積水化成品工業(4228)の株価時系列情報
積水化成品工業(4228)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 387 | 387 | 385 | 386 | 39,000 |
| 2006/12/28 | 390 | 390 | 385 | 386 | 69,000 |
| 2006/12/27 | 385 | 388 | 384 | 388 | 87,000 |
| 2006/12/26 | 382 | 384 | 381 | 384 | 56,000 |
| 2006/12/25 | 388 | 388 | 381 | 381 | 105,000 |
| 2006/12/22 | 385 | 386 | 384 | 384 | 106,000 |
| 2006/12/21 | 385 | 386 | 383 | 384 | 142,000 |
| 2006/12/20 | 382 | 384 | 381 | 384 | 240,000 |
| 2006/12/19 | 385 | 387 | 381 | 381 | 137,000 |
| 2006/12/18 | 388 | 388 | 383 | 385 | 159,000 |
| 2006/12/15 | 387 | 388 | 384 | 386 | 159,000 |
| 2006/12/14 | 381 | 384 | 380 | 382 | 180,000 |
| 2006/12/13 | 380 | 381 | 378 | 379 | 395,000 |
| 2006/12/12 | 380 | 380 | 378 | 379 | 259,000 |
| 2006/12/11 | 379 | 381 | 379 | 379 | 76,000 |
| 2006/12/08 | 381 | 382 | 379 | 380 | 258,000 |
| 2006/12/07 | 381 | 381 | 380 | 380 | 105,000 |
| 2006/12/06 | 384 | 385 | 377 | 381 | 179,000 |
| 2006/12/05 | 381 | 382 | 379 | 379 | 147,000 |
| 2006/12/04 | 380 | 385 | 380 | 380 | 255,000 |
| 2006/12/01 | 380 | 383 | 380 | 380 | 206,000 |
| 2006/11/30 | 384 | 384 | 377 | 381 | 129,000 |
| 2006/11/29 | 380 | 383 | 373 | 383 | 159,000 |
| 2006/11/28 | 376 | 383 | 372 | 381 | 145,000 |
| 2006/11/27 | 379 | 383 | 375 | 379 | 145,000 |
| 2006/11/24 | 386 | 386 | 374 | 379 | 206,000 |
| 2006/11/22 | 377 | 383 | 370 | 381 | 114,000 |
| 2006/11/21 | 380 | 386 | 380 | 381 | 103,000 |
| 2006/11/20 | 402 | 402 | 385 | 387 | 155,000 |
| 2006/11/17 | 404 | 406 | 402 | 402 | 53,000 |
| 2006/11/16 | 402 | 407 | 402 | 404 | 84,000 |
| 2006/11/15 | 401 | 403 | 400 | 401 | 53,000 |
| 2006/11/14 | 399 | 403 | 399 | 400 | 130,000 |
| 2006/11/13 | 399 | 400 | 397 | 397 | 67,000 |
| 2006/11/10 | 403 | 403 | 395 | 396 | 105,000 |
| 2006/11/09 | 401 | 406 | 401 | 404 | 88,000 |
| 2006/11/08 | 404 | 405 | 400 | 400 | 114,000 |
| 2006/11/07 | 408 | 410 | 408 | 410 | 89,000 |
| 2006/11/06 | 404 | 410 | 404 | 409 | 152,000 |
| 2006/11/02 | 400 | 404 | 399 | 404 | 144,000 |
| 2006/11/01 | 402 | 403 | 397 | 399 | 147,000 |
| 2006/10/31 | 395 | 402 | 391 | 401 | 159,000 |
| 2006/10/30 | 400 | 401 | 395 | 395 | 106,000 |
| 2006/10/27 | 407 | 407 | 401 | 403 | 95,000 |
| 2006/10/26 | 405 | 408 | 400 | 406 | 63,000 |
| 2006/10/25 | 407 | 411 | 405 | 405 | 160,000 |
| 2006/10/24 | 396 | 403 | 396 | 400 | 184,000 |
| 2006/10/23 | 394 | 397 | 394 | 396 | 128,000 |
