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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,280 | 1,291 | 1,272 | 1,290 | 1,770,000 |
| 2013/12/27 | 1,265 | 1,273 | 1,244 | 1,273 | 1,384,000 |
| 2013/12/26 | 1,230 | 1,265 | 1,229 | 1,263 | 1,468,000 |
| 2013/12/25 | 1,215 | 1,226 | 1,213 | 1,222 | 1,781,000 |
| 2013/12/24 | 1,249 | 1,250 | 1,224 | 1,229 | 1,732,000 |
| 2013/12/20 | 1,240 | 1,254 | 1,237 | 1,249 | 1,818,000 |
| 2013/12/19 | 1,254 | 1,267 | 1,244 | 1,248 | 1,963,000 |
| 2013/12/18 | 1,226 | 1,248 | 1,225 | 1,248 | 2,254,000 |
| 2013/12/17 | 1,210 | 1,225 | 1,202 | 1,225 | 2,061,000 |
| 2013/12/16 | 1,227 | 1,235 | 1,214 | 1,216 | 1,577,000 |
| 2013/12/13 | 1,234 | 1,246 | 1,213 | 1,237 | 4,198,000 |
| 2013/12/12 | 1,250 | 1,260 | 1,236 | 1,244 | 3,128,000 |
| 2013/12/11 | 1,242 | 1,287 | 1,241 | 1,283 | 4,017,000 |
| 2013/12/10 | 1,268 | 1,269 | 1,237 | 1,240 | 4,715,000 |
| 2013/12/09 | 1,268 | 1,276 | 1,254 | 1,271 | 2,856,000 |
| 2013/12/06 | 1,256 | 1,262 | 1,245 | 1,251 | 2,904,000 |
| 2013/12/05 | 1,274 | 1,297 | 1,251 | 1,256 | 4,176,000 |
| 2013/12/04 | 1,281 | 1,314 | 1,275 | 1,278 | 6,948,000 |
| 2013/12/03 | 1,448 | 1,448 | 1,278 | 1,298 | 25,516,000 |
| 2013/12/02 | 1,200 | 1,215 | 1,196 | 1,208 | 1,728,000 |
| 2013/11/29 | 1,199 | 1,204 | 1,187 | 1,200 | 1,948,000 |
| 2013/11/28 | 1,195 | 1,205 | 1,194 | 1,204 | 1,798,000 |
| 2013/11/27 | 1,194 | 1,201 | 1,187 | 1,194 | 1,167,000 |
| 2013/11/26 | 1,200 | 1,205 | 1,196 | 1,196 | 1,752,000 |
| 2013/11/25 | 1,197 | 1,203 | 1,190 | 1,203 | 1,492,000 |
| 2013/11/22 | 1,196 | 1,204 | 1,185 | 1,192 | 2,280,000 |
| 2013/11/21 | 1,173 | 1,192 | 1,172 | 1,187 | 1,938,000 |
| 2013/11/20 | 1,172 | 1,180 | 1,166 | 1,173 | 2,079,000 |
| 2013/11/19 | 1,184 | 1,184 | 1,167 | 1,175 | 2,657,000 |
| 2013/11/18 | 1,202 | 1,203 | 1,192 | 1,199 | 3,165,000 |
| 2013/11/15 | 1,180 | 1,205 | 1,172 | 1,204 | 4,630,000 |
| 2013/11/14 | 1,150 | 1,158 | 1,140 | 1,152 | 2,907,000 |
| 2013/11/13 | 1,100 | 1,131 | 1,095 | 1,129 | 3,170,000 |
| 2013/11/12 | 1,087 | 1,106 | 1,082 | 1,100 | 1,475,000 |
| 2013/11/11 | 1,080 | 1,094 | 1,076 | 1,087 | 2,692,000 |
| 2013/11/08 | 1,070 | 1,073 | 1,056 | 1,060 | 2,875,000 |
| 2013/11/07 | 1,098 | 1,098 | 1,078 | 1,081 | 2,882,000 |
