4204 積水化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 747 | 753 | 737 | 753 | 1,085,000 | 753 |
| 2007-12-27 | 759 | 759 | 742 | 749 | 991,000 | 749 |
| 2007-12-26 | 758 | 758 | 751 | 754 | 964,000 | 754 |
| 2007-12-25 | 760 | 760 | 745 | 751 | 884,000 | 751 |
| 2007-12-21 | 721 | 734 | 709 | 731 | 2,244,000 | 731 |
| 2007-12-20 | 746 | 747 | 726 | 726 | 1,860,000 | 726 |
| 2007-12-19 | 756 | 760 | 736 | 736 | 2,988,000 | 736 |
| 2007-12-18 | 729 | 754 | 720 | 748 | 2,265,000 | 748 |
| 2007-12-17 | 769 | 769 | 740 | 740 | 2,729,000 | 740 |
| 2007-12-14 | 764 | 773 | 750 | 758 | 3,547,000 | 758 |
| 2007-12-13 | 780 | 784 | 750 | 751 | 2,270,000 | 751 |
| 2007-12-12 | 760 | 775 | 757 | 772 | 3,167,000 | 772 |
| 2007-12-11 | 781 | 785 | 770 | 775 | 2,983,000 | 775 |
| 2007-12-10 | 789 | 801 | 783 | 797 | 4,772,000 | 797 |
| 2007-12-07 | 765 | 782 | 762 | 774 | 2,645,000 | 774 |
| 2007-12-06 | 771 | 774 | 758 | 768 | 1,201,000 | 768 |
| 2007-12-05 | 754 | 763 | 741 | 761 | 2,633,000 | 761 |
| 2007-12-04 | 765 | 767 | 755 | 758 | 1,467,000 | 758 |
| 2007-12-03 | 765 | 766 | 756 | 762 | 2,085,000 | 762 |
| 2007-11-30 | 768 | 768 | 753 | 758 | 3,516,000 | 758 |
| 2007-11-29 | 744 | 770 | 743 | 769 | 4,771,000 | 769 |
| 2007-11-28 | 738 | 746 | 724 | 743 | 3,509,000 | 743 |
| 2007-11-27 | 698 | 724 | 681 | 721 | 3,385,000 | 721 |
| 2007-11-26 | 670 | 707 | 659 | 694 | 2,528,000 | 694 |
| 2007-11-22 | 665 | 685 | 653 | 679 | 2,834,000 | 679 |
| 2007-11-21 | 671 | 691 | 668 | 675 | 2,733,000 | 675 |
| 2007-11-20 | 677 | 684 | 658 | 681 | 2,652,000 | 681 |
| 2007-11-19 | 700 | 709 | 682 | 687 | 1,536,000 | 687 |
| 2007-11-16 | 700 | 706 | 687 | 693 | 1,619,000 | 693 |
| 2007-11-15 | 718 | 723 | 704 | 705 | 2,112,000 | 705 |
| 2007-11-14 | 698 | 720 | 684 | 708 | 3,331,000 | 708 |
| 2007-11-13 | 678 | 701 | 677 | 690 | 3,468,000 | 690 |
| 2007-11-12 | 682 | 690 | 665 | 684 | 2,697,000 | 684 |
| 2007-11-09 | 700 | 710 | 692 | 692 | 3,005,000 | 692 |
| 2007-11-08 | 714 | 722 | 706 | 713 | 3,598,000 | 713 |
| 2007-11-07 | 762 | 762 | 721 | 721 | 4,231,000 | 721 |
| 2007-11-06 | 755 | 768 | 754 | 763 | 1,607,000 | 763 |
| 2007-11-05 | 793 | 793 | 761 | 769 | 3,095,000 | 769 |
| 2007-11-02 | 782 | 800 | 775 | 777 | 3,449,000 | 777 |
| 2007-11-01 | 794 | 806 | 784 | 803 | 3,283,000 | 803 |
| 2007-10-31 | 785 | 792 | 768 | 784 | 6,775,000 | 784 |
| 2007-10-30 | 748 | 845 | 740 | 841 | 9,575,000 | 841 |
| 2007-10-29 | 764 | 764 | 741 | 745 | 3,719,000 | 745 |
| 2007-10-26 | 763 | 763 | 738 | 754 | 3,034,000 | 754 |
| 2007-10-25 | 764 | 767 | 753 | 755 | 2,978,000 | 755 |
| 2007-10-24 | 783 | 788 | 760 | 761 | 2,323,000 | 761 |
| 2007-10-23 | 780 | 789 | 777 | 783 | 1,950,000 | 783 |
