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 |
|---|---|---|---|---|---|
| 2024/12/30 | 360 | 362 | 355 | 356 | 115,100 |
| 2024/12/27 | 354 | 359 | 354 | 359 | 113,300 |
| 2024/12/26 | 350 | 354 | 350 | 354 | 111,100 |
| 2024/12/25 | 349 | 350 | 346 | 350 | 111,500 |
| 2024/12/24 | 346 | 348 | 344 | 348 | 94,200 |
| 2024/12/23 | 349 | 349 | 345 | 345 | 102,100 |
| 2024/12/20 | 349 | 351 | 345 | 345 | 193,800 |
| 2024/12/19 | 346 | 351 | 344 | 347 | 229,600 |
| 2024/12/18 | 348 | 349 | 346 | 348 | 126,000 |
| 2024/12/17 | 356 | 356 | 348 | 349 | 353,300 |
| 2024/12/16 | 358 | 362 | 357 | 357 | 138,700 |
| 2024/12/13 | 355 | 360 | 353 | 357 | 208,600 |
| 2024/12/12 | 360 | 360 | 356 | 356 | 82,500 |
| 2024/12/11 | 363 | 363 | 357 | 357 | 110,300 |
| 2024/12/10 | 370 | 372 | 360 | 361 | 247,900 |
| 2024/12/09 | 372 | 372 | 367 | 367 | 100,500 |
| 2024/12/06 | 371 | 371 | 367 | 370 | 98,900 |
| 2024/12/05 | 369 | 369 | 366 | 369 | 81,200 |
| 2024/12/04 | 371 | 371 | 365 | 365 | 85,800 |
| 2024/12/03 | 363 | 376 | 363 | 371 | 299,700 |
| 2024/12/02 | 360 | 363 | 358 | 363 | 87,900 |
| 2024/11/29 | 365 | 366 | 360 | 361 | 90,300 |
| 2024/11/28 | 362 | 365 | 362 | 365 | 42,300 |
| 2024/11/27 | 367 | 367 | 361 | 364 | 118,600 |
| 2024/11/26 | 364 | 367 | 363 | 367 | 56,200 |
| 2024/11/25 | 371 | 373 | 363 | 365 | 203,800 |
| 2024/11/22 | 363 | 366 | 362 | 366 | 69,600 |
| 2024/11/21 | 361 | 363 | 360 | 363 | 61,400 |
| 2024/11/20 | 364 | 367 | 360 | 360 | 74,800 |
| 2024/11/19 | 361 | 366 | 360 | 362 | 77,700 |
| 2024/11/18 | 358 | 363 | 357 | 360 | 110,000 |
| 2024/11/15 | 361 | 362 | 356 | 362 | 107,300 |
| 2024/11/14 | 357 | 364 | 357 | 361 | 152,000 |
| 2024/11/13 | 363 | 363 | 355 | 357 | 176,700 |
| 2024/11/12 | 363 | 365 | 362 | 363 | 74,700 |
| 2024/11/11 | 364 | 366 | 361 | 363 | 62,800 |
| 2024/11/08 | 369 | 372 | 363 | 364 | 163,400 |
| 2024/11/07 | 368 | 371 | 366 | 370 | 119,800 |
| 2024/11/06 | 368 | 370 | 365 | 367 | 146,300 |
| 2024/11/05 | 370 | 370 | 368 | 368 | 52,600 |
| 2024/11/01 | 373 | 373 | 367 | 370 | 177,100 |
| 2024/10/31 | 377 | 379 | 373 | 374 | 137,500 |
| 2024/10/30 | 388 | 388 | 374 | 375 | 493,700 |
| 2024/10/29 | 391 | 395 | 390 | 392 | 86,300 |
| 2024/10/28 | 384 | 390 | 382 | 390 | 70,400 |
| 2024/10/25 | 391 | 391 | 383 | 384 | 82,800 |
| 2024/10/24 | 389 | 390 | 384 | 390 | 115,700 |
