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 |
|---|---|---|---|---|---|
| 2010/12/30 | 365 | 368 | 365 | 366 | 36,000 |
| 2010/12/29 | 366 | 368 | 364 | 368 | 30,000 |
| 2010/12/28 | 367 | 368 | 362 | 366 | 37,000 |
| 2010/12/27 | 373 | 373 | 366 | 367 | 71,000 |
| 2010/12/24 | 367 | 378 | 363 | 370 | 253,000 |
| 2010/12/22 | 364 | 370 | 363 | 365 | 132,000 |
| 2010/12/21 | 364 | 368 | 364 | 366 | 121,000 |
| 2010/12/20 | 363 | 363 | 358 | 361 | 79,000 |
| 2010/12/17 | 359 | 364 | 359 | 363 | 119,000 |
| 2010/12/16 | 359 | 363 | 357 | 360 | 101,000 |
| 2010/12/15 | 361 | 361 | 353 | 359 | 181,000 |
| 2010/12/14 | 365 | 365 | 358 | 361 | 160,000 |
| 2010/12/13 | 366 | 369 | 365 | 366 | 128,000 |
| 2010/12/10 | 365 | 366 | 361 | 366 | 223,000 |
| 2010/12/09 | 358 | 362 | 356 | 360 | 146,000 |
| 2010/12/08 | 349 | 357 | 347 | 357 | 176,000 |
| 2010/12/07 | 350 | 350 | 345 | 346 | 191,000 |
| 2010/12/06 | 343 | 347 | 340 | 347 | 214,000 |
| 2010/12/03 | 340 | 340 | 334 | 335 | 174,000 |
| 2010/12/02 | 330 | 334 | 328 | 334 | 235,000 |
| 2010/12/01 | 325 | 326 | 324 | 325 | 55,000 |
| 2010/11/30 | 325 | 330 | 325 | 327 | 99,000 |
| 2010/11/29 | 326 | 327 | 325 | 325 | 74,000 |
| 2010/11/26 | 327 | 332 | 327 | 328 | 167,000 |
| 2010/11/25 | 333 | 333 | 326 | 330 | 209,000 |
| 2010/11/24 | 318 | 327 | 316 | 325 | 286,000 |
| 2010/11/22 | 312 | 326 | 311 | 325 | 405,000 |
| 2010/11/19 | 315 | 318 | 310 | 311 | 255,000 |
| 2010/11/18 | 310 | 316 | 310 | 312 | 207,000 |
| 2010/11/17 | 308 | 310 | 307 | 309 | 145,000 |
| 2010/11/16 | 311 | 311 | 309 | 309 | 97,000 |
| 2010/11/15 | 310 | 311 | 309 | 309 | 105,000 |
| 2010/11/12 | 311 | 311 | 310 | 310 | 170,000 |
| 2010/11/11 | 310 | 312 | 307 | 310 | 248,000 |
| 2010/11/10 | 312 | 313 | 307 | 309 | 175,000 |
| 2010/11/09 | 311 | 311 | 308 | 311 | 99,000 |
| 2010/11/08 | 306 | 310 | 304 | 308 | 125,000 |
| 2010/11/05 | 303 | 308 | 297 | 300 | 236,000 |
| 2010/11/04 | 295 | 300 | 293 | 298 | 138,000 |
| 2010/11/02 | 304 | 307 | 290 | 293 | 265,000 |
| 2010/11/01 | 330 | 331 | 307 | 307 | 285,000 |
| 2010/10/29 | 330 | 330 | 322 | 328 | 116,000 |
| 2010/10/28 | 332 | 333 | 328 | 330 | 301,000 |
| 2010/10/27 | 337 | 338 | 328 | 329 | 145,000 |
| 2010/10/26 | 325 | 335 | 325 | 334 | 111,000 |
| 2010/10/25 | 336 | 336 | 327 | 327 | 164,000 |
| 2010/10/22 | 328 | 333 | 328 | 331 | 139,000 |
| 2010/10/21 | 329 | 332 | 325 | 331 | 116,000 |