| 2006/10/20 | 391 | 392 | 391 | 392 | 43,000 |
| 2006/10/19 | 393 | 394 | 388 | 391 | 94,000 |
| 2006/10/18 | 393 | 394 | 389 | 392 | 127,000 |
| 2006/10/17 | 392 | 393 | 390 | 392 | 139,000 |
| 2006/10/16 | 382 | 389 | 382 | 387 | 69,000 |
| 2006/10/13 | 375 | 382 | 375 | 381 | 82,000 |
| 2006/10/12 | 386 | 386 | 374 | 377 | 154,000 |
| 2006/10/11 | 390 | 392 | 386 | 386 | 102,000 |
| 2006/10/10 | 385 | 391 | 385 | 390 | 168,000 |
| 2006/10/06 | 389 | 389 | 384 | 387 | 126,000 |
| 2006/10/05 | 384 | 388 | 384 | 387 | 57,000 |
| 2006/10/04 | 386 | 389 | 385 | 387 | 167,000 |
| 2006/10/03 | 395 | 395 | 387 | 389 | 133,000 |
| 2006/10/02 | 394 | 397 | 392 | 394 | 128,000 |
| 2006/09/29 | 396 | 396 | 392 | 393 | 124,000 |
| 2006/09/28 | 397 | 398 | 393 | 396 | 199,000 |
| 2006/09/27 | 382 | 390 | 381 | 390 | 138,000 |
| 2006/09/26 | 389 | 389 | 383 | 383 | 147,000 |
| 2006/09/25 | 391 | 393 | 385 | 389 | 258,000 |
| 2006/09/22 | 383 | 390 | 381 | 388 | 293,000 |
| 2006/09/21 | 382 | 385 | 379 | 384 | 272,000 |
| 2006/09/20 | 376 | 379 | 375 | 375 | 148,000 |
| 2006/09/19 | 383 | 384 | 375 | 376 | 277,000 |
| 2006/09/15 | 371 | 373 | 369 | 373 | 229,000 |
| 2006/09/14 | 367 | 371 | 364 | 368 | 363,000 |
| 2006/09/13 | 386 | 386 | 363 | 364 | 955,000 |
| 2006/09/12 | 385 | 388 | 381 | 384 | 700,000 |
| 2006/09/11 | 376 | 380 | 375 | 375 | 758,000 |
| 2006/09/08 | 364 | 373 | 364 | 371 | 535,000 |
| 2006/09/07 | 366 | 367 | 364 | 366 | 217,000 |
| 2006/09/06 | 371 | 371 | 366 | 368 | 312,000 |
| 2006/09/05 | 366 | 371 | 365 | 371 | 602,000 |
| 2006/09/04 | 373 | 373 | 364 | 364 | 616,000 |
| 2006/09/01 | 361 | 366 | 359 | 363 | 418,000 |
| 2006/08/31 | 359 | 363 | 358 | 360 | 350,000 |
| 2006/08/30 | 365 | 365 | 359 | 360 | 237,000 |
| 2006/08/29 | 366 | 366 | 362 | 364 | 206,000 |
| 2006/08/28 | 372 | 374 | 360 | 363 | 255,000 |
| 2006/08/25 | 376 | 379 | 368 | 368 | 188,000 |
| 2006/08/24 | 377 | 378 | 369 | 370 | 320,000 |
| 2006/08/23 | 381 | 383 | 375 | 376 | 236,000 |
| 2006/08/22 | 382 | 383 | 377 | 381 | 99,000 |
| 2006/08/21 | 382 | 385 | 378 | 379 | 84,000 |
| 2006/08/18 | 388 | 391 | 384 | 385 | 204,000 |
| 2006/08/17 | 384 | 390 | 382 | 388 | 165,000 |
| 2006/08/16 | 375 | 385 | 374 | 384 | 167,000 |
| 2006/08/15 | 374 | 378 | 372 | 372 | 128,000 |
| 2006/08/14 | 369 | 370 | 368 | 369 | 84,000 |
| 2006/08/11 | 365 | 369 | 364 | 366 | 120,000 |
| 2006/08/10 | 361 | 364 | 359 | 364 | 85,000 |
