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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,913 | 1,917 | 1,899 | 1,904 | 505,300 |
| 2019/12/27 | 1,928 | 1,935 | 1,919 | 1,925 | 427,200 |
| 2019/12/26 | 1,912 | 1,924 | 1,907 | 1,918 | 430,400 |
| 2019/12/25 | 1,924 | 1,924 | 1,899 | 1,908 | 328,500 |
| 2019/12/24 | 1,924 | 1,929 | 1,913 | 1,918 | 346,100 |
| 2019/12/23 | 1,930 | 1,933 | 1,919 | 1,926 | 350,900 |
| 2019/12/20 | 1,929 | 1,933 | 1,914 | 1,924 | 1,058,400 |
| 2019/12/19 | 1,917 | 1,930 | 1,914 | 1,927 | 585,500 |
| 2019/12/18 | 1,924 | 1,934 | 1,911 | 1,921 | 992,100 |
| 2019/12/17 | 1,922 | 1,930 | 1,908 | 1,925 | 874,000 |
| 2019/12/16 | 1,915 | 1,926 | 1,910 | 1,913 | 639,100 |
| 2019/12/13 | 1,941 | 1,946 | 1,921 | 1,926 | 1,053,000 |
| 2019/12/12 | 1,912 | 1,917 | 1,890 | 1,905 | 598,900 |
| 2019/12/11 | 1,907 | 1,909 | 1,889 | 1,896 | 558,500 |
| 2019/12/10 | 1,909 | 1,920 | 1,902 | 1,912 | 680,600 |
| 2019/12/09 | 1,930 | 1,930 | 1,915 | 1,922 | 642,900 |
| 2019/12/06 | 1,920 | 1,923 | 1,903 | 1,905 | 573,000 |
| 2019/12/05 | 1,911 | 1,932 | 1,906 | 1,923 | 627,800 |
| 2019/12/04 | 1,890 | 1,915 | 1,881 | 1,912 | 872,000 |
| 2019/12/03 | 1,896 | 1,918 | 1,886 | 1,912 | 1,085,500 |
| 2019/12/02 | 1,895 | 1,928 | 1,893 | 1,920 | 733,900 |
| 2019/11/29 | 1,926 | 1,941 | 1,905 | 1,905 | 797,500 |
| 2019/11/28 | 1,944 | 1,945 | 1,908 | 1,926 | 563,600 |
| 2019/11/27 | 1,930 | 1,943 | 1,927 | 1,927 | 972,200 |
| 2019/11/26 | 1,920 | 1,924 | 1,901 | 1,909 | 1,714,900 |
| 2019/11/25 | 1,907 | 1,920 | 1,903 | 1,912 | 672,800 |
| 2019/11/22 | 1,892 | 1,905 | 1,891 | 1,892 | 863,700 |
| 2019/11/21 | 1,889 | 1,893 | 1,863 | 1,889 | 841,400 |
| 2019/11/20 | 1,879 | 1,889 | 1,877 | 1,889 | 584,000 |
| 2019/11/19 | 1,880 | 1,890 | 1,874 | 1,889 | 475,000 |
| 2019/11/18 | 1,880 | 1,884 | 1,871 | 1,883 | 740,600 |
| 2019/11/15 | 1,879 | 1,886 | 1,864 | 1,886 | 734,600 |
| 2019/11/14 | 1,899 | 1,901 | 1,863 | 1,869 | 1,186,400 |
| 2019/11/13 | 1,911 | 1,917 | 1,901 | 1,911 | 956,500 |
| 2019/11/12 | 1,882 | 1,903 | 1,876 | 1,903 | 959,900 |
| 2019/11/11 | 1,926 | 1,926 | 1,879 | 1,888 | 1,624,000 |
| 2019/11/08 | 1,950 | 1,950 | 1,904 | 1,919 | 1,295,900 |
| 2019/11/07 | 1,934 | 1,946 | 1,920 | 1,944 | 893,900 |
| 2019/11/06 | 1,925 | 1,939 | 1,923 | 1,937 | 908,700 |