| 2007-10-22 | 760 | 772 | 754 | 769 | 1,805,000 | 769 |
| 2007-10-19 | 792 | 793 | 769 | 773 | 3,203,000 | 773 |
| 2007-10-18 | 790 | 802 | 782 | 797 | 1,833,000 | 797 |
| 2007-10-17 | 835 | 835 | 778 | 792 | 4,428,000 | 792 |
| 2007-10-16 | 837 | 839 | 816 | 816 | 1,612,000 | 816 |
| 2007-10-15 | 838 | 841 | 825 | 840 | 2,911,000 | 840 |
| 2007-10-12 | 842 | 845 | 828 | 838 | 3,197,000 | 838 |
| 2007-10-11 | 831 | 855 | 831 | 843 | 3,923,000 | 843 |
| 2007-10-10 | 862 | 862 | 850 | 851 | 1,761,000 | 851 |
| 2007-10-09 | 845 | 855 | 843 | 852 | 1,690,000 | 852 |
| 2007-10-05 | 843 | 846 | 837 | 839 | 2,192,000 | 839 |
| 2007-10-04 | 838 | 843 | 830 | 833 | 3,088,000 | 833 |
| 2007-10-03 | 850 | 850 | 837 | 843 | 2,471,000 | 843 |
| 2007-10-02 | 852 | 853 | 839 | 848 | 1,848,000 | 848 |
| 2007-10-01 | 843 | 843 | 827 | 838 | 3,508,000 | 838 |
| 2007-09-28 | 835 | 846 | 834 | 843 | 4,187,000 | 843 |
| 2007-09-27 | 822 | 827 | 809 | 824 | 3,365,000 | 824 |
| 2007-09-26 | 799 | 837 | 799 | 826 | 3,191,000 | 826 |
| 2007-09-25 | 785 | 799 | 781 | 795 | 3,394,000 | 795 |
| 2007-09-21 | 795 | 798 | 778 | 785 | 2,045,000 | 785 |
| 2007-09-20 | 810 | 811 | 792 | 800 | 1,825,000 | 800 |
| 2007-09-19 | 782 | 809 | 775 | 809 | 2,576,000 | 809 |
| 2007-09-18 | 785 | 789 | 768 | 772 | 2,090,000 | 772 |
| 2007-09-14 | 790 | 803 | 783 | 792 | 2,349,000 | 792 |
| 2007-09-13 | 792 | 795 | 784 | 785 | 1,294,000 | 785 |
| 2007-09-12 | 811 | 812 | 786 | 791 | 2,835,000 | 791 |
| 2007-09-11 | 810 | 818 | 795 | 811 | 2,158,000 | 811 |
| 2007-09-10 | 828 | 828 | 812 | 815 | 1,278,000 | 815 |
| 2007-09-07 | 838 | 850 | 828 | 833 | 1,576,000 | 833 |
| 2007-09-06 | 821 | 828 | 810 | 828 | 1,411,000 | 828 |
| 2007-09-05 | 846 | 846 | 824 | 828 | 1,510,000 | 828 |
| 2007-09-04 | 859 | 860 | 845 | 845 | 1,468,000 | 845 |
| 2007-09-03 | 865 | 866 | 847 | 850 | 1,232,000 | 850 |
| 2007-08-31 | 838 | 858 | 838 | 858 | 1,857,000 | 858 |
| 2007-08-30 | 843 | 844 | 820 | 833 | 1,910,000 | 833 |
| 2007-08-29 | 820 | 835 | 812 | 834 | 1,691,000 | 834 |
| 2007-08-28 | 840 | 848 | 835 | 840 | 2,096,000 | 840 |
| 2007-08-27 | 842 | 855 | 835 | 835 | 2,447,000 | 835 |
| 2007-08-24 | 822 | 830 | 813 | 828 | 1,461,000 | 828 |
| 2007-08-23 | 827 | 835 | 822 | 832 | 1,190,000 | 832 |
| 2007-08-22 | 804 | 812 | 795 | 806 | 1,139,000 | 806 |
| 2007-08-21 | 803 | 812 | 789 | 808 | 1,723,000 | 808 |
| 2007-08-20 | 810 | 818 | 790 | 793 | 2,238,000 | 793 |
| 2007-08-17 | 798 | 824 | 791 | 802 | 3,732,000 | 802 |
| 2007-08-16 | 810 | 818 | 782 | 813 | 3,348,000 | 813 |
| 2007-08-15 | 857 | 858 | 818 | 828 | 3,408,000 | 828 |
| 2007-08-14 | 822 | 852 | 818 | 849 | 3,353,000 | 849 |
| 2007-08-13 | 806 | 856 | 805 | 830 | 5,196,000 | 830 |
| 2007-08-10 | 810 | 811 | 772 | 788 | 6,290,000 | 788 |