| 2006/08/09 | 359 | 363 | 357 | 363 | 63,000 |
| 2006/08/08 | 360 | 362 | 357 | 362 | 79,000 |
| 2006/08/07 | 365 | 366 | 361 | 361 | 143,000 |
| 2006/08/04 | 366 | 367 | 363 | 365 | 158,000 |
| 2006/08/03 | 370 | 371 | 364 | 365 | 237,000 |
| 2006/08/02 | 368 | 368 | 354 | 366 | 313,000 |
| 2006/08/01 | 379 | 381 | 377 | 378 | 119,000 |
| 2006/07/31 | 380 | 385 | 379 | 379 | 90,000 |
| 2006/07/28 | 372 | 377 | 372 | 374 | 59,000 |
| 2006/07/27 | 375 | 380 | 372 | 376 | 98,000 |
| 2006/07/26 | 381 | 383 | 376 | 376 | 159,000 |
| 2006/07/25 | 383 | 383 | 378 | 380 | 94,000 |
| 2006/07/24 | 376 | 378 | 375 | 378 | 40,000 |
| 2006/07/21 | 380 | 388 | 377 | 379 | 318,000 |
| 2006/07/20 | 382 | 382 | 375 | 377 | 137,000 |
| 2006/07/19 | 379 | 380 | 376 | 377 | 33,000 |
| 2006/07/18 | 390 | 390 | 380 | 381 | 113,000 |
| 2006/07/14 | 398 | 398 | 392 | 392 | 46,000 |
| 2006/07/13 | 411 | 411 | 399 | 400 | 179,000 |
| 2006/07/12 | 417 | 417 | 414 | 414 | 39,000 |
| 2006/07/11 | 417 | 417 | 411 | 416 | 97,000 |
| 2006/07/10 | 415 | 419 | 415 | 419 | 120,000 |
| 2006/07/07 | 417 | 420 | 415 | 415 | 74,000 |
| 2006/07/06 | 416 | 416 | 412 | 413 | 52,000 |
| 2006/07/05 | 420 | 424 | 415 | 419 | 45,000 |
| 2006/07/04 | 420 | 424 | 419 | 423 | 20,000 |
| 2006/07/03 | 425 | 425 | 420 | 420 | 62,000 |
| 2006/06/30 | 420 | 425 | 414 | 415 | 86,000 |
| 2006/06/29 | 414 | 414 | 408 | 410 | 247,000 |
| 2006/06/28 | 416 | 419 | 415 | 415 | 42,000 |
| 2006/06/27 | 427 | 427 | 418 | 421 | 53,000 |
| 2006/06/26 | 425 | 425 | 412 | 419 | 69,000 |
| 2006/06/23 | 424 | 424 | 414 | 419 | 68,000 |
| 2006/06/22 | 413 | 419 | 413 | 419 | 29,000 |
| 2006/06/21 | 413 | 418 | 409 | 412 | 70,000 |
| 2006/06/20 | 411 | 416 | 410 | 413 | 24,000 |
| 2006/06/19 | 420 | 420 | 410 | 412 | 35,000 |
| 2006/06/16 | 414 | 415 | 409 | 410 | 125,000 |
| 2006/06/15 | 403 | 406 | 401 | 404 | 69,000 |
| 2006/06/14 | 399 | 402 | 395 | 402 | 41,000 |
| 2006/06/13 | 402 | 402 | 397 | 397 | 48,000 |
| 2006/06/12 | 399 | 404 | 397 | 403 | 33,000 |
| 2006/06/09 | 393 | 398 | 390 | 397 | 100,000 |
| 2006/06/08 | 406 | 406 | 395 | 398 | 171,000 |
| 2006/06/07 | 399 | 412 | 399 | 403 | 109,000 |
| 2006/06/06 | 415 | 419 | 410 | 414 | 73,000 |
| 2006/06/05 | 423 | 423 | 416 | 419 | 88,000 |
| 2006/06/02 | 423 | 428 | 403 | 428 | 125,000 |
| 2006/06/01 | 425 | 434 | 423 | 423 | 100,000 |
| 2006/05/31 | 422 | 428 | 421 | 423 | 72,000 |