| 2024/10/23 | 389 | 393 | 388 | 389 | 47,500 |
| 2024/10/22 | 393 | 394 | 389 | 389 | 86,700 |
| 2024/10/21 | 396 | 396 | 393 | 395 | 22,400 |
| 2024/10/18 | 394 | 395 | 392 | 395 | 67,600 |
| 2024/10/17 | 395 | 397 | 393 | 394 | 40,500 |
| 2024/10/16 | 395 | 402 | 394 | 397 | 51,900 |
| 2024/10/15 | 399 | 399 | 395 | 397 | 47,400 |
| 2024/10/11 | 397 | 400 | 396 | 396 | 48,100 |
| 2024/10/10 | 399 | 399 | 394 | 398 | 58,200 |
| 2024/10/09 | 399 | 399 | 393 | 397 | 46,300 |
| 2024/10/08 | 400 | 400 | 393 | 394 | 53,400 |
| 2024/10/07 | 405 | 406 | 401 | 401 | 62,900 |
| 2024/10/04 | 396 | 401 | 396 | 401 | 39,500 |
| 2024/10/03 | 396 | 400 | 396 | 396 | 55,900 |
| 2024/10/02 | 393 | 396 | 391 | 392 | 67,000 |
| 2024/10/01 | 393 | 397 | 393 | 396 | 36,900 |
| 2024/09/30 | 392 | 395 | 387 | 392 | 123,000 |
| 2024/09/27 | 407 | 407 | 399 | 404 | 63,800 |
| 2024/09/26 | 404 | 409 | 401 | 409 | 88,800 |
| 2024/09/25 | 402 | 404 | 396 | 401 | 109,500 |
| 2024/09/24 | 401 | 401 | 397 | 400 | 71,400 |
| 2024/09/20 | 400 | 405 | 386 | 400 | 159,000 |
| 2024/09/19 | 398 | 401 | 396 | 399 | 73,200 |
| 2024/09/18 | 400 | 401 | 390 | 396 | 88,000 |
| 2024/09/17 | 398 | 401 | 391 | 399 | 55,100 |
| 2024/09/13 | 400 | 402 | 396 | 398 | 66,200 |
| 2024/09/12 | 404 | 404 | 393 | 400 | 89,700 |
| 2024/09/11 | 398 | 398 | 388 | 390 | 99,700 |
| 2024/09/10 | 403 | 405 | 398 | 401 | 45,900 |
| 2024/09/09 | 398 | 404 | 395 | 403 | 51,100 |
| 2024/09/06 | 410 | 410 | 403 | 406 | 62,800 |
| 2024/09/05 | 406 | 411 | 403 | 407 | 59,800 |
| 2024/09/04 | 414 | 414 | 405 | 406 | 114,900 |
| 2024/09/03 | 418 | 423 | 418 | 422 | 35,300 |
| 2024/09/02 | 422 | 423 | 419 | 419 | 67,100 |
| 2024/08/30 | 422 | 424 | 420 | 421 | 49,400 |
| 2024/08/29 | 426 | 426 | 422 | 423 | 66,500 |
| 2024/08/28 | 427 | 430 | 424 | 427 | 43,200 |
| 2024/08/27 | 426 | 434 | 426 | 434 | 59,700 |
| 2024/08/26 | 424 | 427 | 421 | 427 | 66,200 |
| 2024/08/23 | 419 | 422 | 417 | 422 | 53,300 |
| 2024/08/22 | 415 | 419 | 414 | 419 | 41,800 |
| 2024/08/21 | 413 | 415 | 412 | 414 | 28,000 |
| 2024/08/20 | 413 | 417 | 413 | 417 | 58,400 |
| 2024/08/19 | 410 | 416 | 410 | 410 | 38,900 |
| 2024/08/16 | 420 | 420 | 413 | 416 | 85,000 |
| 2024/08/15 | 416 | 418 | 410 | 410 | 79,800 |
| 2024/08/14 | 405 | 412 | 404 | 412 | 40,200 |
| 2024/08/13 | 404 | 406 | 401 | 405 | 38,600 |
| 2024/08/09 | 402 | 405 | 395 | 401 | 123,300 |
