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 |
|---|---|---|---|---|---|
| 2010/12/30 | 587 | 591 | 582 | 583 | 1,178,000 |
| 2010/12/29 | 582 | 595 | 580 | 595 | 2,093,000 |
| 2010/12/28 | 584 | 585 | 577 | 581 | 493,000 |
| 2010/12/27 | 584 | 590 | 582 | 585 | 1,204,000 |
| 2010/12/24 | 579 | 583 | 578 | 582 | 700,000 |
| 2010/12/22 | 578 | 588 | 576 | 583 | 1,807,000 |
| 2010/12/21 | 574 | 588 | 573 | 586 | 1,881,000 |
| 2010/12/20 | 578 | 580 | 575 | 577 | 2,626,000 |
| 2010/12/17 | 580 | 586 | 579 | 580 | 2,888,000 |
| 2010/12/16 | 584 | 585 | 576 | 581 | 3,857,000 |
| 2010/12/15 | 594 | 594 | 581 | 587 | 3,950,000 |
| 2010/12/14 | 595 | 597 | 591 | 594 | 2,504,000 |
| 2010/12/13 | 592 | 595 | 587 | 592 | 1,860,000 |
| 2010/12/10 | 596 | 599 | 588 | 592 | 2,929,000 |
| 2010/12/09 | 601 | 602 | 597 | 600 | 925,000 |
| 2010/12/08 | 597 | 602 | 590 | 599 | 2,117,000 |
| 2010/12/07 | 587 | 594 | 584 | 594 | 1,642,000 |
| 2010/12/06 | 594 | 597 | 588 | 593 | 1,951,000 |
| 2010/12/03 | 600 | 602 | 593 | 598 | 1,693,000 |
| 2010/12/02 | 592 | 600 | 585 | 592 | 2,529,000 |
| 2010/12/01 | 578 | 581 | 574 | 580 | 1,734,000 |
| 2010/11/30 | 586 | 586 | 574 | 575 | 2,640,000 |
| 2010/11/29 | 569 | 586 | 568 | 585 | 2,162,000 |
| 2010/11/26 | 565 | 572 | 563 | 567 | 1,508,000 |
| 2010/11/25 | 573 | 576 | 567 | 569 | 1,102,000 |
| 2010/11/24 | 560 | 570 | 560 | 563 | 2,545,000 |
| 2010/11/22 | 576 | 576 | 567 | 570 | 3,063,000 |
| 2010/11/19 | 581 | 583 | 569 | 575 | 3,424,000 |
| 2010/11/18 | 559 | 592 | 559 | 591 | 3,999,000 |
| 2010/11/17 | 555 | 563 | 553 | 560 | 1,876,000 |
| 2010/11/16 | 574 | 575 | 561 | 563 | 3,081,000 |
| 2010/11/15 | 573 | 574 | 568 | 570 | 1,233,000 |
| 2010/11/12 | 562 | 573 | 560 | 569 | 1,956,000 |
| 2010/11/11 | 575 | 575 | 567 | 570 | 2,243,000 |
| 2010/11/10 | 573 | 583 | 570 | 575 | 2,366,000 |
| 2010/11/09 | 569 | 573 | 562 | 566 | 3,027,000 |
| 2010/11/08 | 560 | 562 | 551 | 559 | 1,257,000 |
| 2010/11/05 | 548 | 559 | 547 | 552 | 1,410,000 |
| 2010/11/04 | 536 | 545 | 534 | 543 | 2,183,000 |
| 2010/11/02 | 518 | 525 | 516 | 523 | 1,774,000 |
| 2010/11/01 | 513 | 520 | 508 | 512 | 1,886,000 |
| 2010/10/29 | 509 | 513 | 502 | 512 | 3,376,000 |
| 2010/10/28 | 530 | 531 | 516 | 516 | 2,950,000 |
| 2010/10/27 | 535 | 546 | 530 | 538 | 3,552,000 |
| 2010/10/26 | 515 | 520 | 513 | 515 | 1,349,000 |
| 2010/10/25 | 526 | 528 | 520 | 520 | 1,296,000 |
| 2010/10/22 | 526 | 537 | 525 | 528 | 1,494,000 |
| 2010/10/21 | 521 | 523 | 513 | 521 | 1,187,000 |