| 2010/10/20 | 328 | 333 | 326 | 332 | 147,000 |
| 2010/10/19 | 328 | 336 | 328 | 333 | 169,000 |
| 2010/10/18 | 319 | 328 | 319 | 327 | 121,000 |
| 2010/10/15 | 323 | 324 | 319 | 319 | 122,000 |
| 2010/10/14 | 325 | 329 | 324 | 326 | 146,000 |
| 2010/10/13 | 331 | 331 | 318 | 321 | 272,000 |
| 2010/10/12 | 345 | 345 | 330 | 331 | 288,000 |
| 2010/10/08 | 352 | 353 | 343 | 344 | 301,000 |
| 2010/10/07 | 351 | 358 | 351 | 356 | 92,000 |
| 2010/10/06 | 355 | 355 | 351 | 354 | 168,000 |
| 2010/10/05 | 356 | 356 | 348 | 352 | 168,000 |
| 2010/10/04 | 366 | 366 | 357 | 358 | 131,000 |
| 2010/10/01 | 369 | 369 | 364 | 366 | 161,000 |
| 2010/09/30 | 374 | 375 | 368 | 369 | 92,000 |
| 2010/09/29 | 366 | 374 | 366 | 372 | 125,000 |
| 2010/09/28 | 360 | 365 | 358 | 364 | 118,000 |
| 2010/09/27 | 353 | 364 | 352 | 361 | 228,000 |
| 2010/09/24 | 349 | 352 | 347 | 348 | 303,000 |
| 2010/09/22 | 354 | 354 | 346 | 348 | 269,000 |
| 2010/09/21 | 357 | 357 | 354 | 354 | 121,000 |
| 2010/09/17 | 357 | 358 | 352 | 355 | 206,000 |
| 2010/09/16 | 362 | 362 | 355 | 355 | 86,000 |
| 2010/09/15 | 355 | 362 | 354 | 361 | 228,000 |
| 2010/09/14 | 365 | 365 | 356 | 359 | 100,000 |
| 2010/09/13 | 369 | 374 | 366 | 367 | 69,000 |
| 2010/09/10 | 364 | 371 | 363 | 370 | 126,000 |
| 2010/09/09 | 365 | 367 | 364 | 366 | 49,000 |
| 2010/09/08 | 368 | 368 | 361 | 362 | 81,000 |
| 2010/09/07 | 376 | 376 | 373 | 375 | 41,000 |
| 2010/09/06 | 367 | 376 | 367 | 376 | 58,000 |
| 2010/09/03 | 368 | 376 | 368 | 370 | 35,000 |
| 2010/09/02 | 366 | 374 | 364 | 370 | 129,000 |
| 2010/09/01 | 373 | 373 | 363 | 365 | 174,000 |
| 2010/08/31 | 382 | 382 | 372 | 373 | 76,000 |
| 2010/08/30 | 390 | 404 | 382 | 388 | 68,000 |
| 2010/08/27 | 374 | 388 | 371 | 388 | 108,000 |
| 2010/08/26 | 377 | 379 | 366 | 378 | 110,000 |
| 2010/08/25 | 380 | 391 | 375 | 377 | 122,000 |
| 2010/08/24 | 380 | 383 | 378 | 381 | 83,000 |
| 2010/08/23 | 394 | 394 | 378 | 386 | 75,000 |
| 2010/08/20 | 400 | 404 | 392 | 393 | 197,000 |
| 2010/08/19 | 407 | 409 | 403 | 403 | 109,000 |
| 2010/08/18 | 408 | 408 | 402 | 406 | 94,000 |
| 2010/08/17 | 405 | 405 | 400 | 402 | 72,000 |
| 2010/08/16 | 403 | 407 | 400 | 406 | 143,000 |
| 2010/08/13 | 405 | 407 | 404 | 406 | 122,000 |
| 2010/08/12 | 403 | 405 | 397 | 404 | 190,000 |
| 2010/08/11 | 420 | 420 | 411 | 411 | 126,000 |
| 2010/08/10 | 430 | 430 | 419 | 421 | 158,000 |
