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 |
|---|---|---|---|---|---|
| 2009/12/30 | 449 | 449 | 435 | 440 | 97,000 |
| 2009/12/29 | 445 | 447 | 439 | 446 | 106,000 |
| 2009/12/28 | 441 | 446 | 435 | 444 | 219,000 |
| 2009/12/25 | 442 | 442 | 437 | 440 | 107,000 |
| 2009/12/24 | 434 | 442 | 431 | 442 | 164,000 |
| 2009/12/22 | 435 | 436 | 425 | 433 | 152,000 |
| 2009/12/21 | 435 | 439 | 433 | 435 | 63,000 |
| 2009/12/18 | 431 | 441 | 425 | 440 | 134,000 |
| 2009/12/17 | 440 | 443 | 428 | 435 | 270,000 |
| 2009/12/16 | 432 | 440 | 418 | 440 | 246,000 |
| 2009/12/15 | 422 | 434 | 418 | 431 | 324,000 |
| 2009/12/14 | 415 | 423 | 410 | 423 | 176,000 |
| 2009/12/11 | 412 | 416 | 404 | 416 | 167,000 |
| 2009/12/10 | 414 | 414 | 402 | 404 | 129,000 |
| 2009/12/09 | 412 | 414 | 409 | 409 | 115,000 |
| 2009/12/08 | 414 | 416 | 411 | 416 | 169,000 |
| 2009/12/07 | 415 | 415 | 405 | 408 | 177,000 |
| 2009/12/04 | 413 | 413 | 404 | 408 | 167,000 |
| 2009/12/03 | 412 | 414 | 409 | 411 | 158,000 |
| 2009/12/02 | 418 | 421 | 406 | 410 | 261,000 |
| 2009/12/01 | 398 | 417 | 395 | 417 | 405,000 |
| 2009/11/30 | 379 | 400 | 379 | 400 | 243,000 |
| 2009/11/27 | 379 | 383 | 376 | 376 | 189,000 |
| 2009/11/26 | 393 | 395 | 387 | 388 | 129,000 |
| 2009/11/25 | 396 | 397 | 389 | 397 | 135,000 |
| 2009/11/24 | 390 | 394 | 384 | 391 | 135,000 |
| 2009/11/20 | 380 | 389 | 379 | 388 | 121,000 |
| 2009/11/19 | 390 | 393 | 385 | 392 | 121,000 |
| 2009/11/18 | 387 | 398 | 386 | 395 | 251,000 |
| 2009/11/17 | 399 | 401 | 378 | 386 | 235,000 |
| 2009/11/16 | 381 | 402 | 381 | 399 | 353,000 |
| 2009/11/13 | 387 | 392 | 376 | 386 | 224,000 |
| 2009/11/12 | 391 | 393 | 375 | 377 | 250,000 |
| 2009/11/11 | 375 | 390 | 373 | 390 | 277,000 |
| 2009/11/10 | 378 | 378 | 369 | 372 | 157,000 |
| 2009/11/09 | 379 | 380 | 371 | 376 | 117,000 |
| 2009/11/06 | 376 | 378 | 367 | 374 | 83,000 |
| 2009/11/05 | 368 | 377 | 367 | 376 | 111,000 |
| 2009/11/04 | 369 | 373 | 365 | 373 | 104,000 |
| 2009/11/02 | 340 | 366 | 340 | 366 | 136,000 |
| 2009/10/30 | 370 | 370 | 350 | 357 | 90,000 |
| 2009/10/29 | 362 | 369 | 360 | 369 | 129,000 |
| 2009/10/28 | 373 | 375 | 367 | 371 | 138,000 |
| 2009/10/27 | 368 | 374 | 366 | 374 | 98,000 |
| 2009/10/26 | 366 | 369 | 362 | 369 | 86,000 |
| 2009/10/23 | 374 | 375 | 364 | 366 | 145,000 |
| 2009/10/22 | 358 | 361 | 355 | 359 | 98,000 |