| 2013/11/06 | 1,096 | 1,112 | 1,090 | 1,100 | 3,157,000 |
| 2013/11/05 | 1,149 | 1,150 | 1,110 | 1,122 | 4,418,000 |
| 2013/11/01 | 1,140 | 1,159 | 1,135 | 1,150 | 3,620,000 |
| 2013/10/31 | 1,135 | 1,146 | 1,126 | 1,137 | 3,341,000 |
| 2013/10/30 | 1,081 | 1,142 | 1,062 | 1,109 | 5,285,000 |
| 2013/10/29 | 1,070 | 1,081 | 1,046 | 1,078 | 2,568,000 |
| 2013/10/28 | 1,063 | 1,082 | 1,051 | 1,082 | 2,410,000 |
| 2013/10/25 | 1,057 | 1,057 | 1,029 | 1,034 | 2,155,000 |
| 2013/10/24 | 1,032 | 1,062 | 1,031 | 1,060 | 1,413,000 |
| 2013/10/23 | 1,063 | 1,076 | 1,039 | 1,039 | 1,565,000 |
| 2013/10/22 | 1,052 | 1,063 | 1,046 | 1,063 | 1,450,000 |
| 2013/10/21 | 1,038 | 1,052 | 1,038 | 1,050 | 1,038,000 |
| 2013/10/18 | 1,022 | 1,037 | 1,022 | 1,032 | 1,476,000 |
| 2013/10/17 | 1,035 | 1,056 | 1,033 | 1,036 | 2,452,000 |
| 2013/10/16 | 998 | 1,029 | 994 | 1,024 | 2,393,000 |
| 2013/10/15 | 998 | 999 | 987 | 989 | 1,314,000 |
| 2013/10/11 | 977 | 993 | 967 | 985 | 1,283,000 |
| 2013/10/10 | 941 | 969 | 939 | 962 | 1,566,000 |
| 2013/10/09 | 922 | 940 | 921 | 940 | 1,356,000 |
| 2013/10/08 | 922 | 938 | 920 | 933 | 1,665,000 |
| 2013/10/07 | 935 | 941 | 925 | 930 | 1,283,000 |
| 2013/10/04 | 951 | 955 | 927 | 939 | 1,903,000 |
| 2013/10/03 | 975 | 980 | 951 | 954 | 2,640,000 |
| 2013/10/02 | 1,015 | 1,020 | 984 | 988 | 1,528,000 |
| 2013/10/01 | 1,007 | 1,027 | 1,001 | 1,015 | 1,627,000 |
| 2013/09/30 | 989 | 1,005 | 982 | 998 | 996,000 |
| 2013/09/27 | 1,019 | 1,026 | 1,006 | 1,018 | 1,583,000 |
| 2013/09/26 | 995 | 1,012 | 980 | 1,012 | 1,422,000 |
| 2013/09/25 | 1,000 | 1,004 | 989 | 999 | 1,480,000 |
| 2013/09/24 | 1,000 | 1,006 | 992 | 1,000 | 2,209,000 |
| 2013/09/20 | 1,011 | 1,021 | 1,003 | 1,019 | 2,579,000 |
| 2013/09/19 | 996 | 1,009 | 988 | 1,008 | 1,910,000 |
| 2013/09/18 | 983 | 985 | 973 | 981 | 1,614,000 |
| 2013/09/17 | 974 | 982 | 966 | 968 | 1,252,000 |
| 2013/09/13 | 985 | 985 | 957 | 964 | 2,510,000 |
| 2013/09/12 | 966 | 981 | 964 | 976 | 1,140,000 |
| 2013/09/11 | 998 | 1,004 | 969 | 974 | 2,098,000 |
| 2013/09/10 | 980 | 995 | 980 | 992 | 1,183,000 |
| 2013/09/09 | 987 | 987 | 963 | 969 | 1,524,000 |
| 2013/09/06 | 965 | 977 | 944 | 957 | 1,547,000 |
| 2013/09/05 | 967 | 969 | 955 | 961 | 1,191,000 |
| 2013/09/04 | 948 | 968 | 935 | 965 | 2,285,000 |