| 2024/08/08 | 390 | 402 | 390 | 391 | 116,600 |
| 2024/08/07 | 392 | 408 | 390 | 398 | 178,000 |
| 2024/08/06 | 385 | 406 | 385 | 396 | 153,900 |
| 2024/08/05 | 396 | 396 | 361 | 367 | 298,700 |
| 2024/08/02 | 420 | 422 | 408 | 408 | 165,700 |
| 2024/08/01 | 441 | 442 | 426 | 429 | 192,300 |
| 2024/07/31 | 442 | 452 | 439 | 452 | 63,400 |
| 2024/07/30 | 444 | 446 | 439 | 442 | 50,900 |
| 2024/07/29 | 446 | 451 | 443 | 449 | 47,200 |
| 2024/07/26 | 442 | 444 | 439 | 440 | 58,500 |
| 2024/07/25 | 442 | 443 | 434 | 439 | 157,000 |
| 2024/07/24 | 451 | 452 | 445 | 446 | 72,400 |
| 2024/07/23 | 453 | 455 | 450 | 451 | 31,200 |
| 2024/07/22 | 454 | 457 | 448 | 449 | 77,200 |
| 2024/07/19 | 456 | 459 | 452 | 454 | 83,100 |
| 2024/07/18 | 462 | 464 | 460 | 460 | 102,000 |
| 2024/07/17 | 462 | 466 | 461 | 462 | 67,100 |
| 2024/07/16 | 461 | 462 | 456 | 461 | 71,300 |
| 2024/07/12 | 458 | 464 | 455 | 461 | 77,200 |
| 2024/07/11 | 458 | 459 | 454 | 459 | 59,900 |
| 2024/07/10 | 458 | 458 | 450 | 452 | 68,300 |
| 2024/07/09 | 453 | 456 | 451 | 452 | 61,100 |
| 2024/07/08 | 458 | 458 | 453 | 453 | 55,600 |
| 2024/07/05 | 469 | 469 | 458 | 458 | 91,300 |
| 2024/07/04 | 465 | 467 | 464 | 467 | 31,900 |
| 2024/07/03 | 463 | 464 | 461 | 464 | 49,600 |
| 2024/07/02 | 465 | 466 | 463 | 463 | 33,900 |
| 2024/07/01 | 469 | 469 | 461 | 462 | 61,400 |
| 2024/06/28 | 473 | 473 | 466 | 469 | 46,900 |
| 2024/06/27 | 466 | 471 | 466 | 469 | 92,700 |
| 2024/06/26 | 468 | 472 | 465 | 472 | 89,800 |
| 2024/06/25 | 464 | 468 | 462 | 468 | 169,300 |
| 2024/06/24 | 454 | 460 | 452 | 460 | 158,900 |
| 2024/06/21 | 455 | 457 | 449 | 449 | 114,700 |
| 2024/06/20 | 455 | 459 | 453 | 454 | 108,400 |
| 2024/06/19 | 456 | 458 | 450 | 456 | 100,300 |
| 2024/06/18 | 453 | 459 | 453 | 459 | 119,600 |
| 2024/06/17 | 450 | 453 | 447 | 451 | 62,900 |
| 2024/06/14 | 447 | 456 | 447 | 454 | 65,000 |
| 2024/06/13 | 453 | 453 | 448 | 448 | 51,000 |
| 2024/06/12 | 457 | 457 | 453 | 454 | 43,000 |
| 2024/06/11 | 459 | 459 | 454 | 454 | 31,800 |
| 2024/06/10 | 454 | 458 | 454 | 455 | 45,100 |
| 2024/06/07 | 450 | 454 | 450 | 453 | 22,100 |
| 2024/06/06 | 453 | 454 | 450 | 450 | 36,000 |
| 2024/06/05 | 455 | 458 | 452 | 452 | 53,100 |
| 2024/06/04 | 454 | 459 | 453 | 455 | 49,100 |
| 2024/06/03 | 458 | 461 | 456 | 460 | 71,300 |
| 2024/05/31 | 448 | 456 | 447 | 456 | 49,800 |