| 2009/10/21 | 355 | 362 | 354 | 359 | 277,000 |
| 2009/10/20 | 341 | 343 | 337 | 340 | 109,000 |
| 2009/10/19 | 329 | 337 | 327 | 334 | 177,000 |
| 2009/10/16 | 336 | 336 | 325 | 327 | 131,000 |
| 2009/10/15 | 331 | 334 | 327 | 331 | 167,000 |
| 2009/10/14 | 329 | 331 | 323 | 327 | 181,000 |
| 2009/10/13 | 335 | 335 | 323 | 326 | 269,000 |
| 2009/10/09 | 340 | 343 | 327 | 335 | 452,000 |
| 2009/10/08 | 357 | 357 | 341 | 345 | 147,000 |
| 2009/10/07 | 352 | 353 | 334 | 353 | 148,000 |
| 2009/10/06 | 342 | 347 | 330 | 346 | 131,000 |
| 2009/10/05 | 358 | 360 | 342 | 351 | 135,000 |
| 2009/10/02 | 359 | 365 | 356 | 358 | 63,000 |
| 2009/10/01 | 372 | 374 | 367 | 374 | 146,000 |
| 2009/09/30 | 368 | 387 | 368 | 387 | 38,000 |
| 2009/09/29 | 377 | 386 | 374 | 378 | 69,000 |
| 2009/09/28 | 374 | 385 | 374 | 380 | 80,000 |
| 2009/09/25 | 394 | 394 | 382 | 389 | 81,000 |
| 2009/09/24 | 399 | 400 | 392 | 399 | 195,000 |
| 2009/09/18 | 389 | 395 | 386 | 392 | 154,000 |
| 2009/09/17 | 382 | 393 | 378 | 393 | 144,000 |
| 2009/09/16 | 387 | 390 | 378 | 378 | 247,000 |
| 2009/09/15 | 386 | 392 | 378 | 388 | 159,000 |
| 2009/09/14 | 391 | 392 | 381 | 386 | 146,000 |
| 2009/09/11 | 392 | 398 | 385 | 398 | 369,000 |
| 2009/09/10 | 375 | 390 | 374 | 385 | 191,000 |
| 2009/09/09 | 369 | 379 | 363 | 371 | 246,000 |
| 2009/09/08 | 364 | 366 | 358 | 365 | 90,000 |
| 2009/09/07 | 364 | 369 | 360 | 365 | 96,000 |
| 2009/09/04 | 360 | 367 | 355 | 363 | 86,000 |
| 2009/09/03 | 363 | 365 | 359 | 359 | 93,000 |
| 2009/09/02 | 367 | 367 | 358 | 366 | 117,000 |
| 2009/09/01 | 369 | 374 | 363 | 366 | 119,000 |
| 2009/08/31 | 377 | 382 | 370 | 373 | 80,000 |
| 2009/08/28 | 359 | 389 | 359 | 376 | 265,000 |
| 2009/08/27 | 369 | 369 | 359 | 361 | 67,000 |
| 2009/08/26 | 366 | 372 | 364 | 367 | 81,000 |
| 2009/08/25 | 373 | 373 | 365 | 366 | 85,000 |
| 2009/08/24 | 367 | 372 | 365 | 372 | 76,000 |
| 2009/08/21 | 357 | 359 | 351 | 352 | 88,000 |
| 2009/08/20 | 359 | 360 | 350 | 352 | 171,000 |
| 2009/08/19 | 370 | 370 | 355 | 358 | 152,000 |
| 2009/08/18 | 371 | 373 | 370 | 373 | 51,000 |
| 2009/08/17 | 381 | 381 | 370 | 376 | 63,000 |
| 2009/08/14 | 384 | 384 | 376 | 380 | 70,000 |
| 2009/08/13 | 384 | 384 | 375 | 380 | 160,000 |
| 2009/08/12 | 380 | 393 | 376 | 380 | 301,000 |
| 2009/08/11 | 372 | 374 | 367 | 372 | 82,000 |
| 2009/08/10 | 372 | 373 | 366 | 371 | 112,000 |