| 2013/09/03 | 934 | 953 | 933 | 950 | 2,816,000 |
| 2013/09/02 | 910 | 921 | 906 | 916 | 2,064,000 |
| 2013/08/30 | 927 | 931 | 900 | 904 | 2,369,000 |
| 2013/08/29 | 934 | 941 | 916 | 921 | 2,112,000 |
| 2013/08/28 | 934 | 944 | 929 | 939 | 1,624,000 |
| 2013/08/27 | 957 | 957 | 942 | 949 | 1,799,000 |
| 2013/08/26 | 967 | 976 | 959 | 963 | 3,086,000 |
| 2013/08/23 | 947 | 962 | 943 | 955 | 2,715,000 |
| 2013/08/22 | 927 | 936 | 918 | 926 | 1,985,000 |
| 2013/08/21 | 928 | 940 | 920 | 928 | 1,974,000 |
| 2013/08/20 | 942 | 948 | 927 | 931 | 3,425,000 |
| 2013/08/19 | 945 | 959 | 943 | 955 | 2,129,000 |
| 2013/08/16 | 950 | 962 | 942 | 951 | 3,492,000 |
| 2013/08/15 | 990 | 996 | 970 | 975 | 3,006,000 |
| 2013/08/14 | 1,020 | 1,023 | 993 | 1,013 | 3,824,000 |
| 2013/08/13 | 989 | 1,006 | 981 | 1,002 | 2,017,000 |
| 2013/08/12 | 960 | 978 | 954 | 968 | 1,164,000 |
| 2013/08/09 | 982 | 987 | 964 | 965 | 1,709,000 |
| 2013/08/08 | 981 | 997 | 971 | 974 | 1,407,000 |
| 2013/08/07 | 1,012 | 1,018 | 988 | 988 | 2,132,000 |
| 2013/08/06 | 1,015 | 1,036 | 1,012 | 1,036 | 1,359,000 |
| 2013/08/05 | 1,030 | 1,031 | 1,009 | 1,018 | 1,237,000 |
| 2013/08/02 | 1,037 | 1,043 | 1,010 | 1,031 | 3,303,000 |
| 2013/08/01 | 984 | 1,007 | 983 | 1,007 | 2,899,000 |
| 2013/07/31 | 1,029 | 1,029 | 982 | 984 | 3,732,000 |
| 2013/07/30 | 987 | 1,055 | 985 | 1,015 | 4,511,000 |
| 2013/07/29 | 1,018 | 1,031 | 1,000 | 1,011 | 2,244,000 |
| 2013/07/26 | 1,048 | 1,058 | 1,040 | 1,047 | 2,626,000 |
| 2013/07/25 | 1,094 | 1,099 | 1,063 | 1,069 | 1,682,000 |
| 2013/07/24 | 1,117 | 1,118 | 1,091 | 1,096 | 2,957,000 |
| 2013/07/23 | 1,095 | 1,098 | 1,083 | 1,092 | 2,159,000 |
| 2013/07/22 | 1,112 | 1,117 | 1,089 | 1,108 | 3,488,000 |
| 2013/07/19 | 1,109 | 1,116 | 1,079 | 1,089 | 2,325,000 |
| 2013/07/18 | 1,099 | 1,102 | 1,077 | 1,093 | 2,037,000 |
| 2013/07/17 | 1,090 | 1,099 | 1,081 | 1,085 | 1,480,000 |
| 2013/07/16 | 1,104 | 1,109 | 1,090 | 1,099 | 1,179,000 |
| 2013/07/12 | 1,079 | 1,105 | 1,074 | 1,088 | 2,398,000 |
| 2013/07/11 | 1,074 | 1,084 | 1,051 | 1,066 | 2,554,000 |
| 2013/07/10 | 1,088 | 1,097 | 1,076 | 1,091 | 2,271,000 |
| 2013/07/09 | 1,095 | 1,101 | 1,082 | 1,095 | 2,073,000 |
| 2013/07/08 | 1,118 | 1,125 | 1,084 | 1,085 | 2,638,000 |