| 2024/05/30 | 442 | 448 | 440 | 448 | 88,300 |
| 2024/05/29 | 449 | 452 | 444 | 445 | 58,100 |
| 2024/05/28 | 451 | 452 | 448 | 448 | 40,700 |
| 2024/05/27 | 449 | 451 | 445 | 447 | 51,500 |
| 2024/05/24 | 446 | 450 | 444 | 446 | 69,900 |
| 2024/05/23 | 455 | 455 | 449 | 452 | 64,800 |
| 2024/05/22 | 457 | 458 | 452 | 452 | 65,800 |
| 2024/05/21 | 458 | 460 | 454 | 456 | 71,000 |
| 2024/05/20 | 449 | 459 | 449 | 456 | 67,000 |
| 2024/05/17 | 449 | 454 | 448 | 448 | 67,100 |
| 2024/05/16 | 459 | 459 | 448 | 450 | 103,500 |
| 2024/05/15 | 463 | 463 | 457 | 457 | 36,600 |
| 2024/05/14 | 459 | 462 | 455 | 462 | 73,400 |
| 2024/05/13 | 453 | 460 | 452 | 459 | 78,700 |
| 2024/05/10 | 461 | 463 | 450 | 453 | 152,400 |
| 2024/05/09 | 463 | 464 | 459 | 461 | 71,500 |
| 2024/05/08 | 463 | 464 | 459 | 459 | 62,300 |
| 2024/05/07 | 464 | 468 | 459 | 464 | 109,500 |
| 2024/05/02 | 462 | 464 | 457 | 464 | 153,700 |
| 2024/05/01 | 473 | 479 | 462 | 462 | 325,900 |
| 2024/04/30 | 483 | 497 | 478 | 497 | 241,800 |
| 2024/04/26 | 480 | 481 | 469 | 481 | 57,000 |
| 2024/04/25 | 481 | 482 | 473 | 474 | 89,900 |
| 2024/04/24 | 480 | 485 | 476 | 484 | 59,900 |
| 2024/04/23 | 475 | 477 | 470 | 475 | 34,200 |
| 2024/04/22 | 470 | 475 | 467 | 474 | 52,500 |
| 2024/04/19 | 475 | 477 | 460 | 464 | 125,200 |
| 2024/04/18 | 474 | 478 | 469 | 477 | 42,500 |
| 2024/04/17 | 481 | 482 | 468 | 469 | 122,700 |
| 2024/04/16 | 495 | 495 | 478 | 481 | 115,700 |
| 2024/04/15 | 498 | 502 | 497 | 500 | 36,400 |
| 2024/04/12 | 501 | 505 | 501 | 502 | 38,900 |
| 2024/04/11 | 497 | 504 | 482 | 500 | 167,400 |
| 2024/04/10 | 504 | 508 | 502 | 502 | 33,600 |
| 2024/04/09 | 501 | 505 | 498 | 502 | 56,700 |
| 2024/04/08 | 499 | 503 | 498 | 501 | 49,000 |
| 2024/04/05 | 491 | 498 | 488 | 495 | 59,700 |
| 2024/04/04 | 490 | 502 | 490 | 499 | 116,600 |
| 2024/04/03 | 481 | 491 | 481 | 488 | 68,500 |
| 2024/04/02 | 490 | 492 | 482 | 483 | 67,400 |
| 2024/04/01 | 506 | 506 | 492 | 493 | 96,500 |
| 2024/03/29 | 500 | 508 | 500 | 508 | 48,700 |
| 2024/03/28 | 501 | 510 | 497 | 499 | 71,000 |
| 2024/03/27 | 507 | 514 | 507 | 510 | 139,500 |
| 2024/03/26 | 512 | 512 | 505 | 510 | 56,000 |
| 2024/03/25 | 503 | 523 | 498 | 510 | 210,200 |
| 2024/03/22 | 500 | 501 | 495 | 500 | 50,400 |
| 2024/03/21 | 498 | 501 | 495 | 498 | 100,000 |
| 2024/03/19 | 482 | 495 | 481 | 495 | 70,100 |
| 2024/03/18 | 486 | 492 | 485 | 486 | 71,100 |
