08 | 480 | 482 | 472 | 479 | 1,383,000 |
| 2009/10/07 | 473 | 482 | 469 | 479 | 3,091,000 |
| 2009/10/06 | 479 | 482 | 464 | 471 | 2,167,000 |
| 2009/10/05 | 482 | 483 | 476 | 478 | 1,470,000 |
| 2009/10/02 | 480 | 493 | 478 | 487 | 2,033,000 |
| 2009/10/01 | 502 | 511 | 498 | 505 | 1,707,000 |
| 2009/09/30 | 521 | 525 | 517 | 522 | 1,365,000 |
| 2009/09/29 | 515 | 517 | 507 | 513 | 924,000 |
| 2009/09/28 | 515 | 518 | 510 | 515 | 1,242,000 |
| 2009/09/25 | 531 | 531 | 511 | 521 | 1,613,000 |
| 2009/09/24 | 529 | 537 | 523 | 530 | 1,816,000 |
| 2009/09/18 | 530 | 530 | 516 | 523 | 1,492,000 |
| 2009/09/17 | 533 | 533 | 522 | 527 | 1,536,000 |
| 2009/09/16 | 539 | 542 | 521 | 524 | 2,050,000 |
| 2009/09/15 | 545 | 546 | 531 | 533 | 1,445,000 |
| 2009/09/14 | 549 | 557 | 531 | 540 | 1,954,000 |
| 2009/09/11 | 569 | 570 | 554 | 557 | 2,358,000 |
| 2009/09/10 | 559 | 573 | 559 | 572 | 1,123,000 |
| 2009/09/09 | 551 | 562 | 548 | 558 | 1,354,000 |
| 2009/09/08 | 551 | 556 | 549 | 554 | 977,000 |
| 2009/09/07 | 555 | 555 | 549 | 550 | 1,086,000 |
| 2009/09/04 | 555 | 559 | 542 | 545 | 3,180,000 |
| 2009/09/03 | 558 | 568 | 553 | 564 | 1,786,000 |
| 2009/09/02 | 567 | 568 | 557 | 567 | 3,141,000 |
| 2009/09/01 | 585 | 592 | 584 | 587 | 1,008,000 |
| 2009/08/31 | 597 | 606 | 587 | 594 | 1,753,000 |
| 2009/08/28 | 588 | 592 | 586 | 592 | 1,148,000 |
| 2009/08/27 | 585 | 590 | 581 | 589 | 1,183,000 |
| 2009/08/26 | 584 | 593 | 584 | 590 | 1,624,000 |
| 2009/08/25 | 595 | 595 | 582 | 583 | 1,908,000 |
| 2009/08/24 | 577 | 587 | 575 | 581 | 1,395,000 |
| 2009/08/21 | 573 | 577 | 562 | 570 | 1,643,000 |
| 2009/08/20 | 562 | 584 | 562 | 581 | 1,421,000 |
| 2009/08/19 | 576 | 576 | 565 | 566 | 915,000 |
| 2009/08/18 | 569 | 576 | 565 | 573 | 1,179,000 |
| 2009/08/17 | 583 | 583 | 574 | 578 | 1,331,000 |
| 2009/08/14 | 589 | 595 | 581 | 583 | 1,980,000 |
| 2009/08/13 | 580 | 591 | 580 | 585 | 1,678,000 |
| 2009/08/12 | 582 | 587 | 578 | 582 | 1,470,000 |
| 2009/08/11 | 564 | 594 | 562 | 590 | 3,723,000 |
| 2009/08/10 | 552 | 559 | 545 | 555 | 1,425,000 |
| 2009/08/07 | 548 | 548 | 537 | 547 | 1,296,000 |
| 2009/08/06 | 545 | 553 | 545 | 546 | 1,117,000 |
| 2009/08/05 | 564 | 564 | 548 | 550 | 2,052,000 |
| 2009/08/04 | 564 | 564 | 553 | 555 | 2,482,000 |
| 2009/08/03 | 563 | 565 | 541 | 546 | 3,009,000 |
| 2009/07/31 | 558 | 564 | 550 | 559 | 3,001,000 |