| 2013/07/05 | 1,116 | 1,124 | 1,101 | 1,120 | 2,174,000 |
| 2013/07/04 | 1,101 | 1,120 | 1,094 | 1,116 | 1,737,000 |
| 2013/07/03 | 1,124 | 1,130 | 1,104 | 1,124 | 2,422,000 |
| 2013/07/02 | 1,119 | 1,123 | 1,098 | 1,121 | 3,370,000 |
| 2013/07/01 | 1,083 | 1,102 | 1,078 | 1,095 | 4,676,000 |
| 2013/06/28 | 1,034 | 1,068 | 1,031 | 1,053 | 4,085,000 |
| 2013/06/27 | 959 | 1,006 | 946 | 1,004 | 3,657,000 |
| 2013/06/26 | 998 | 1,009 | 958 | 959 | 3,297,000 |
| 2013/06/25 | 1,005 | 1,022 | 986 | 998 | 3,150,000 |
| 2013/06/24 | 1,029 | 1,038 | 994 | 1,000 | 2,986,000 |
| 2013/06/21 | 1,006 | 1,026 | 986 | 1,013 | 6,454,000 |
| 2013/06/20 | 1,036 | 1,053 | 1,019 | 1,051 | 3,130,000 |
| 2013/06/19 | 1,030 | 1,059 | 1,024 | 1,054 | 3,130,000 |
| 2013/06/18 | 1,016 | 1,024 | 999 | 1,012 | 2,779,000 |
| 2013/06/17 | 985 | 1,015 | 981 | 1,015 | 3,429,000 |
| 2013/06/14 | 1,002 | 1,022 | 989 | 989 | 3,132,000 |
| 2013/06/13 | 1,001 | 1,014 | 982 | 989 | 2,495,000 |
| 2013/06/12 | 1,029 | 1,039 | 1,002 | 1,021 | 2,453,000 |
| 2013/06/11 | 1,066 | 1,098 | 1,045 | 1,055 | 3,741,000 |
| 2013/06/10 | 1,014 | 1,042 | 1,012 | 1,036 | 1,829,000 |
| 2013/06/07 | 974 | 991 | 949 | 973 | 2,939,000 |
| 2013/06/06 | 1,015 | 1,032 | 986 | 989 | 3,306,000 |
| 2013/06/05 | 1,024 | 1,077 | 1,012 | 1,014 | 3,596,000 |
| 2013/06/04 | 986 | 1,025 | 979 | 1,018 | 4,326,000 |
| 2013/06/03 | 1,024 | 1,043 | 989 | 995 | 3,809,000 |
| 2013/05/31 | 1,060 | 1,074 | 1,020 | 1,022 | 4,817,000 |
| 2013/05/30 | 1,060 | 1,094 | 1,037 | 1,041 | 4,467,000 |
| 2013/05/29 | 1,105 | 1,135 | 1,091 | 1,115 | 4,111,000 |
| 2013/05/28 | 1,071 | 1,085 | 1,051 | 1,064 | 3,497,000 |
| 2013/05/27 | 1,071 | 1,096 | 1,057 | 1,079 | 2,950,000 |
| 2013/05/24 | 1,110 | 1,129 | 1,056 | 1,092 | 3,575,000 |
| 2013/05/23 | 1,170 | 1,194 | 1,103 | 1,103 | 3,156,000 |
| 2013/05/22 | 1,177 | 1,198 | 1,170 | 1,182 | 1,991,000 |
| 2013/05/21 | 1,206 | 1,206 | 1,171 | 1,181 | 2,724,000 |
| 2013/05/20 | 1,221 | 1,225 | 1,205 | 1,209 | 2,003,000 |
| 2013/05/17 | 1,203 | 1,227 | 1,200 | 1,215 | 1,904,000 |
| 2013/05/16 | 1,237 | 1,247 | 1,192 | 1,216 | 2,031,000 |
| 2013/05/15 | 1,224 | 1,255 | 1,216 | 1,219 | 2,344,000 |
| 2013/05/14 | 1,223 | 1,228 | 1,210 | 1,219 | 1,525,000 |
| 2013/05/13 | 1,235 | 1,238 | 1,207 | 1,221 | 1,803,000 |