| 2009/08/07 | 373 | 374 | 364 | 372 | 97,000 |
| 2009/08/06 | 370 | 374 | 364 | 373 | 87,000 |
| 2009/08/05 | 370 | 373 | 360 | 369 | 116,000 |
| 2009/08/04 | 375 | 375 | 368 | 371 | 79,000 |
| 2009/08/03 | 369 | 374 | 361 | 374 | 225,000 |
| 2009/07/31 | 360 | 363 | 354 | 359 | 97,000 |
| 2009/07/30 | 358 | 358 | 348 | 355 | 181,000 |
| 2009/07/29 | 355 | 364 | 355 | 363 | 68,000 |
| 2009/07/28 | 357 | 362 | 355 | 357 | 70,000 |
| 2009/07/27 | 364 | 364 | 360 | 362 | 77,000 |
| 2009/07/24 | 361 | 361 | 352 | 359 | 108,000 |
| 2009/07/23 | 360 | 366 | 359 | 364 | 100,000 |
| 2009/07/22 | 365 | 365 | 360 | 364 | 45,000 |
| 2009/07/21 | 349 | 362 | 349 | 361 | 150,000 |
| 2009/07/17 | 340 | 356 | 339 | 351 | 184,000 |
| 2009/07/16 | 337 | 343 | 332 | 335 | 141,000 |
| 2009/07/15 | 328 | 343 | 319 | 327 | 245,000 |
| 2009/07/14 | 337 | 337 | 330 | 333 | 68,000 |
| 2009/07/13 | 348 | 348 | 337 | 337 | 76,000 |
| 2009/07/10 | 348 | 349 | 344 | 349 | 73,000 |
| 2009/07/09 | 343 | 349 | 341 | 346 | 125,000 |
| 2009/07/08 | 354 | 354 | 344 | 348 | 82,000 |
| 2009/07/07 | 359 | 359 | 348 | 354 | 136,000 |
| 2009/07/06 | 363 | 363 | 351 | 358 | 139,000 |
| 2009/07/03 | 355 | 365 | 349 | 363 | 248,000 |
| 2009/07/02 | 350 | 370 | 350 | 361 | 288,000 |
| 2009/07/01 | 350 | 350 | 345 | 346 | 91,000 |
| 2009/06/30 | 347 | 351 | 346 | 349 | 229,000 |
| 2009/06/29 | 330 | 353 | 329 | 342 | 374,000 |
| 2009/06/26 | 313 | 324 | 310 | 321 | 331,000 |
| 2009/06/25 | 316 | 316 | 301 | 305 | 218,000 |
| 2009/06/24 | 296 | 298 | 295 | 297 | 56,000 |
| 2009/06/23 | 300 | 304 | 288 | 292 | 125,000 |
| 2009/06/22 | 300 | 304 | 297 | 303 | 56,000 |
| 2009/06/19 | 306 | 306 | 297 | 297 | 116,000 |
| 2009/06/18 | 302 | 306 | 299 | 305 | 118,000 |
| 2009/06/17 | 293 | 300 | 292 | 297 | 66,000 |
| 2009/06/16 | 295 | 298 | 291 | 293 | 82,000 |
| 2009/06/15 | 302 | 307 | 299 | 305 | 98,000 |
| 2009/06/12 | 293 | 300 | 293 | 297 | 157,000 |
| 2009/06/11 | 295 | 299 | 295 | 298 | 43,000 |
| 2009/06/10 | 292 | 295 | 290 | 293 | 82,000 |
| 2009/06/09 | 294 | 296 | 293 | 295 | 46,000 |
| 2009/06/08 | 301 | 301 | 296 | 298 | 27,000 |
| 2009/06/05 | 296 | 300 | 296 | 298 | 42,000 |
| 2009/06/04 | 293 | 298 | 290 | 298 | 58,000 |
| 2009/06/03 | 297 | 303 | 292 | 298 | 93,000 |
| 2009/06/02 | 298 | 299 | 293 | 295 | 70,000 |
| 2009/06/01 | 299 | 300 | 292 | 294 | 136,000 |