| 2009/07/30 | 558 | 559 | 532 | 553 | 3,281,000 |
| 2009/07/29 | 551 | 557 | 546 | 557 | 1,032,000 |
| 2009/07/28 | 566 | 566 | 555 | 559 | 1,756,000 |
| 2009/07/27 | 569 | 570 | 563 | 568 | 2,174,000 |
| 2009/07/24 | 563 | 568 | 560 | 567 | 2,875,000 |
| 2009/07/23 | 543 | 549 | 541 | 546 | 2,072,000 |
| 2009/07/22 | 545 | 545 | 539 | 542 | 1,284,000 |
| 2009/07/21 | 537 | 540 | 524 | 537 | 1,891,000 |
| 2009/07/17 | 542 | 544 | 523 | 529 | 2,095,000 |
| 2009/07/16 | 545 | 546 | 532 | 532 | 1,973,000 |
| 2009/07/15 | 518 | 529 | 517 | 522 | 2,837,000 |
| 2009/07/14 | 517 | 523 | 511 | 516 | 1,673,000 |
| 2009/07/13 | 516 | 528 | 505 | 508 | 2,185,000 |
| 2009/07/10 | 539 | 542 | 519 | 526 | 2,462,000 |
| 2009/07/09 | 539 | 543 | 534 | 536 | 1,436,000 |
| 2009/07/08 | 550 | 557 | 545 | 549 | 1,810,000 |
| 2009/07/07 | 563 | 570 | 554 | 567 | 1,988,000 |
| 2009/07/06 | 581 | 587 | 569 | 573 | 1,457,000 |
| 2009/07/03 | 584 | 588 | 579 | 586 | 1,009,000 |
| 2009/07/02 | 612 | 613 | 595 | 595 | 1,569,000 |
| 2009/07/01 | 607 | 618 | 600 | 604 | 1,835,000 |
| 2009/06/30 | 600 | 609 | 598 | 606 | 973,000 |
| 2009/06/29 | 612 | 612 | 587 | 592 | 1,340,000 |
| 2009/06/26 | 595 | 602 | 588 | 602 | 988,000 |
| 2009/06/25 | 590 | 601 | 585 | 590 | 1,487,000 |
| 2009/06/24 | 594 | 596 | 579 | 580 | 1,007,000 |
| 2009/06/23 | 586 | 586 | 576 | 584 | 1,777,000 |
| 2009/06/22 | 582 | 598 | 578 | 593 | 1,440,000 |
| 2009/06/19 | 593 | 601 | 580 | 588 | 1,874,000 |
| 2009/06/18 | 586 | 593 | 585 | 591 | 1,598,000 |
| 2009/06/17 | 586 | 596 | 586 | 590 | 1,250,000 |
| 2009/06/16 | 602 | 608 | 583 | 584 | 1,618,000 |
| 2009/06/15 | 608 | 617 | 603 | 612 | 1,301,000 |
| 2009/06/12 | 599 | 613 | 592 | 608 | 3,016,000 |
| 2009/06/11 | 599 | 608 | 597 | 603 | 1,324,000 |
| 2009/06/10 | 583 | 593 | 581 | 590 | 1,094,000 |
| 2009/06/09 | 590 | 596 | 575 | 577 | 1,918,000 |
| 2009/06/08 | 585 | 618 | 583 | 598 | 2,718,000 |
| 2009/06/05 | 590 | 593 | 574 | 576 | 1,015,000 |
| 2009/06/04 | 577 | 588 | 577 | 581 | 1,438,000 |
| 2009/06/03 | 594 | 597 | 584 | 587 | 1,445,000 |
| 2009/06/02 | 602 | 602 | 585 | 586 | 2,008,000 |
| 2009/06/01 | 581 | 592 | 573 | 586 | 1,938,000 |
| 2009/05/29 | 573 | 581 | 566 | 580 | 2,794,000 |
| 2009/05/28 | 561 | 573 | 557 | 572 | 2,658,000 |
| 2009/05/27 | 551 | 562 | 551 | 557 | 3,802,000 |
| 2009/05/26 | 566 | 572 | 547 | 550 | 3,640,000 |