| 2013/05/10 | 1,211 | 1,229 | 1,211 | 1,220 | 3,151,000 |
| 2013/05/09 | 1,215 | 1,220 | 1,181 | 1,182 | 2,180,000 |
| 2013/05/08 | 1,240 | 1,246 | 1,214 | 1,217 | 2,227,000 |
| 2013/05/07 | 1,222 | 1,235 | 1,207 | 1,229 | 2,597,000 |
| 2013/05/02 | 1,238 | 1,241 | 1,198 | 1,208 | 2,455,000 |
| 2013/05/01 | 1,209 | 1,259 | 1,204 | 1,249 | 3,348,000 |
| 2013/04/30 | 1,206 | 1,246 | 1,201 | 1,226 | 3,206,000 |
| 2013/04/26 | 1,220 | 1,223 | 1,173 | 1,179 | 3,781,000 |
| 2013/04/25 | 1,186 | 1,229 | 1,183 | 1,220 | 3,351,000 |
| 2013/04/24 | 1,189 | 1,205 | 1,158 | 1,185 | 4,263,000 |
| 2013/04/23 | 1,151 | 1,189 | 1,134 | 1,181 | 2,848,000 |
| 2013/04/22 | 1,131 | 1,164 | 1,126 | 1,151 | 1,855,000 |
| 2013/04/19 | 1,112 | 1,127 | 1,085 | 1,115 | 2,579,000 |
| 2013/04/18 | 1,130 | 1,131 | 1,102 | 1,121 | 1,672,000 |
| 2013/04/17 | 1,132 | 1,149 | 1,121 | 1,129 | 2,564,000 |
| 2013/04/16 | 1,072 | 1,130 | 1,065 | 1,122 | 2,844,000 |
| 2013/04/15 | 1,117 | 1,122 | 1,093 | 1,098 | 2,166,000 |
| 2013/04/12 | 1,105 | 1,128 | 1,104 | 1,117 | 2,289,000 |
| 2013/04/11 | 1,117 | 1,150 | 1,104 | 1,117 | 3,600,000 |
| 2013/04/10 | 1,121 | 1,147 | 1,105 | 1,133 | 3,846,000 |
| 2013/04/09 | 1,178 | 1,180 | 1,146 | 1,151 | 3,105,000 |
| 2013/04/08 | 1,131 | 1,168 | 1,130 | 1,167 | 2,953,000 |
| 2013/04/05 | 1,100 | 1,131 | 1,093 | 1,124 | 4,987,000 |
| 2013/04/04 | 999 | 1,053 | 980 | 1,053 | 3,298,000 |
| 2013/04/03 | 973 | 1,010 | 973 | 1,010 | 3,209,000 |
| 2013/04/02 | 985 | 987 | 958 | 972 | 2,724,000 |
| 2013/04/01 | 1,028 | 1,028 | 985 | 986 | 1,801,000 |
| 2013/03/29 | 1,035 | 1,039 | 1,016 | 1,032 | 2,147,000 |
| 2013/03/28 | 1,020 | 1,042 | 1,018 | 1,036 | 2,896,000 |
| 2013/03/27 | 996 | 1,020 | 994 | 1,020 | 2,216,000 |
| 2013/03/26 | 983 | 993 | 979 | 985 | 1,385,000 |
| 2013/03/25 | 989 | 1,000 | 985 | 993 | 1,292,000 |
| 2013/03/22 | 999 | 1,007 | 978 | 981 | 2,556,000 |
| 2013/03/21 | 980 | 1,017 | 980 | 1,011 | 2,369,000 |
| 2013/03/19 | 992 | 1,003 | 983 | 984 | 2,177,000 |
| 2013/03/18 | 1,020 | 1,024 | 981 | 987 | 2,509,000 |
| 2013/03/15 | 998 | 1,023 | 997 | 1,023 | 2,683,000 |
| 2013/03/14 | 993 | 995 | 982 | 992 | 1,660,000 |
| 2013/03/13 | 985 | 994 | 976 | 976 | 1,658,000 |
| 2013/03/12 | 980 | 998 | 977 | 994 | 3,453,000 |