| 2006/05/30 | 444 | 445 | 423 | 432 | 265,000 |
| 2006/05/29 | 444 | 446 | 436 | 441 | 156,000 |
| 2006/05/26 | 447 | 450 | 439 | 447 | 170,000 |
| 2006/05/25 | 447 | 447 | 435 | 440 | 121,000 |
| 2006/05/24 | 436 | 442 | 428 | 442 | 123,000 |
| 2006/05/23 | 447 | 447 | 430 | 438 | 326,000 |
| 2006/05/22 | 452 | 455 | 447 | 448 | 80,000 |
| 2006/05/19 | 445 | 450 | 443 | 450 | 72,000 |
| 2006/05/18 | 442 | 452 | 441 | 447 | 121,000 |
| 2006/05/17 | 444 | 449 | 442 | 448 | 93,000 |
| 2006/05/16 | 442 | 447 | 440 | 444 | 217,000 |
| 2006/05/15 | 443 | 444 | 439 | 444 | 151,000 |
| 2006/05/12 | 446 | 447 | 438 | 446 | 195,000 |
| 2006/05/11 | 450 | 451 | 447 | 447 | 136,000 |
| 2006/05/10 | 455 | 458 | 445 | 447 | 223,000 |
| 2006/05/09 | 462 | 462 | 456 | 456 | 123,000 |
| 2006/05/08 | 460 | 461 | 455 | 458 | 339,000 |
| 2006/05/02 | 453 | 457 | 452 | 457 | 139,000 |
| 2006/05/01 | 455 | 459 | 451 | 453 | 141,000 |
| 2006/04/28 | 468 | 468 | 451 | 461 | 168,000 |
| 2006/04/27 | 465 | 468 | 464 | 466 | 65,000 |
| 2006/04/26 | 472 | 472 | 462 | 468 | 82,000 |
| 2006/04/25 | 480 | 480 | 470 | 472 | 77,000 |
| 2006/04/24 | 479 | 481 | 465 | 475 | 196,000 |
| 2006/04/21 | 475 | 483 | 467 | 483 | 139,000 |
| 2006/04/20 | 478 | 478 | 475 | 476 | 88,000 |
| 2006/04/19 | 475 | 479 | 475 | 477 | 47,000 |
| 2006/04/18 | 465 | 474 | 463 | 473 | 60,000 |
| 2006/04/17 | 474 | 474 | 468 | 468 | 73,000 |
| 2006/04/14 | 481 | 481 | 474 | 474 | 114,000 |
| 2006/04/13 | 483 | 485 | 475 | 477 | 142,000 |
| 2006/04/12 | 490 | 490 | 483 | 483 | 135,000 |
| 2006/04/11 | 491 | 491 | 483 | 486 | 210,000 |
| 2006/04/10 | 477 | 478 | 475 | 478 | 54,000 |
| 2006/04/07 | 472 | 477 | 472 | 477 | 89,000 |
| 2006/04/06 | 470 | 475 | 467 | 473 | 75,000 |
| 2006/04/05 | 474 | 478 | 470 | 470 | 37,000 |
| 2006/04/04 | 475 | 479 | 471 | 473 | 49,000 |
| 2006/04/03 | 469 | 479 | 469 | 475 | 69,000 |
| 2006/03/31 | 480 | 480 | 471 | 471 | 42,000 |
| 2006/03/30 | 479 | 484 | 477 | 479 | 48,000 |
| 2006/03/29 | 483 | 483 | 477 | 479 | 36,000 |
| 2006/03/28 | 473 | 485 | 473 | 480 | 69,000 |
| 2006/03/27 | 489 | 492 | 482 | 487 | 102,000 |
| 2006/03/24 | 480 | 484 | 479 | 484 | 85,000 |
| 2006/03/23 | 475 | 484 | 475 | 475 | 62,000 |
| 2006/03/22 | 471 | 474 | 471 | 474 | 59,000 |
| 2006/03/20 | 466 | 469 | 465 | 469 | 32,000 |
| 2006/03/17 | 464 | 464 | 460 | 462 | 38,000 |
| 2006/03/16 | 461 | 464 | 455 | 456 | 120,000 |