| 2010/08/09 | 428 | 431 | 422 | 429 | 159,000 |
| 2010/08/06 | 425 | 433 | 424 | 431 | 257,000 |
| 2010/08/05 | 429 | 429 | 423 | 429 | 201,000 |
| 2010/08/04 | 440 | 440 | 426 | 427 | 276,000 |
| 2010/08/03 | 457 | 458 | 441 | 446 | 203,000 |
| 2010/08/02 | 451 | 459 | 451 | 456 | 175,000 |
| 2010/07/30 | 458 | 459 | 449 | 453 | 182,000 |
| 2010/07/29 | 450 | 460 | 449 | 458 | 168,000 |
| 2010/07/28 | 448 | 457 | 441 | 457 | 156,000 |
| 2010/07/27 | 448 | 448 | 440 | 446 | 134,000 |
| 2010/07/26 | 447 | 453 | 446 | 451 | 152,000 |
| 2010/07/23 | 433 | 442 | 425 | 439 | 198,000 |
| 2010/07/22 | 420 | 428 | 420 | 425 | 76,000 |
| 2010/07/21 | 425 | 428 | 421 | 425 | 55,000 |
| 2010/07/20 | 415 | 427 | 415 | 424 | 91,000 |
| 2010/07/16 | 424 | 424 | 410 | 418 | 155,000 |
| 2010/07/15 | 435 | 435 | 425 | 431 | 113,000 |
| 2010/07/14 | 446 | 446 | 440 | 443 | 76,000 |
| 2010/07/13 | 443 | 447 | 442 | 445 | 76,000 |
| 2010/07/12 | 443 | 448 | 435 | 440 | 55,000 |
| 2010/07/09 | 436 | 447 | 432 | 443 | 131,000 |
| 2010/07/08 | 430 | 436 | 424 | 436 | 33,000 |
| 2010/07/07 | 422 | 429 | 422 | 424 | 22,000 |
| 2010/07/06 | 421 | 428 | 421 | 428 | 28,000 |
| 2010/07/05 | 418 | 427 | 416 | 425 | 126,000 |
| 2010/07/02 | 420 | 421 | 415 | 420 | 158,000 |
| 2010/07/01 | 424 | 429 | 416 | 419 | 204,000 |
| 2010/06/30 | 424 | 424 | 412 | 416 | 132,000 |
| 2010/06/29 | 417 | 428 | 415 | 423 | 90,000 |
| 2010/06/28 | 420 | 420 | 416 | 416 | 43,000 |
| 2010/06/25 | 426 | 427 | 419 | 422 | 254,000 |
| 2010/06/24 | 418 | 422 | 414 | 421 | 128,000 |
| 2010/06/23 | 415 | 418 | 414 | 416 | 70,000 |
| 2010/06/22 | 414 | 419 | 410 | 419 | 94,000 |
| 2010/06/21 | 400 | 415 | 400 | 413 | 123,000 |
| 2010/06/18 | 394 | 398 | 389 | 396 | 225,000 |
| 2010/06/17 | 401 | 401 | 393 | 394 | 74,000 |
| 2010/06/16 | 403 | 405 | 399 | 400 | 85,000 |
| 2010/06/15 | 397 | 413 | 396 | 399 | 121,000 |
| 2010/06/14 | 397 | 403 | 389 | 401 | 106,000 |
| 2010/06/11 | 395 | 401 | 394 | 394 | 208,000 |
| 2010/06/10 | 377 | 387 | 374 | 382 | 125,000 |
| 2010/06/09 | 373 | 382 | 372 | 377 | 176,000 |
| 2010/06/08 | 375 | 380 | 375 | 378 | 122,000 |
| 2010/06/07 | 385 | 386 | 378 | 382 | 213,000 |
| 2010/06/04 | 397 | 402 | 395 | 399 | 159,000 |
| 2010/06/03 | 400 | 406 | 396 | 400 | 171,000 |
| 2010/06/02 | 396 | 406 | 393 | 398 | 143,000 |
| 2010/06/01 | 405 | 405 | 400 | 403 | 181,000 |