| 2019/11/05 | 1,922 | 1,930 | 1,911 | 1,925 | 1,020,400 |
| 2019/11/01 | 1,863 | 1,888 | 1,856 | 1,879 | 945,600 |
| 2019/10/31 | 1,900 | 1,930 | 1,835 | 1,899 | 2,202,600 |
| 2019/10/30 | 1,798 | 1,877 | 1,730 | 1,860 | 2,481,300 |
| 2019/10/29 | 1,776 | 1,799 | 1,771 | 1,799 | 1,062,000 |
| 2019/10/28 | 1,777 | 1,783 | 1,762 | 1,772 | 844,300 |
| 2019/10/25 | 1,750 | 1,771 | 1,750 | 1,770 | 789,700 |
| 2019/10/24 | 1,776 | 1,778 | 1,747 | 1,751 | 646,300 |
| 2019/10/23 | 1,760 | 1,764 | 1,736 | 1,761 | 693,500 |
| 2019/10/21 | 1,737 | 1,751 | 1,733 | 1,750 | 793,700 |
| 2019/10/18 | 1,738 | 1,748 | 1,714 | 1,718 | 914,400 |
| 2019/10/17 | 1,739 | 1,742 | 1,727 | 1,734 | 849,800 |
| 2019/10/16 | 1,768 | 1,776 | 1,749 | 1,755 | 799,500 |
| 2019/10/15 | 1,751 | 1,759 | 1,736 | 1,748 | 825,300 |
| 2019/10/11 | 1,724 | 1,724 | 1,703 | 1,717 | 730,000 |
| 2019/10/10 | 1,683 | 1,704 | 1,658 | 1,704 | 774,400 |
| 2019/10/09 | 1,677 | 1,695 | 1,669 | 1,694 | 626,800 |
| 2019/10/08 | 1,690 | 1,706 | 1,690 | 1,698 | 610,500 |
| 2019/10/07 | 1,685 | 1,689 | 1,672 | 1,676 | 463,700 |
| 2019/10/04 | 1,677 | 1,677 | 1,661 | 1,677 | 687,900 |
| 2019/10/03 | 1,688 | 1,696 | 1,669 | 1,685 | 594,000 |
| 2019/10/02 | 1,693 | 1,729 | 1,692 | 1,726 | 918,200 |
| 2019/10/01 | 1,693 | 1,709 | 1,686 | 1,699 | 881,900 |
| 2019/09/30 | 1,685 | 1,697 | 1,659 | 1,673 | 1,826,000 |
| 2019/09/27 | 1,737 | 1,740 | 1,701 | 1,725 | 931,300 |
| 2019/09/26 | 1,776 | 1,777 | 1,738 | 1,748 | 1,131,400 |
| 2019/09/25 | 1,750 | 1,770 | 1,743 | 1,765 | 885,800 |
| 2019/09/24 | 1,748 | 1,766 | 1,746 | 1,751 | 767,600 |
| 2019/09/20 | 1,751 | 1,751 | 1,731 | 1,744 | 1,545,300 |
| 2019/09/19 | 1,737 | 1,750 | 1,735 | 1,741 | 864,000 |
| 2019/09/18 | 1,735 | 1,740 | 1,719 | 1,731 | 665,300 |
| 2019/09/17 | 1,759 | 1,760 | 1,727 | 1,744 | 1,108,700 |
| 2019/09/13 | 1,727 | 1,733 | 1,712 | 1,733 | 1,835,600 |
| 2019/09/12 | 1,706 | 1,718 | 1,697 | 1,705 | 1,442,500 |
| 2019/09/11 | 1,661 | 1,673 | 1,658 | 1,670 | 1,183,300 |
| 2019/09/10 | 1,622 | 1,649 | 1,617 | 1,647 | 1,012,200 |
| 2019/09/09 | 1,582 | 1,592 | 1,577 | 1,592 | 609,300 |
| 2019/09/06 | 1,594 | 1,603 | 1,586 | 1,586 | 617,700 |
| 2019/09/05 | 1,552 | 1,585 | 1,548 | 1,575 | 776,500 |
| 2019/09/04 | 1,546 | 1,546 | 1,522 | 1,526 | 641,100 |
| 2019/09/03 | 1,544 | 1,558 | 1,542 | 1,556 | 544,500 |