| 2009/05/29 | 278 | 295 | 277 | 294 | 243,000 |
| 2009/05/28 | 275 | 278 | 275 | 276 | 66,000 |
| 2009/05/27 | 277 | 277 | 273 | 275 | 133,000 |
| 2009/05/26 | 277 | 279 | 276 | 277 | 85,000 |
| 2009/05/25 | 282 | 282 | 278 | 278 | 81,000 |
| 2009/05/22 | 279 | 280 | 279 | 280 | 37,000 |
| 2009/05/21 | 280 | 280 | 277 | 280 | 29,000 |
| 2009/05/20 | 281 | 282 | 276 | 282 | 44,000 |
| 2009/05/19 | 282 | 282 | 276 | 281 | 56,000 |
| 2009/05/18 | 277 | 277 | 269 | 275 | 77,000 |
| 2009/05/15 | 275 | 278 | 275 | 277 | 54,000 |
| 2009/05/14 | 277 | 280 | 275 | 275 | 49,000 |
| 2009/05/13 | 281 | 282 | 279 | 280 | 24,000 |
| 2009/05/12 | 281 | 281 | 278 | 281 | 22,000 |
| 2009/05/11 | 280 | 282 | 276 | 279 | 42,000 |
| 2009/05/08 | 279 | 283 | 279 | 280 | 42,000 |
| 2009/05/07 | 282 | 283 | 280 | 281 | 42,000 |
| 2009/05/01 | 282 | 286 | 279 | 279 | 32,000 |
| 2009/04/30 | 282 | 289 | 270 | 278 | 217,000 |
| 2009/04/28 | 282 | 286 | 282 | 282 | 35,000 |
| 2009/04/27 | 289 | 290 | 284 | 285 | 80,000 |
| 2009/04/24 | 283 | 288 | 283 | 286 | 77,000 |
| 2009/04/23 | 283 | 289 | 279 | 289 | 102,000 |
| 2009/04/22 | 285 | 286 | 280 | 282 | 36,000 |
| 2009/04/21 | 285 | 285 | 281 | 283 | 56,000 |
| 2009/04/20 | 282 | 286 | 279 | 285 | 55,000 |
| 2009/04/17 | 279 | 283 | 278 | 278 | 34,000 |
| 2009/04/16 | 281 | 281 | 278 | 279 | 27,000 |
| 2009/04/15 | 281 | 281 | 277 | 279 | 25,000 |
| 2009/04/14 | 281 | 281 | 277 | 277 | 46,000 |
| 2009/04/13 | 278 | 279 | 273 | 276 | 75,000 |
| 2009/04/10 | 280 | 280 | 273 | 275 | 50,000 |
| 2009/04/09 | 280 | 285 | 270 | 277 | 199,000 |
| 2009/04/08 | 281 | 281 | 275 | 278 | 45,000 |
| 2009/04/07 | 292 | 297 | 282 | 285 | 69,000 |
| 2009/04/06 | 295 | 297 | 292 | 293 | 44,000 |
| 2009/04/03 | 301 | 306 | 296 | 297 | 56,000 |
| 2009/04/02 | 315 | 315 | 305 | 306 | 81,000 |
| 2009/04/01 | 296 | 301 | 296 | 297 | 19,000 |
| 2009/03/31 | 292 | 296 | 289 | 290 | 43,000 |
| 2009/03/30 | 310 | 315 | 290 | 292 | 111,000 |
| 2009/03/27 | 315 | 316 | 312 | 315 | 48,000 |
| 2009/03/26 | 316 | 316 | 310 | 314 | 53,000 |
| 2009/03/25 | 320 | 320 | 312 | 320 | 104,000 |
| 2009/03/24 | 306 | 312 | 305 | 312 | 76,000 |
| 2009/03/23 | 301 | 305 | 300 | 305 | 47,000 |
| 2009/03/19 | 302 | 302 | 299 | 300 | 27,000 |
| 2009/03/18 | 301 | 303 | 299 | 299 | 44,000 |
| 2009/03/17 | 302 | 303 | 300 | 301 | 64,000 |