| 2010/10/20 | 526 | 529 | 518 | 524 | 1,404,000 |
| 2010/10/19 | 529 | 535 | 528 | 532 | 1,424,000 |
| 2010/10/18 | 519 | 527 | 519 | 525 | 1,711,000 |
| 2010/10/15 | 523 | 523 | 510 | 514 | 1,393,000 |
| 2010/10/14 | 519 | 529 | 516 | 522 | 1,985,000 |
| 2010/10/13 | 514 | 516 | 510 | 510 | 1,752,000 |
| 2010/10/12 | 521 | 522 | 503 | 504 | 2,044,000 |
| 2010/10/08 | 529 | 531 | 522 | 523 | 1,187,000 |
| 2010/10/07 | 524 | 532 | 523 | 529 | 1,436,000 |
| 2010/10/06 | 515 | 526 | 509 | 526 | 1,910,000 |
| 2010/10/05 | 491 | 508 | 488 | 505 | 1,854,000 |
| 2010/10/04 | 507 | 508 | 493 | 494 | 2,014,000 |
| 2010/10/01 | 511 | 513 | 504 | 513 | 1,729,000 |
| 2010/09/30 | 518 | 518 | 505 | 505 | 1,662,000 |
| 2010/09/29 | 512 | 519 | 511 | 513 | 1,618,000 |
| 2010/09/28 | 505 | 513 | 505 | 510 | 1,367,000 |
| 2010/09/27 | 509 | 509 | 500 | 508 | 1,067,000 |
| 2010/09/24 | 500 | 507 | 498 | 500 | 1,830,000 |
| 2010/09/22 | 508 | 513 | 505 | 512 | 1,067,000 |
| 2010/09/21 | 517 | 518 | 505 | 506 | 1,434,000 |
| 2010/09/17 | 512 | 515 | 507 | 509 | 1,219,000 |
| 2010/09/16 | 515 | 516 | 502 | 505 | 1,714,000 |
| 2010/09/15 | 491 | 507 | 487 | 504 | 2,205,000 |
| 2010/09/14 | 500 | 500 | 487 | 488 | 925,000 |
| 2010/09/13 | 503 | 505 | 497 | 497 | 1,444,000 |
| 2010/09/10 | 496 | 504 | 496 | 499 | 1,863,000 |
| 2010/09/09 | 488 | 495 | 481 | 493 | 2,633,000 |
| 2010/09/08 | 488 | 497 | 483 | 487 | 3,434,000 |
| 2010/09/07 | 497 | 502 | 496 | 498 | 1,738,000 |
| 2010/09/06 | 502 | 504 | 495 | 503 | 2,376,000 |
| 2010/09/03 | 501 | 508 | 498 | 502 | 1,552,000 |
| 2010/09/02 | 500 | 501 | 491 | 497 | 1,398,000 |
| 2010/09/01 | 494 | 498 | 486 | 493 | 3,108,000 |
| 2010/08/31 | 509 | 512 | 491 | 493 | 2,414,000 |
| 2010/08/30 | 521 | 524 | 512 | 517 | 1,644,000 |
| 2010/08/27 | 498 | 516 | 498 | 516 | 1,964,000 |
| 2010/08/26 | 508 | 509 | 500 | 507 | 1,943,000 |
| 2010/08/25 | 510 | 518 | 500 | 503 | 1,944,000 |
| 2010/08/24 | 510 | 513 | 505 | 508 | 1,822,000 |
| 2010/08/23 | 520 | 521 | 515 | 517 | 1,574,000 |
| 2010/08/20 | 530 | 533 | 522 | 526 | 1,868,000 |
| 2010/08/19 | 549 | 552 | 539 | 542 | 1,206,000 |
| 2010/08/18 | 537 | 548 | 529 | 544 | 1,776,000 |
| 2010/08/17 | 530 | 535 | 527 | 535 | 1,808,000 |
| 2010/08/16 | 534 | 537 | 529 | 533 | 2,696,000 |
| 2010/08/13 | 542 | 550 | 533 | 543 | 2,076,000 |
| 2010/08/12 | 544 | 552 | 539 | 552 | 1,411,000 |
| 2010/08/11 | 567 | 568 | 550 | 556 | 1,924,000 |
| 2010/08/10 | 588 | 591 | 578 | 579 | 923,000 |