| 2007-08-09 | 861 | 861 | 802 | 837 | 9,530,000 | 837 |
| 2007-08-08 | 878 | 880 | 845 | 849 | 5,144,000 | 849 |
| 2007-08-07 | 898 | 898 | 874 | 882 | 3,363,000 | 882 |
| 2007-08-06 | 885 | 900 | 883 | 899 | 2,610,000 | 899 |
| 2007-08-03 | 916 | 920 | 877 | 895 | 7,134,000 | 895 |
| 2007-08-02 | 932 | 938 | 916 | 929 | 2,462,000 | 929 |
| 2007-08-01 | 966 | 971 | 935 | 940 | 3,198,000 | 940 |
| 2007-07-31 | 950 | 954 | 931 | 933 | 2,718,000 | 933 |
| 2007-07-30 | 925 | 932 | 919 | 931 | 2,018,000 | 931 |
| 2007-07-27 | 943 | 950 | 925 | 939 | 2,468,000 | 939 |
| 2007-07-26 | 951 | 961 | 942 | 943 | 1,347,000 | 943 |
| 2007-07-25 | 975 | 975 | 954 | 961 | 1,940,000 | 961 |
| 2007-07-24 | 972 | 978 | 965 | 976 | 1,835,000 | 976 |
| 2007-07-23 | 965 | 965 | 944 | 960 | 2,059,000 | 960 |
| 2007-07-20 | 970 | 983 | 967 | 970 | 2,248,000 | 970 |
| 2007-07-19 | 978 | 987 | 969 | 980 | 1,534,000 | 980 |
| 2007-07-18 | 988 | 988 | 959 | 965 | 2,805,000 | 965 |
| 2007-07-17 | 1,005 | 1,006 | 982 | 991 | 2,328,000 | 991 |
| 2007-07-13 | 997 | 1,005 | 985 | 989 | 2,817,000 | 989 |
| 2007-07-12 | 983 | 999 | 974 | 983 | 2,933,000 | 983 |
| 2007-07-11 | 959 | 982 | 956 | 971 | 3,906,000 | 971 |
| 2007-07-10 | 991 | 993 | 972 | 974 | 2,918,000 | 974 |
| 2007-07-09 | 989 | 991 | 975 | 987 | 3,212,000 | 987 |
| 2007-07-06 | 953 | 958 | 942 | 950 | 2,719,000 | 950 |
| 2007-07-05 | 942 | 953 | 941 | 951 | 2,633,000 | 951 |
| 2007-07-04 | 941 | 943 | 927 | 933 | 2,390,000 | 933 |
| 2007-07-03 | 962 | 969 | 947 | 951 | 2,960,000 | 951 |
| 2007-07-02 | 955 | 959 | 946 | 952 | 4,396,000 | 952 |
| 2007-06-29 | 953 | 954 | 937 | 953 | 2,658,000 | 953 |
| 2007-06-28 | 955 | 955 | 917 | 933 | 5,658,000 | 933 |
| 2007-06-27 | 970 | 970 | 956 | 965 | 1,481,000 | 965 |
| 2007-06-26 | 968 | 971 | 954 | 969 | 2,650,000 | 969 |
| 2007-06-25 | 974 | 980 | 970 | 971 | 2,325,000 | 971 |
| 2007-06-22 | 973 | 980 | 971 | 979 | 2,798,000 | 979 |
| 2007-06-21 | 958 | 975 | 955 | 974 | 2,935,000 | 974 |
| 2007-06-20 | 956 | 961 | 947 | 948 | 3,095,000 | 948 |
| 2007-06-19 | 961 | 962 | 943 | 946 | 3,998,000 | 946 |
| 2007-06-18 | 960 | 965 | 956 | 963 | 3,221,000 | 963 |
| 2007-06-15 | 928 | 946 | 926 | 946 | 3,116,000 | 946 |
| 2007-06-14 | 924 | 932 | 921 | 927 | 2,529,000 | 927 |
| 2007-06-13 | 905 | 917 | 890 | 915 | 4,236,000 | 915 |
| 2007-06-12 | 897 | 902 | 892 | 895 | 3,383,000 | 895 |
| 2007-06-11 | 901 | 905 | 889 | 896 | 3,816,000 | 896 |
| 2007-06-08 | 895 | 900 | 883 | 889 | 4,957,000 | 889 |
| 2007-06-07 | 920 | 922 | 905 | 920 | 2,517,000 | 920 |
| 2007-06-06 | 923 | 928 | 920 | 924 | 2,152,000 | 924 |
| 2007-06-05 | 902 | 929 | 898 | 925 | 3,566,000 | 925 |
| 2007-06-04 | 886 | 897 | 882 | 893 | 3,441,000 | 893 |