| 2006/03/15 | 458 | 458 | 449 | 451 | 57,000 |
| 2006/03/14 | 458 | 462 | 450 | 453 | 55,000 |
| 2006/03/13 | 456 | 456 | 452 | 453 | 67,000 |
| 2006/03/10 | 440 | 450 | 440 | 441 | 185,000 |
| 2006/03/09 | 434 | 444 | 433 | 443 | 79,000 |
| 2006/03/08 | 443 | 443 | 434 | 434 | 95,000 |
| 2006/03/07 | 453 | 455 | 440 | 443 | 79,000 |
| 2006/03/06 | 439 | 463 | 430 | 443 | 90,000 |
| 2006/03/03 | 449 | 464 | 442 | 444 | 114,000 |
| 2006/03/02 | 452 | 464 | 450 | 450 | 90,000 |
| 2006/03/01 | 455 | 458 | 444 | 451 | 86,000 |
| 2006/02/28 | 469 | 474 | 451 | 455 | 134,000 |
| 2006/02/27 | 479 | 481 | 469 | 469 | 119,000 |
| 2006/02/24 | 476 | 476 | 467 | 474 | 120,000 |
| 2006/02/23 | 464 | 473 | 460 | 466 | 82,000 |
| 2006/02/22 | 452 | 461 | 452 | 454 | 63,000 |
| 2006/02/21 | 444 | 454 | 444 | 451 | 57,000 |
| 2006/02/20 | 436 | 458 | 436 | 449 | 127,000 |
| 2006/02/17 | 467 | 469 | 461 | 461 | 84,000 |
| 2006/02/16 | 462 | 467 | 457 | 461 | 71,000 |
| 2006/02/15 | 471 | 474 | 460 | 462 | 127,000 |
| 2006/02/14 | 460 | 472 | 453 | 467 | 95,000 |
| 2006/02/13 | 479 | 479 | 463 | 465 | 129,000 |
| 2006/02/10 | 485 | 489 | 469 | 484 | 153,000 |
| 2006/02/09 | 489 | 494 | 486 | 490 | 126,000 |
| 2006/02/08 | 500 | 500 | 490 | 490 | 120,000 |
| 2006/02/07 | 495 | 499 | 494 | 495 | 88,000 |
| 2006/02/06 | 495 | 498 | 492 | 496 | 66,000 |
| 2006/02/03 | 499 | 501 | 490 | 494 | 135,000 |
| 2006/02/02 | 495 | 504 | 494 | 501 | 136,000 |
| 2006/02/01 | 493 | 499 | 490 | 490 | 70,000 |
| 2006/01/31 | 500 | 501 | 492 | 492 | 126,000 |
| 2006/01/30 | 508 | 512 | 503 | 503 | 260,000 |
| 2006/01/27 | 510 | 516 | 500 | 504 | 169,000 |
| 2006/01/26 | 494 | 507 | 491 | 496 | 278,000 |
| 2006/01/25 | 484 | 501 | 481 | 492 | 271,000 |
| 2006/01/24 | 470 | 481 | 465 | 479 | 228,000 |
| 2006/01/23 | 468 | 487 | 461 | 476 | 294,000 |
| 2006/01/20 | 480 | 481 | 468 | 475 | 222,000 |
| 2006/01/19 | 444 | 480 | 441 | 478 | 466,000 |
| 2006/01/18 | 462 | 465 | 435 | 454 | 315,000 |
| 2006/01/17 | 486 | 487 | 472 | 472 | 251,000 |
| 2006/01/16 | 484 | 495 | 480 | 487 | 358,000 |
| 2006/01/13 | 476 | 481 | 473 | 476 | 183,000 |
| 2006/01/12 | 470 | 474 | 463 | 469 | 177,000 |
| 2006/01/11 | 466 | 471 | 461 | 463 | 227,000 |
| 2006/01/10 | 466 | 484 | 466 | 467 | 300,000 |
| 2006/01/06 | 460 | 463 | 458 | 461 | 116,000 |
| 2006/01/05 | 462 | 462 | 453 | 460 | 155,000 |
| 2006/01/04 | 464 | 464 | 455 | 457 | 55,000 |