| 2010/08/09 | 578 | 587 | 578 | 587 | 953,000 |
| 2010/08/06 | 581 | 590 | 581 | 587 | 1,141,000 |
| 2010/08/05 | 588 | 591 | 580 | 585 | 1,572,000 |
| 2010/08/04 | 593 | 593 | 573 | 581 | 1,691,000 |
| 2010/08/03 | 598 | 599 | 592 | 594 | 1,010,000 |
| 2010/08/02 | 594 | 597 | 586 | 588 | 1,508,000 |
| 2010/07/30 | 598 | 599 | 584 | 586 | 1,595,000 |
| 2010/07/29 | 592 | 603 | 590 | 593 | 2,356,000 |
| 2010/07/28 | 588 | 603 | 587 | 599 | 1,989,000 |
| 2010/07/27 | 575 | 582 | 571 | 574 | 1,428,000 |
| 2010/07/26 | 572 | 581 | 570 | 579 | 2,122,000 |
| 2010/07/23 | 563 | 566 | 557 | 561 | 1,132,000 |
| 2010/07/22 | 550 | 556 | 548 | 553 | 559,000 |
| 2010/07/21 | 564 | 567 | 554 | 556 | 1,419,000 |
| 2010/07/20 | 562 | 567 | 558 | 561 | 1,592,000 |
| 2010/07/16 | 573 | 575 | 565 | 567 | 1,269,000 |
| 2010/07/15 | 578 | 579 | 572 | 574 | 882,000 |
| 2010/07/14 | 582 | 588 | 581 | 583 | 1,304,000 |
| 2010/07/13 | 561 | 575 | 560 | 566 | 2,019,000 |
| 2010/07/12 | 548 | 562 | 548 | 558 | 1,935,000 |
| 2010/07/09 | 558 | 559 | 552 | 553 | 1,822,000 |
| 2010/07/08 | 560 | 564 | 554 | 556 | 1,844,000 |
| 2010/07/07 | 556 | 556 | 543 | 547 | 2,311,000 |
| 2010/07/06 | 549 | 557 | 546 | 557 | 1,659,000 |
| 2010/07/05 | 557 | 560 | 552 | 558 | 692,000 |
| 2010/07/02 | 554 | 557 | 552 | 554 | 884,000 |
| 2010/07/01 | 559 | 562 | 551 | 552 | 1,192,000 |
| 2010/06/30 | 564 | 569 | 556 | 558 | 1,819,000 |
| 2010/06/29 | 579 | 582 | 568 | 570 | 1,340,000 |
| 2010/06/28 | 579 | 579 | 573 | 575 | 1,038,000 |
| 2010/06/25 | 568 | 576 | 567 | 572 | 1,576,000 |
| 2010/06/24 | 581 | 584 | 578 | 578 | 654,000 |
| 2010/06/23 | 582 | 586 | 578 | 579 | 1,355,000 |
| 2010/06/22 | 591 | 591 | 586 | 587 | 1,105,000 |
| 2010/06/21 | 584 | 597 | 579 | 592 | 2,105,000 |
| 2010/06/18 | 573 | 581 | 573 | 574 | 2,144,000 |
| 2010/06/17 | 568 | 570 | 562 | 566 | 1,437,000 |
| 2010/06/16 | 569 | 571 | 563 | 566 | 1,153,000 |
| 2010/06/15 | 558 | 562 | 558 | 560 | 612,000 |
| 2010/06/14 | 559 | 560 | 557 | 560 | 640,000 |
| 2010/06/11 | 557 | 560 | 549 | 549 | 1,855,000 |
| 2010/06/10 | 549 | 550 | 543 | 547 | 1,131,000 |
| 2010/06/09 | 546 | 556 | 543 | 546 | 1,701,000 |
| 2010/06/08 | 551 | 555 | 546 | 548 | 1,798,000 |
| 2010/06/07 | 563 | 568 | 560 | 561 | 1,741,000 |
| 2010/06/04 | 578 | 579 | 571 | 573 | 1,098,000 |
| 2010/06/03 | 570 | 579 | 565 | 575 | 1,230,000 |
| 2010/06/02 | 558 | 569 | 554 | 560 | 1,619,000 |
| 2010/06/01 | 557 | 569 | 556 | 566 | 1,099,000 |