| 2019/09/02 | 1,537 | 1,543 | 1,533 | 1,534 | 429,600 |
| 2019/08/30 | 1,526 | 1,535 | 1,514 | 1,531 | 989,100 |
| 2019/08/29 | 1,512 | 1,515 | 1,493 | 1,512 | 615,900 |
| 2019/08/28 | 1,524 | 1,527 | 1,506 | 1,512 | 1,060,100 |
| 2019/08/27 | 1,528 | 1,533 | 1,521 | 1,527 | 1,167,000 |
| 2019/08/26 | 1,491 | 1,527 | 1,491 | 1,514 | 1,043,900 |
| 2019/08/23 | 1,538 | 1,558 | 1,529 | 1,556 | 607,400 |
| 2019/08/22 | 1,554 | 1,554 | 1,540 | 1,548 | 555,800 |
| 2019/08/21 | 1,534 | 1,542 | 1,527 | 1,536 | 742,800 |
| 2019/08/20 | 1,553 | 1,568 | 1,549 | 1,556 | 606,500 |
| 2019/08/19 | 1,536 | 1,558 | 1,536 | 1,552 | 859,700 |
| 2019/08/16 | 1,502 | 1,521 | 1,501 | 1,515 | 933,100 |
| 2019/08/15 | 1,489 | 1,521 | 1,486 | 1,519 | 999,500 |
| 2019/08/14 | 1,543 | 1,557 | 1,528 | 1,529 | 1,635,300 |
| 2019/08/13 | 1,546 | 1,565 | 1,544 | 1,550 | 1,087,300 |
| 2019/08/09 | 1,564 | 1,577 | 1,554 | 1,566 | 905,900 |
| 2019/08/08 | 1,536 | 1,567 | 1,525 | 1,558 | 1,138,000 |
| 2019/08/07 | 1,529 | 1,541 | 1,519 | 1,537 | 1,799,700 |
| 2019/08/06 | 1,510 | 1,553 | 1,508 | 1,547 | 2,157,000 |
| 2019/08/05 | 1,584 | 1,611 | 1,563 | 1,574 | 1,437,600 |
| 2019/08/02 | 1,585 | 1,602 | 1,583 | 1,602 | 1,285,400 |
| 2019/08/01 | 1,594 | 1,628 | 1,594 | 1,625 | 1,123,800 |
| 2019/07/31 | 1,571 | 1,631 | 1,566 | 1,621 | 2,140,600 |
| 2019/07/30 | 1,552 | 1,649 | 1,551 | 1,590 | 1,558,300 |
| 2019/07/29 | 1,565 | 1,574 | 1,558 | 1,566 | 611,700 |
| 2019/07/26 | 1,583 | 1,588 | 1,571 | 1,580 | 434,800 |
| 2019/07/25 | 1,590 | 1,605 | 1,580 | 1,598 | 762,700 |
| 2019/07/24 | 1,580 | 1,585 | 1,566 | 1,569 | 842,200 |
| 2019/07/23 | 1,567 | 1,590 | 1,562 | 1,585 | 536,900 |
| 2019/07/22 | 1,591 | 1,598 | 1,571 | 1,573 | 537,900 |
| 2019/07/19 | 1,560 | 1,598 | 1,558 | 1,592 | 936,100 |
| 2019/07/18 | 1,590 | 1,593 | 1,551 | 1,557 | 937,000 |
| 2019/07/17 | 1,587 | 1,613 | 1,582 | 1,601 | 775,300 |
| 2019/07/16 | 1,620 | 1,632 | 1,597 | 1,600 | 821,900 |
| 2019/07/12 | 1,610 | 1,618 | 1,601 | 1,606 | 492,800 |
| 2019/07/11 | 1,610 | 1,617 | 1,603 | 1,610 | 755,300 |
| 2019/07/10 | 1,610 | 1,615 | 1,600 | 1,604 | 777,400 |
| 2019/07/09 | 1,662 | 1,672 | 1,610 | 1,631 | 612,200 |
| 2019/07/08 | 1,679 | 1,688 | 1,653 | 1,656 | 741,500 |
| 2019/07/05 | 1,670 | 1,681 | 1,661 | 1,674 | 774,800 |