| 2009/05/25 | 559 | 571 | 557 | 569 | 2,223,000 |
| 2009/05/22 | 557 | 563 | 554 | 562 | 1,966,000 |
| 2009/05/21 | 562 | 572 | 556 | 565 | 2,277,000 |
| 2009/05/20 | 567 | 572 | 563 | 572 | 1,966,000 |
| 2009/05/19 | 566 | 568 | 553 | 560 | 1,910,000 |
| 2009/05/18 | 570 | 570 | 554 | 557 | 1,827,000 |
| 2009/05/15 | 565 | 574 | 557 | 573 | 2,376,000 |
| 2009/05/14 | 560 | 560 | 553 | 555 | 1,871,000 |
| 2009/05/13 | 576 | 589 | 568 | 570 | 2,572,000 |
| 2009/05/12 | 557 | 569 | 552 | 566 | 2,243,000 |
| 2009/05/11 | 554 | 567 | 552 | 564 | 2,047,000 |
| 2009/05/08 | 554 | 563 | 545 | 563 | 2,152,000 |
| 2009/05/07 | 537 | 559 | 537 | 558 | 3,107,000 |
| 2009/05/01 | 525 | 528 | 512 | 519 | 2,302,000 |
| 2009/04/30 | 504 | 523 | 490 | 518 | 3,628,000 |
| 2009/04/28 | 520 | 527 | 499 | 499 | 1,902,000 |
| 2009/04/27 | 529 | 531 | 501 | 516 | 3,255,000 |
| 2009/04/24 | 517 | 519 | 509 | 514 | 1,488,000 |
| 2009/04/23 | 516 | 522 | 506 | 520 | 1,647,000 |
| 2009/04/22 | 513 | 521 | 510 | 515 | 1,391,000 |
| 2009/04/21 | 510 | 517 | 504 | 513 | 2,005,000 |
| 2009/04/20 | 527 | 539 | 517 | 537 | 1,635,000 |
| 2009/04/17 | 515 | 524 | 515 | 523 | 1,031,000 |
| 2009/04/16 | 529 | 532 | 512 | 514 | 1,226,000 |
| 2009/04/15 | 510 | 519 | 504 | 517 | 2,871,000 |
| 2009/04/14 | 510 | 513 | 497 | 506 | 2,150,000 |
| 2009/04/13 | 515 | 525 | 513 | 514 | 1,343,000 |
| 2009/04/10 | 530 | 530 | 514 | 525 | 2,561,000 |
| 2009/04/09 | 512 | 517 | 503 | 514 | 1,553,000 |
| 2009/04/08 | 506 | 508 | 492 | 495 | 2,134,000 |
| 2009/04/07 | 509 | 521 | 504 | 516 | 3,186,000 |
| 2009/04/06 | 517 | 517 | 502 | 506 | 1,618,000 |
| 2009/04/03 | 521 | 524 | 500 | 505 | 2,650,000 |
| 2009/04/02 | 497 | 520 | 494 | 518 | 1,815,000 |
| 2009/04/01 | 475 | 495 | 472 | 489 | 3,261,000 |
| 2009/03/31 | 505 | 509 | 487 | 490 | 3,146,000 |
| 2009/03/30 | 505 | 510 | 490 | 490 | 2,007,000 |
| 2009/03/27 | 515 | 518 | 504 | 510 | 2,330,000 |
| 2009/03/26 | 505 | 509 | 493 | 505 | 2,290,000 |
| 2009/03/25 | 503 | 518 | 496 | 508 | 2,542,000 |
| 2009/03/24 | 497 | 502 | 480 | 498 | 3,017,000 |
| 2009/03/23 | 476 | 482 | 465 | 482 | 1,941,000 |
| 2009/03/19 | 480 | 487 | 461 | 466 | 2,201,000 |
| 2009/03/18 | 459 | 471 | 457 | 465 | 2,761,000 |
| 2009/03/17 | 436 | 446 | 429 | 444 | 2,608,000 |
| 2009/03/16 | 429 | 444 | 429 | 437 | 2,875,000 |
| 2009/03/13 | 428 | 432 | 415 | 428 | 3,800,000 |