| 2024/03/15 | 473 | 480 | 473 | 480 | 56,100 |
| 2024/03/14 | 468 | 476 | 466 | 476 | 49,700 |
| 2024/03/13 | 473 | 474 | 464 | 468 | 41,900 |
| 2024/03/12 | 468 | 468 | 457 | 468 | 73,000 |
| 2024/03/11 | 478 | 478 | 465 | 470 | 79,500 |
| 2024/03/08 | 471 | 479 | 469 | 479 | 128,900 |
| 2024/03/07 | 475 | 477 | 469 | 473 | 50,200 |
| 2024/03/06 | 468 | 476 | 466 | 472 | 122,800 |
| 2024/03/05 | 467 | 474 | 462 | 470 | 97,400 |
| 2024/03/04 | 484 | 485 | 467 | 467 | 165,400 |
| 2024/03/01 | 487 | 494 | 486 | 489 | 126,100 |
| 2024/02/29 | 484 | 492 | 483 | 485 | 168,100 |
| 2024/02/28 | 478 | 492 | 477 | 486 | 137,500 |
| 2024/02/27 | 468 | 479 | 468 | 474 | 125,100 |
| 2024/02/26 | 468 | 468 | 464 | 466 | 78,000 |
| 2024/02/22 | 462 | 468 | 456 | 464 | 129,400 |
| 2024/02/21 | 463 | 465 | 453 | 454 | 92,200 |
| 2024/02/20 | 462 | 465 | 458 | 463 | 82,500 |
| 2024/02/19 | 451 | 460 | 449 | 460 | 59,400 |
| 2024/02/16 | 447 | 452 | 444 | 449 | 64,200 |
| 2024/02/15 | 444 | 447 | 441 | 442 | 77,300 |
| 2024/02/14 | 451 | 451 | 440 | 442 | 119,400 |
| 2024/02/13 | 453 | 455 | 450 | 452 | 108,800 |
| 2024/02/09 | 452 | 457 | 450 | 450 | 80,000 |
| 2024/02/08 | 459 | 460 | 450 | 454 | 130,800 |
| 2024/02/07 | 457 | 463 | 456 | 458 | 104,900 |
| 2024/02/06 | 463 | 467 | 459 | 461 | 113,600 |
| 2024/02/05 | 466 | 469 | 460 | 469 | 92,100 |
| 2024/02/02 | 470 | 470 | 458 | 460 | 199,700 |
| 2024/02/01 | 468 | 475 | 462 | 468 | 353,900 |
| 2024/01/31 | 501 | 508 | 498 | 506 | 131,900 |
| 2024/01/30 | 508 | 508 | 503 | 506 | 67,700 |
| 2024/01/29 | 502 | 510 | 501 | 507 | 130,600 |
| 2024/01/26 | 499 | 502 | 496 | 498 | 58,800 |
| 2024/01/25 | 495 | 502 | 493 | 500 | 113,800 |
| 2024/01/24 | 495 | 497 | 491 | 493 | 55,200 |
| 2024/01/23 | 500 | 501 | 495 | 495 | 44,800 |
| 2024/01/22 | 500 | 502 | 497 | 497 | 57,700 |
| 2024/01/19 | 496 | 498 | 491 | 498 | 51,800 |
| 2024/01/18 | 492 | 495 | 488 | 488 | 64,700 |
| 2024/01/17 | 497 | 502 | 495 | 495 | 48,500 |
| 2024/01/16 | 500 | 501 | 495 | 495 | 34,900 |
| 2024/01/15 | 499 | 505 | 493 | 501 | 88,900 |
| 2024/01/12 | 503 | 503 | 494 | 497 | 55,500 |
| 2024/01/11 | 502 | 505 | 499 | 500 | 64,500 |
| 2024/01/10 | 502 | 504 | 498 | 498 | 70,400 |
| 2024/01/09 | 507 | 509 | 500 | 503 | 55,300 |
| 2024/01/05 | 500 | 503 | 495 | 500 | 82,700 |
| 2024/01/04 | 488 | 502 | 480 | 500 | 83,700 |