| 2013/03/11 | 973 | 977 | 960 | 967 | 2,171,000 |
| 2013/03/08 | 931 | 952 | 931 | 950 | 2,909,000 |
| 2013/03/07 | 929 | 933 | 919 | 925 | 1,458,000 |
| 2013/03/06 | 920 | 929 | 918 | 924 | 1,375,000 |
| 2013/03/05 | 917 | 921 | 909 | 912 | 1,127,000 |
| 2013/03/04 | 920 | 926 | 913 | 914 | 2,338,000 |
| 2013/03/01 | 908 | 919 | 897 | 917 | 2,495,000 |
| 2013/02/28 | 895 | 901 | 886 | 899 | 2,185,000 |
| 2013/02/27 | 891 | 908 | 887 | 887 | 2,380,000 |
| 2013/02/26 | 890 | 890 | 875 | 885 | 3,666,000 |
| 2013/02/25 | 879 | 907 | 873 | 904 | 2,919,000 |
| 2013/02/22 | 869 | 869 | 855 | 864 | 1,594,000 |
| 2013/02/21 | 880 | 885 | 866 | 873 | 1,641,000 |
| 2013/02/20 | 888 | 890 | 874 | 889 | 2,045,000 |
| 2013/02/19 | 876 | 886 | 871 | 885 | 1,715,000 |
| 2013/02/18 | 848 | 872 | 847 | 871 | 1,359,000 |
| 2013/02/15 | 855 | 860 | 829 | 842 | 1,630,000 |
| 2013/02/14 | 863 | 869 | 854 | 860 | 1,626,000 |
| 2013/02/13 | 869 | 877 | 859 | 864 | 1,771,000 |
| 2013/02/12 | 879 | 885 | 871 | 872 | 1,881,000 |
| 2013/02/08 | 863 | 884 | 858 | 871 | 2,816,000 |
| 2013/02/07 | 874 | 881 | 862 | 865 | 2,551,000 |
| 2013/02/06 | 881 | 886 | 875 | 884 | 1,644,000 |
| 2013/02/05 | 868 | 891 | 866 | 868 | 2,999,000 |
| 2013/02/04 | 866 | 874 | 863 | 869 | 2,493,000 |
| 2013/02/01 | 878 | 880 | 855 | 859 | 3,488,000 |
| 2013/01/31 | 877 | 886 | 860 | 881 | 4,338,000 |
| 2013/01/30 | 857 | 891 | 857 | 862 | 3,995,000 |
| 2013/01/29 | 868 | 878 | 856 | 868 | 3,430,000 |
| 2013/01/28 | 886 | 889 | 872 | 881 | 2,425,000 |
| 2013/01/25 | 880 | 887 | 869 | 879 | 2,584,000 |
| 2013/01/24 | 842 | 864 | 842 | 863 | 2,224,000 |
| 2013/01/23 | 854 | 881 | 854 | 857 | 2,701,000 |
| 2013/01/22 | 880 | 883 | 853 | 869 | 3,694,000 |
| 2013/01/21 | 895 | 906 | 887 | 902 | 2,715,000 |
| 2013/01/18 | 880 | 892 | 874 | 892 | 3,362,000 |
| 2013/01/17 | 856 | 876 | 850 | 867 | 3,588,000 |
| 2013/01/16 | 857 | 859 | 838 | 855 | 3,124,000 |
| 2013/01/15 | 854 | 870 | 841 | 861 | 3,240,000 |
| 2013/01/11 | 819 | 840 | 815 | 837 | 3,209,000 |
| 2013/01/10 | 803 | 813 | 794 | 807 | 2,118,000 |
| 2013/01/09 | 777 | 803 | 769 | 801 | 2,769,000 |
| 2013/01/08 | 779 | 804 | 776 | 788 | 2,618,000 |
| 2013/01/07 | 792 | 793 | 771 | 775 | 1,490,000 |
| 2013/01/04 | 779 | 780 | 766 | 778 | 1,963,000 |