| 2019/07/04 | 1,655 | 1,661 | 1,649 | 1,660 | 475,600 |
| 2019/07/03 | 1,673 | 1,673 | 1,628 | 1,636 | 1,057,200 |
| 2019/07/02 | 1,670 | 1,673 | 1,654 | 1,665 | 773,500 |
| 2019/07/01 | 1,650 | 1,665 | 1,636 | 1,665 | 799,200 |
| 2019/06/28 | 1,609 | 1,622 | 1,602 | 1,618 | 1,161,700 |
| 2019/06/27 | 1,583 | 1,604 | 1,580 | 1,604 | 1,070,000 |
| 2019/06/26 | 1,580 | 1,593 | 1,574 | 1,587 | 753,400 |
| 2019/06/25 | 1,609 | 1,615 | 1,593 | 1,600 | 852,700 |
| 2019/06/24 | 1,596 | 1,605 | 1,587 | 1,605 | 589,000 |
| 2019/06/21 | 1,601 | 1,602 | 1,585 | 1,594 | 1,252,300 |
| 2019/06/20 | 1,624 | 1,624 | 1,594 | 1,602 | 735,400 |
| 2019/06/19 | 1,597 | 1,625 | 1,591 | 1,623 | 1,120,400 |
| 2019/06/18 | 1,594 | 1,606 | 1,567 | 1,574 | 789,200 |
| 2019/06/17 | 1,606 | 1,610 | 1,590 | 1,599 | 717,700 |
| 2019/06/14 | 1,610 | 1,616 | 1,592 | 1,609 | 872,500 |
| 2019/06/13 | 1,595 | 1,608 | 1,588 | 1,605 | 786,700 |
| 2019/06/12 | 1,601 | 1,621 | 1,596 | 1,609 | 572,600 |
| 2019/06/11 | 1,618 | 1,627 | 1,609 | 1,622 | 454,800 |
| 2019/06/10 | 1,615 | 1,629 | 1,601 | 1,622 | 680,600 |
| 2019/06/07 | 1,612 | 1,617 | 1,590 | 1,601 | 556,500 |
| 2019/06/06 | 1,612 | 1,624 | 1,605 | 1,605 | 783,800 |
| 2019/06/05 | 1,622 | 1,622 | 1,598 | 1,617 | 1,123,500 |
| 2019/06/04 | 1,589 | 1,601 | 1,568 | 1,587 | 986,700 |
| 2019/06/03 | 1,574 | 1,596 | 1,567 | 1,580 | 933,500 |
| 2019/05/31 | 1,596 | 1,607 | 1,589 | 1,597 | 1,075,800 |
| 2019/05/30 | 1,574 | 1,613 | 1,572 | 1,610 | 836,000 |
| 2019/05/29 | 1,567 | 1,600 | 1,567 | 1,594 | 1,133,600 |
| 2019/05/28 | 1,596 | 1,620 | 1,594 | 1,596 | 2,090,700 |
| 2019/05/27 | 1,600 | 1,607 | 1,595 | 1,601 | 786,100 |
| 2019/05/24 | 1,578 | 1,613 | 1,569 | 1,596 | 1,298,300 |
| 2019/05/23 | 1,600 | 1,602 | 1,578 | 1,586 | 1,080,400 |
| 2019/05/22 | 1,634 | 1,642 | 1,614 | 1,615 | 1,491,900 |
| 2019/05/21 | 1,641 | 1,650 | 1,628 | 1,645 | 1,084,100 |
| 2019/05/20 | 1,674 | 1,687 | 1,658 | 1,663 | 920,500 |
| 2019/05/17 | 1,669 | 1,685 | 1,657 | 1,667 | 1,022,900 |
| 2019/05/16 | 1,649 | 1,661 | 1,639 | 1,658 | 775,200 |
| 2019/05/15 | 1,639 | 1,657 | 1,630 | 1,647 | 1,373,400 |
| 2019/05/14 | 1,607 | 1,638 | 1,605 | 1,638 | 1,189,300 |
| 2019/05/13 | 1,639 | 1,658 | 1,629 | 1,635 | 945,900 |
| 2019/05/10 | 1,656 | 1,689 | 1,647 | 1,650 | 1,491,600 |