| 2010/05/31 | 563 | 567 | 558 | 562 | 1,507,000 |
| 2010/05/28 | 569 | 570 | 562 | 563 | 2,066,000 |
| 2010/05/27 | 548 | 562 | 542 | 559 | 2,426,000 |
| 2010/05/26 | 560 | 566 | 552 | 556 | 2,392,000 |
| 2010/05/25 | 573 | 576 | 558 | 564 | 2,042,000 |
| 2010/05/24 | 572 | 583 | 566 | 580 | 2,250,000 |
| 2010/05/21 | 580 | 583 | 568 | 573 | 2,160,000 |
| 2010/05/20 | 603 | 603 | 588 | 591 | 2,203,000 |
| 2010/05/19 | 600 | 604 | 592 | 603 | 1,667,000 |
| 2010/05/18 | 620 | 622 | 604 | 604 | 1,530,000 |
| 2010/05/17 | 610 | 621 | 607 | 618 | 1,954,000 |
| 2010/05/14 | 613 | 621 | 611 | 614 | 1,379,000 |
| 2010/05/13 | 623 | 627 | 615 | 626 | 1,634,000 |
| 2010/05/12 | 625 | 627 | 611 | 617 | 2,416,000 |
| 2010/05/11 | 625 | 634 | 622 | 623 | 2,477,000 |
| 2010/05/10 | 602 | 620 | 597 | 619 | 2,599,000 |
| 2010/05/07 | 602 | 606 | 585 | 597 | 2,838,000 |
| 2010/05/06 | 634 | 635 | 609 | 612 | 3,291,000 |
| 2010/04/30 | 633 | 645 | 633 | 644 | 2,265,000 |
| 2010/04/28 | 625 | 628 | 617 | 625 | 3,685,000 |
| 2010/04/27 | 650 | 667 | 628 | 635 | 3,529,000 |
| 2010/04/26 | 645 | 650 | 641 | 647 | 1,277,000 |
| 2010/04/23 | 629 | 639 | 629 | 637 | 1,195,000 |
| 2010/04/22 | 638 | 639 | 626 | 634 | 1,837,000 |
| 2010/04/21 | 641 | 651 | 641 | 648 | 1,287,000 |
| 2010/04/20 | 642 | 646 | 637 | 639 | 1,241,000 |
| 2010/04/19 | 638 | 641 | 633 | 633 | 1,250,000 |
| 2010/04/16 | 664 | 664 | 644 | 647 | 1,459,000 |
| 2010/04/15 | 665 | 666 | 657 | 658 | 899,000 |
| 2010/04/14 | 655 | 662 | 652 | 658 | 1,457,000 |
| 2010/04/13 | 647 | 655 | 644 | 654 | 2,029,000 |
| 2010/04/12 | 653 | 658 | 650 | 652 | 1,128,000 |
| 2010/04/09 | 644 | 660 | 642 | 659 | 1,907,000 |
| 2010/04/08 | 652 | 653 | 646 | 648 | 1,085,000 |
| 2010/04/07 | 655 | 662 | 652 | 656 | 1,542,000 |
| 2010/04/06 | 659 | 659 | 647 | 654 | 1,794,000 |
| 2010/04/05 | 649 | 654 | 646 | 653 | 1,450,000 |
| 2010/04/02 | 644 | 645 | 634 | 642 | 1,531,000 |
| 2010/04/01 | 631 | 644 | 629 | 642 | 1,208,000 |
| 2010/03/31 | 640 | 645 | 629 | 634 | 1,760,000 |
| 2010/03/30 | 626 | 639 | 625 | 638 | 1,671,000 |
| 2010/03/29 | 616 | 631 | 612 | 625 | 1,566,000 |
| 2010/03/26 | 613 | 621 | 611 | 621 | 1,377,000 |
| 2010/03/25 | 607 | 609 | 601 | 603 | 2,070,000 |
| 2010/03/24 | 614 | 618 | 606 | 611 | 990,000 |
| 2010/03/23 | 608 | 615 | 608 | 612 | 1,472,000 |
| 2010/03/19 | 618 | 618 | 611 | 618 | 1,998,000 |
| 2010/03/18 | 624 | 628 | 617 | 619 | 1,426,000 |
| 2010/03/17 | 628 | 630 | 620 | 628 | 1,834,000 |
| 2010/03/16 | 626 | 628 | 621 | 622 | 1,137,000 |