| 2010/05/31 | 411 | 420 | 409 | 415 | 90,000 |
| 2010/05/28 | 419 | 420 | 408 | 411 | 199,000 |
| 2010/05/27 | 405 | 413 | 401 | 411 | 105,000 |
| 2010/05/26 | 400 | 412 | 400 | 408 | 247,000 |
| 2010/05/25 | 406 | 406 | 393 | 395 | 156,000 |
| 2010/05/24 | 398 | 402 | 393 | 398 | 118,000 |
| 2010/05/21 | 399 | 405 | 393 | 403 | 96,000 |
| 2010/05/20 | 407 | 417 | 407 | 415 | 72,000 |
| 2010/05/19 | 417 | 417 | 407 | 412 | 149,000 |
| 2010/05/18 | 432 | 432 | 420 | 420 | 84,000 |
| 2010/05/17 | 430 | 433 | 421 | 424 | 168,000 |
| 2010/05/14 | 443 | 443 | 437 | 438 | 162,000 |
| 2010/05/13 | 444 | 445 | 435 | 442 | 242,000 |
| 2010/05/12 | 441 | 447 | 433 | 436 | 186,000 |
| 2010/05/11 | 448 | 448 | 439 | 440 | 249,000 |
| 2010/05/10 | 426 | 447 | 425 | 447 | 187,000 |
| 2010/05/07 | 437 | 437 | 424 | 428 | 183,000 |
| 2010/05/06 | 441 | 447 | 435 | 445 | 162,000 |
| 2010/04/30 | 445 | 456 | 442 | 451 | 445,000 |
| 2010/04/28 | 465 | 465 | 433 | 438 | 467,000 |
| 2010/04/27 | 472 | 472 | 464 | 470 | 114,000 |
| 2010/04/26 | 469 | 473 | 465 | 471 | 128,000 |
| 2010/04/23 | 467 | 467 | 458 | 467 | 154,000 |
| 2010/04/22 | 471 | 471 | 463 | 470 | 119,000 |
| 2010/04/21 | 464 | 470 | 462 | 469 | 208,000 |
| 2010/04/20 | 459 | 462 | 456 | 462 | 91,000 |
| 2010/04/19 | 453 | 458 | 453 | 454 | 129,000 |
| 2010/04/16 | 453 | 457 | 452 | 457 | 174,000 |
| 2010/04/15 | 450 | 453 | 448 | 452 | 173,000 |
| 2010/04/14 | 434 | 444 | 431 | 443 | 195,000 |
| 2010/04/13 | 437 | 437 | 428 | 430 | 132,000 |
| 2010/04/12 | 437 | 437 | 433 | 436 | 64,000 |
| 2010/04/09 | 433 | 433 | 428 | 432 | 61,000 |
| 2010/04/08 | 439 | 439 | 435 | 436 | 30,000 |
| 2010/04/07 | 436 | 441 | 435 | 439 | 102,000 |
| 2010/04/06 | 444 | 444 | 436 | 439 | 91,000 |
| 2010/04/05 | 449 | 449 | 443 | 444 | 109,000 |
| 2010/04/02 | 449 | 449 | 440 | 443 | 102,000 |
| 2010/04/01 | 444 | 445 | 433 | 444 | 179,000 |
| 2010/03/31 | 454 | 455 | 444 | 447 | 184,000 |
| 2010/03/30 | 452 | 454 | 443 | 452 | 138,000 |
| 2010/03/29 | 454 | 454 | 445 | 452 | 123,000 |
| 2010/03/26 | 455 | 459 | 453 | 459 | 119,000 |
| 2010/03/25 | 458 | 458 | 453 | 455 | 115,000 |
| 2010/03/24 | 450 | 454 | 450 | 454 | 66,000 |
| 2010/03/23 | 448 | 452 | 442 | 449 | 77,000 |
| 2010/03/19 | 448 | 452 | 446 | 448 | 82,000 |
| 2010/03/18 | 453 | 455 | 448 | 452 | 56,000 |
| 2010/03/17 | 450 | 454 | 448 | 449 | 101,000 |
| 2010/03/16 | 449 | 451 | 445 | 448 | 52,000 |