| 2009/03/16 | 304 | 306 | 299 | 302 | 53,000 |
| 2009/03/13 | 295 | 303 | 295 | 301 | 126,000 |
| 2009/03/12 | 299 | 302 | 299 | 300 | 55,000 |
| 2009/03/11 | 300 | 301 | 298 | 299 | 42,000 |
| 2009/03/10 | 298 | 300 | 298 | 298 | 87,000 |
| 2009/03/09 | 299 | 302 | 294 | 298 | 90,000 |
| 2009/03/06 | 299 | 300 | 299 | 299 | 63,000 |
| 2009/03/05 | 300 | 300 | 295 | 300 | 108,000 |
| 2009/03/04 | 290 | 299 | 289 | 294 | 96,000 |
| 2009/03/03 | 285 | 289 | 285 | 288 | 58,000 |
| 2009/03/02 | 286 | 287 | 284 | 285 | 56,000 |
| 2009/02/27 | 281 | 285 | 281 | 285 | 77,000 |
| 2009/02/26 | 280 | 285 | 279 | 281 | 86,000 |
| 2009/02/25 | 284 | 288 | 276 | 280 | 145,000 |
| 2009/02/24 | 269 | 269 | 261 | 269 | 80,000 |
| 2009/02/23 | 263 | 270 | 263 | 270 | 62,000 |
| 2009/02/20 | 272 | 273 | 262 | 263 | 48,000 |
| 2009/02/19 | 274 | 274 | 271 | 272 | 42,000 |
| 2009/02/18 | 267 | 269 | 267 | 269 | 90,000 |
| 2009/02/17 | 273 | 275 | 265 | 267 | 57,000 |
| 2009/02/16 | 274 | 277 | 271 | 273 | 113,000 |
| 2009/02/13 | 277 | 277 | 273 | 274 | 132,000 |
| 2009/02/12 | 287 | 288 | 281 | 281 | 113,000 |
| 2009/02/10 | 282 | 291 | 282 | 288 | 73,000 |
| 2009/02/09 | 286 | 288 | 280 | 280 | 54,000 |
| 2009/02/06 | 295 | 297 | 290 | 291 | 61,000 |
| 2009/02/05 | 298 | 301 | 288 | 290 | 158,000 |
| 2009/02/04 | 280 | 285 | 275 | 283 | 79,000 |
| 2009/02/03 | 257 | 265 | 257 | 262 | 16,000 |
| 2009/02/02 | 265 | 266 | 261 | 262 | 60,000 |
| 2009/01/30 | 288 | 288 | 275 | 275 | 38,000 |
| 2009/01/29 | 285 | 300 | 278 | 298 | 153,000 |
| 2009/01/28 | 286 | 287 | 280 | 284 | 50,000 |
| 2009/01/27 | 274 | 287 | 273 | 287 | 62,000 |
| 2009/01/26 | 267 | 272 | 261 | 267 | 74,000 |
| 2009/01/23 | 266 | 266 | 255 | 257 | 80,000 |
| 2009/01/22 | 260 | 269 | 260 | 268 | 62,000 |
| 2009/01/21 | 250 | 256 | 249 | 255 | 36,000 |
| 2009/01/20 | 260 | 260 | 250 | 254 | 82,000 |
| 2009/01/19 | 270 | 270 | 263 | 264 | 69,000 |
| 2009/01/16 | 269 | 270 | 268 | 269 | 75,000 |
| 2009/01/15 | 279 | 285 | 273 | 273 | 100,000 |
| 2009/01/14 | 282 | 289 | 282 | 286 | 53,000 |
| 2009/01/13 | 297 | 297 | 283 | 283 | 78,000 |
| 2009/01/09 | 297 | 299 | 290 | 296 | 66,000 |
| 2009/01/08 | 301 | 301 | 295 | 297 | 85,000 |
| 2009/01/07 | 306 | 310 | 303 | 303 | 84,000 |
| 2009/01/06 | 303 | 308 | 303 | 308 | 25,000 |
| 2009/01/05 | 304 | 306 | 304 | 305 | 9,000 |