| 2010/03/15 | 625 | 629 | 621 | 625 | 741,000 |
| 2010/03/12 | 624 | 626 | 620 | 624 | 1,808,000 |
| 2010/03/11 | 621 | 624 | 616 | 621 | 601,000 |
| 2010/03/10 | 623 | 623 | 615 | 616 | 825,000 |
| 2010/03/09 | 629 | 634 | 624 | 624 | 1,316,000 |
| 2010/03/08 | 632 | 638 | 628 | 633 | 1,836,000 |
| 2010/03/05 | 614 | 622 | 614 | 622 | 2,713,000 |
| 2010/03/04 | 610 | 610 | 602 | 602 | 1,420,000 |
| 2010/03/03 | 605 | 611 | 603 | 610 | 834,000 |
| 2010/03/02 | 601 | 608 | 599 | 606 | 891,000 |
| 2010/03/01 | 589 | 605 | 587 | 602 | 1,459,000 |
| 2010/02/26 | 586 | 590 | 581 | 588 | 1,314,000 |
| 2010/02/25 | 602 | 602 | 590 | 591 | 1,123,000 |
| 2010/02/24 | 602 | 602 | 592 | 598 | 1,326,000 |
| 2010/02/23 | 608 | 608 | 598 | 603 | 979,000 |
| 2010/02/22 | 604 | 612 | 601 | 608 | 894,000 |
| 2010/02/19 | 608 | 610 | 592 | 596 | 2,072,000 |
| 2010/02/18 | 606 | 606 | 596 | 603 | 1,708,000 |
| 2010/02/17 | 612 | 614 | 601 | 606 | 1,494,000 |
| 2010/02/16 | 604 | 608 | 599 | 602 | 1,338,000 |
| 2010/02/15 | 603 | 603 | 592 | 594 | 1,382,000 |
| 2010/02/12 | 604 | 606 | 594 | 600 | 3,677,000 |
| 2010/02/10 | 606 | 614 | 600 | 611 | 2,338,000 |
| 2010/02/09 | 610 | 611 | 602 | 607 | 1,602,000 |
| 2010/02/08 | 613 | 617 | 607 | 614 | 1,725,000 |
| 2010/02/05 | 615 | 625 | 613 | 620 | 1,445,000 |
| 2010/02/04 | 632 | 637 | 620 | 631 | 1,930,000 |
| 2010/02/03 | 620 | 638 | 617 | 631 | 2,607,000 |
| 2010/02/02 | 618 | 625 | 615 | 621 | 2,601,000 |
| 2010/02/01 | 607 | 610 | 594 | 608 | 2,761,000 |
| 2010/01/29 | 602 | 618 | 591 | 611 | 5,757,000 |
| 2010/01/28 | 568 | 599 | 562 | 596 | 4,126,000 |
| 2010/01/27 | 576 | 583 | 571 | 573 | 1,969,000 |
| 2010/01/26 | 575 | 578 | 565 | 566 | 1,846,000 |
| 2010/01/25 | 583 | 590 | 577 | 584 | 1,902,000 |
| 2010/01/22 | 583 | 594 | 583 | 588 | 1,307,000 |
| 2010/01/21 | 590 | 602 | 583 | 601 | 1,420,000 |
| 2010/01/20 | 603 | 603 | 591 | 593 | 1,084,000 |
| 2010/01/19 | 603 | 606 | 594 | 596 | 1,125,000 |
| 2010/01/18 | 595 | 606 | 589 | 600 | 2,185,000 |
| 2010/01/15 | 613 | 621 | 601 | 605 | 2,390,000 |
| 2010/01/14 | 611 | 622 | 609 | 621 | 1,445,000 |
| 2010/01/13 | 618 | 625 | 609 | 611 | 2,317,000 |
| 2010/01/12 | 607 | 623 | 607 | 622 | 1,454,000 |
| 2010/01/08 | 609 | 618 | 609 | 613 | 1,764,000 |
| 2010/01/07 | 595 | 605 | 592 | 600 | 1,222,000 |
| 2010/01/06 | 590 | 595 | 582 | 593 | 1,295,000 |
| 2010/01/05 | 597 | 597 | 581 | 585 | 1,298,000 |
| 2010/01/04 | 586 | 590 | 579 | 588 | 564,000 |