| 2019/05/09 | 1,699 | 1,700 | 1,663 | 1,664 | 1,292,300 |
| 2019/05/08 | 1,735 | 1,746 | 1,715 | 1,719 | 905,200 |
| 2019/05/07 | 1,811 | 1,817 | 1,755 | 1,763 | 985,600 |
| 2019/04/26 | 1,750 | 1,782 | 1,736 | 1,781 | 1,203,700 |
| 2019/04/25 | 1,786 | 1,841 | 1,750 | 1,783 | 2,052,800 |
| 2019/04/24 | 1,780 | 1,789 | 1,754 | 1,764 | 1,176,000 |
| 2019/04/23 | 1,775 | 1,786 | 1,766 | 1,778 | 898,400 |
| 2019/04/22 | 1,770 | 1,783 | 1,760 | 1,775 | 747,500 |
| 2019/04/19 | 1,793 | 1,806 | 1,775 | 1,779 | 672,900 |
| 2019/04/18 | 1,815 | 1,816 | 1,790 | 1,791 | 823,500 |
| 2019/04/17 | 1,833 | 1,843 | 1,807 | 1,810 | 998,400 |
| 2019/04/16 | 1,859 | 1,859 | 1,836 | 1,839 | 689,500 |
| 2019/04/15 | 1,863 | 1,866 | 1,848 | 1,858 | 1,212,500 |
| 2019/04/12 | 1,842 | 1,842 | 1,821 | 1,825 | 674,400 |
| 2019/04/11 | 1,826 | 1,838 | 1,815 | 1,828 | 597,300 |
| 2019/04/10 | 1,817 | 1,837 | 1,814 | 1,832 | 478,100 |
| 2019/04/09 | 1,852 | 1,858 | 1,832 | 1,841 | 644,400 |
| 2019/04/08 | 1,865 | 1,867 | 1,846 | 1,855 | 476,100 |
| 2019/04/05 | 1,859 | 1,864 | 1,854 | 1,860 | 625,600 |
| 2019/04/04 | 1,850 | 1,863 | 1,839 | 1,852 | 692,800 |
| 2019/04/03 | 1,829 | 1,847 | 1,819 | 1,844 | 1,124,600 |
| 2019/04/02 | 1,853 | 1,858 | 1,817 | 1,817 | 855,800 |
| 2019/04/01 | 1,819 | 1,860 | 1,809 | 1,846 | 1,424,400 |
| 2019/03/29 | 1,809 | 1,816 | 1,772 | 1,779 | 872,500 |
| 2019/03/28 | 1,803 | 1,803 | 1,765 | 1,782 | 937,700 |
| 2019/03/27 | 1,824 | 1,830 | 1,809 | 1,824 | 980,400 |
| 2019/03/26 | 1,798 | 1,865 | 1,791 | 1,849 | 2,124,400 |
| 2019/03/25 | 1,782 | 1,786 | 1,750 | 1,765 | 856,900 |
| 2019/03/22 | 1,803 | 1,809 | 1,793 | 1,806 | 1,107,000 |
| 2019/03/20 | 1,751 | 1,790 | 1,748 | 1,788 | 1,037,500 |
| 2019/03/19 | 1,806 | 1,806 | 1,786 | 1,795 | 745,100 |
| 2019/03/18 | 1,804 | 1,811 | 1,787 | 1,799 | 802,600 |
| 2019/03/15 | 1,797 | 1,807 | 1,781 | 1,787 | 1,496,600 |
| 2019/03/14 | 1,792 | 1,805 | 1,777 | 1,783 | 1,086,000 |
| 2019/03/13 | 1,820 | 1,821 | 1,778 | 1,784 | 1,095,200 |
| 2019/03/12 | 1,800 | 1,832 | 1,799 | 1,821 | 886,900 |
| 2019/03/11 | 1,770 | 1,792 | 1,766 | 1,789 | 779,000 |
| 2019/03/08 | 1,770 | 1,776 | 1,760 | 1,768 | 1,542,900 |
| 2019/03/07 | 1,772 | 1,781 | 1,768 | 1,776 | 954,100 |
| 2019/03/06 | 1,770 | 1,784 | 1,762 | 1,784 | 906,300 |
| 2019/03/05 | 1,771 | 1,775 | 1,753 | 1,759 | 917,400 |