| 2010/03/15 | 451 | 454 | 447 | 449 | 51,000 |
| 2010/03/12 | 448 | 452 | 444 | 449 | 255,000 |
| 2010/03/11 | 441 | 446 | 441 | 444 | 84,000 |
| 2010/03/10 | 439 | 445 | 439 | 440 | 51,000 |
| 2010/03/09 | 443 | 446 | 440 | 443 | 93,000 |
| 2010/03/08 | 444 | 445 | 436 | 439 | 106,000 |
| 2010/03/05 | 430 | 434 | 427 | 431 | 159,000 |
| 2010/03/04 | 436 | 437 | 431 | 431 | 99,000 |
| 2010/03/03 | 427 | 433 | 421 | 430 | 130,000 |
| 2010/03/02 | 425 | 426 | 419 | 421 | 116,000 |
| 2010/03/01 | 436 | 436 | 422 | 427 | 173,000 |
| 2010/02/26 | 436 | 447 | 426 | 429 | 286,000 |
| 2010/02/25 | 432 | 439 | 430 | 435 | 227,000 |
| 2010/02/24 | 437 | 437 | 431 | 434 | 193,000 |
| 2010/02/23 | 449 | 450 | 432 | 438 | 234,000 |
| 2010/02/22 | 445 | 451 | 438 | 449 | 221,000 |
| 2010/02/19 | 435 | 444 | 432 | 440 | 234,000 |
| 2010/02/18 | 438 | 441 | 431 | 438 | 183,000 |
| 2010/02/17 | 436 | 442 | 429 | 435 | 117,000 |
| 2010/02/16 | 433 | 440 | 433 | 435 | 50,000 |
| 2010/02/15 | 440 | 445 | 434 | 439 | 144,000 |
| 2010/02/12 | 443 | 443 | 427 | 434 | 202,000 |
| 2010/02/10 | 451 | 452 | 437 | 437 | 267,000 |
| 2010/02/09 | 446 | 459 | 446 | 454 | 243,000 |
| 2010/02/08 | 452 | 463 | 442 | 454 | 192,000 |
| 2010/02/05 | 449 | 455 | 440 | 452 | 163,000 |
| 2010/02/04 | 450 | 453 | 444 | 453 | 115,000 |
| 2010/02/03 | 446 | 457 | 446 | 452 | 249,000 |
| 2010/02/02 | 417 | 441 | 416 | 438 | 226,000 |
| 2010/02/01 | 423 | 423 | 411 | 416 | 109,000 |
| 2010/01/29 | 435 | 435 | 421 | 426 | 100,000 |
| 2010/01/28 | 424 | 433 | 414 | 429 | 185,000 |
| 2010/01/27 | 434 | 435 | 426 | 429 | 158,000 |
| 2010/01/26 | 451 | 451 | 439 | 439 | 111,000 |
| 2010/01/25 | 450 | 452 | 450 | 450 | 154,000 |
| 2010/01/22 | 456 | 456 | 450 | 454 | 144,000 |
| 2010/01/21 | 449 | 458 | 448 | 457 | 162,000 |
| 2010/01/20 | 460 | 460 | 448 | 452 | 292,000 |
| 2010/01/19 | 460 | 463 | 457 | 462 | 181,000 |
| 2010/01/18 | 454 | 457 | 448 | 455 | 198,000 |
| 2010/01/15 | 462 | 462 | 450 | 451 | 322,000 |
| 2010/01/14 | 464 | 467 | 464 | 466 | 143,000 |
| 2010/01/13 | 462 | 467 | 461 | 464 | 240,000 |
| 2010/01/12 | 465 | 467 | 461 | 463 | 377,000 |
| 2010/01/08 | 474 | 475 | 460 | 462 | 411,000 |
| 2010/01/07 | 453 | 473 | 453 | 471 | 384,000 |
| 2010/01/06 | 450 | 454 | 448 | 453 | 133,000 |
| 2010/01/05 | 445 | 451 | 445 | 450 | 112,000 |
| 2010/01/04 | 447 | 447 | 432 | 443 | 54,000 |