| 2009/03/12 | 435 | 440 | 423 | 428 | 1,679,000 |
| 2009/03/11 | 432 | 438 | 423 | 426 | 1,930,000 |
| 2009/03/10 | 418 | 421 | 408 | 412 | 2,395,000 |
| 2009/03/09 | 428 | 437 | 416 | 423 | 1,824,000 |
| 2009/03/06 | 443 | 444 | 429 | 433 | 2,235,000 |
| 2009/03/05 | 432 | 454 | 428 | 448 | 2,964,000 |
| 2009/03/04 | 427 | 432 | 413 | 429 | 3,177,000 |
| 2009/03/03 | 394 | 427 | 393 | 423 | 4,274,000 |
| 2009/03/02 | 416 | 421 | 408 | 416 | 2,256,000 |
| 2009/02/27 | 408 | 431 | 402 | 421 | 4,065,000 |
| 2009/02/26 | 404 | 412 | 398 | 403 | 3,659,000 |
| 2009/02/25 | 417 | 420 | 406 | 410 | 6,019,000 |
| 2009/02/24 | 427 | 435 | 423 | 427 | 2,088,000 |
| 2009/02/23 | 442 | 451 | 439 | 442 | 1,741,000 |
| 2009/02/20 | 452 | 469 | 451 | 455 | 985,000 |
| 2009/02/19 | 447 | 469 | 447 | 456 | 3,485,000 |
| 2009/02/18 | 450 | 467 | 445 | 467 | 1,939,000 |
| 2009/02/17 | 466 | 474 | 462 | 465 | 1,511,000 |
| 2009/02/16 | 466 | 476 | 461 | 465 | 1,725,000 |
| 2009/02/13 | 462 | 470 | 457 | 462 | 1,791,000 |
| 2009/02/12 | 454 | 466 | 451 | 453 | 2,046,000 |
| 2009/02/10 | 470 | 480 | 465 | 469 | 1,804,000 |
| 2009/02/09 | 479 | 483 | 456 | 456 | 2,385,000 |
| 2009/02/06 | 483 | 489 | 470 | 475 | 1,837,000 |
| 2009/02/05 | 491 | 493 | 479 | 481 | 1,536,000 |
| 2009/02/04 | 486 | 496 | 474 | 492 | 2,676,000 |
| 2009/02/03 | 498 | 511 | 489 | 489 | 2,094,000 |
| 2009/02/02 | 504 | 510 | 494 | 508 | 2,370,000 |
| 2009/01/30 | 519 | 519 | 490 | 507 | 3,008,000 |
| 2009/01/29 | 524 | 531 | 510 | 518 | 1,838,000 |
| 2009/01/28 | 517 | 529 | 513 | 521 | 1,770,000 |
| 2009/01/27 | 520 | 530 | 519 | 527 | 2,016,000 |
| 2009/01/26 | 501 | 511 | 496 | 505 | 1,752,000 |
| 2009/01/23 | 518 | 518 | 488 | 489 | 1,938,000 |
| 2009/01/22 | 493 | 514 | 489 | 511 | 2,992,000 |
| 2009/01/21 | 486 | 497 | 476 | 484 | 2,822,000 |
| 2009/01/20 | 510 | 513 | 489 | 496 | 1,958,000 |
| 2009/01/19 | 507 | 513 | 502 | 509 | 1,397,000 |
| 2009/01/16 | 504 | 509 | 492 | 506 | 4,334,000 |
| 2009/01/15 | 512 | 529 | 502 | 512 | 2,917,000 |
| 2009/01/14 | 528 | 531 | 518 | 526 | 1,935,000 |
| 2009/01/13 | 555 | 557 | 529 | 532 | 1,530,000 |
| 2009/01/09 | 558 | 572 | 558 | 559 | 1,407,000 |
| 2009/01/08 | 565 | 574 | 557 | 557 | 1,773,000 |
| 2009/01/07 | 578 | 579 | 562 | 564 | 1,749,000 |
| 2009/01/06 | 568 | 571 | 561 | 568 | 1,982,000 |
| 2009/01/05 | 566 | 566 | 556 | 558 | 854,000 |