| 2019/03/04 | 1,770 | 1,782 | 1,765 | 1,779 | 807,700 |
| 2019/03/01 | 1,745 | 1,757 | 1,740 | 1,751 | 786,200 |
| 2019/02/28 | 1,748 | 1,757 | 1,743 | 1,747 | 1,296,100 |
| 2019/02/27 | 1,760 | 1,765 | 1,745 | 1,748 | 984,400 |
| 2019/02/26 | 1,762 | 1,771 | 1,750 | 1,756 | 610,400 |
| 2019/02/25 | 1,755 | 1,769 | 1,749 | 1,766 | 744,200 |
| 2019/02/22 | 1,744 | 1,748 | 1,728 | 1,742 | 631,800 |
| 2019/02/21 | 1,750 | 1,763 | 1,740 | 1,758 | 843,700 |
| 2019/02/20 | 1,751 | 1,756 | 1,743 | 1,749 | 977,200 |
| 2019/02/19 | 1,748 | 1,759 | 1,735 | 1,755 | 941,800 |
| 2019/02/18 | 1,780 | 1,783 | 1,742 | 1,749 | 872,500 |
| 2019/02/15 | 1,752 | 1,758 | 1,737 | 1,748 | 882,200 |
| 2019/02/14 | 1,740 | 1,761 | 1,735 | 1,753 | 1,243,600 |
| 2019/02/13 | 1,741 | 1,743 | 1,725 | 1,739 | 1,008,700 |
| 2019/02/12 | 1,675 | 1,747 | 1,667 | 1,720 | 2,111,100 |
| 2019/02/08 | 1,668 | 1,673 | 1,644 | 1,650 | 797,400 |
| 2019/02/07 | 1,725 | 1,727 | 1,684 | 1,693 | 979,800 |
| 2019/02/06 | 1,750 | 1,760 | 1,725 | 1,734 | 1,242,300 |
| 2019/02/05 | 1,710 | 1,729 | 1,699 | 1,722 | 1,082,900 |
| 2019/02/04 | 1,692 | 1,720 | 1,671 | 1,709 | 1,512,100 |
| 2019/02/01 | 1,700 | 1,707 | 1,686 | 1,694 | 1,117,900 |
| 2019/01/31 | 1,680 | 1,700 | 1,657 | 1,692 | 2,391,300 |
| 2019/01/30 | 1,649 | 1,680 | 1,601 | 1,666 | 2,530,700 |
| 2019/01/29 | 1,644 | 1,681 | 1,621 | 1,651 | 2,030,600 |
| 2019/01/28 | 1,627 | 1,638 | 1,615 | 1,622 | 1,284,000 |
| 2019/01/25 | 1,605 | 1,630 | 1,597 | 1,622 | 1,468,400 |
| 2019/01/24 | 1,603 | 1,608 | 1,568 | 1,591 | 1,339,100 |
| 2019/01/23 | 1,558 | 1,573 | 1,556 | 1,563 | 933,300 |
| 2019/01/22 | 1,600 | 1,603 | 1,572 | 1,582 | 1,029,200 |
| 2019/01/21 | 1,592 | 1,597 | 1,578 | 1,589 | 1,111,300 |
| 2019/01/18 | 1,541 | 1,580 | 1,540 | 1,565 | 1,175,100 |
| 2019/01/17 | 1,560 | 1,566 | 1,541 | 1,548 | 1,347,900 |
| 2019/01/16 | 1,553 | 1,559 | 1,541 | 1,548 | 1,259,700 |
| 2019/01/15 | 1,553 | 1,578 | 1,541 | 1,566 | 1,264,200 |
| 2019/01/11 | 1,582 | 1,602 | 1,577 | 1,586 | 1,324,200 |
| 2019/01/10 | 1,595 | 1,603 | 1,577 | 1,585 | 1,670,900 |
| 2019/01/09 | 1,635 | 1,636 | 1,618 | 1,630 | 1,184,900 |
| 2019/01/08 | 1,643 | 1,643 | 1,624 | 1,630 | 1,388,900 |
| 2019/01/07 | 1,632 | 1,644 | 1,616 | 1,640 | 1,082,700 |
| 2019/01/04 | 1,564 | 1,597 | 1,559 | 1,592 | 1,678,900 |