| 2007-06-01 | 914 | 915 | 904 | 906 | 1,555,000 | 906 |
| 2007-05-31 | 913 | 913 | 896 | 912 | 2,183,000 | 912 |
| 2007-05-30 | 910 | 915 | 897 | 906 | 2,775,000 | 906 |
| 2007-05-29 | 892 | 903 | 886 | 900 | 1,858,000 | 900 |
| 2007-05-28 | 887 | 894 | 883 | 892 | 1,154,000 | 892 |
| 2007-05-25 | 894 | 894 | 874 | 887 | 3,085,000 | 887 |
| 2007-05-24 | 907 | 909 | 899 | 904 | 1,902,000 | 904 |
| 2007-05-23 | 907 | 907 | 896 | 902 | 1,839,000 | 902 |
| 2007-05-22 | 884 | 907 | 880 | 904 | 2,482,000 | 904 |
| 2007-05-21 | 879 | 887 | 868 | 878 | 2,358,000 | 878 |
| 2007-05-18 | 877 | 882 | 868 | 869 | 2,185,000 | 869 |
| 2007-05-17 | 891 | 892 | 880 | 881 | 1,783,000 | 881 |
| 2007-05-16 | 887 | 888 | 874 | 878 | 2,356,000 | 878 |
| 2007-05-15 | 909 | 909 | 884 | 886 | 3,867,000 | 886 |
| 2007-05-14 | 922 | 925 | 910 | 910 | 2,530,000 | 910 |
| 2007-05-11 | 916 | 917 | 910 | 912 | 2,941,000 | 912 |
| 2007-05-10 | 932 | 933 | 909 | 913 | 4,507,000 | 913 |
| 2007-05-09 | 929 | 945 | 929 | 931 | 2,605,000 | 931 |
| 2007-05-08 | 949 | 955 | 937 | 939 | 1,402,000 | 939 |
| 2007-05-07 | 960 | 961 | 951 | 954 | 1,994,000 | 954 |
| 2007-05-02 | 951 | 951 | 934 | 946 | 2,912,000 | 946 |
| 2007-05-01 | 944 | 963 | 939 | 950 | 3,370,000 | 950 |
| 2007-04-27 | 961 | 963 | 926 | 934 | 4,823,000 | 934 |
| 2007-04-26 | 904 | 932 | 900 | 929 | 3,601,000 | 929 |
| 2007-04-25 | 905 | 912 | 892 | 892 | 2,162,000 | 892 |
| 2007-04-24 | 911 | 920 | 904 | 916 | 1,536,000 | 916 |
| 2007-04-23 | 940 | 944 | 917 | 922 | 1,635,000 | 922 |
| 2007-04-20 | 933 | 939 | 921 | 929 | 2,068,000 | 929 |
| 2007-04-19 | 942 | 953 | 931 | 940 | 2,814,000 | 940 |
| 2007-04-18 | 944 | 958 | 939 | 952 | 2,532,000 | 952 |
| 2007-04-17 | 951 | 953 | 918 | 931 | 2,246,000 | 931 |
| 2007-04-16 | 950 | 961 | 948 | 952 | 1,049,000 | 952 |
| 2007-04-13 | 947 | 960 | 938 | 939 | 1,151,000 | 939 |
| 2007-04-12 | 953 | 956 | 934 | 944 | 1,487,000 | 944 |
| 2007-04-11 | 955 | 960 | 942 | 953 | 1,677,000 | 953 |
| 2007-04-10 | 967 | 967 | 953 | 959 | 1,032,000 | 959 |
| 2007-04-09 | 955 | 969 | 955 | 968 | 1,089,000 | 968 |
| 2007-04-06 | 953 | 962 | 947 | 948 | 1,883,000 | 948 |
| 2007-04-05 | 966 | 970 | 948 | 952 | 2,689,000 | 952 |
| 2007-04-04 | 954 | 976 | 952 | 968 | 1,665,000 | 968 |
| 2007-04-03 | 959 | 963 | 947 | 954 | 2,212,000 | 954 |
| 2007-04-02 | 969 | 994 | 958 | 958 | 9,394,000 | 958 |
| 2007-03-30 | 933 | 944 | 927 | 939 | 4,750,000 | 939 |
| 2007-03-29 | 886 | 901 | 872 | 893 | 3,623,000 | 893 |
| 2007-03-28 | 916 | 928 | 904 | 909 | 1,763,000 | 909 |
| 2007-03-27 | 929 | 931 | 909 | 915 | 1,166,000 | 915 |
| 2007-03-26 | 931 | 931 | 913 | 928 | 1,474,000 | 928 |
| 2007-03-23 | 933 | 934 | 922 | 931 | 1,769,000 | 931 |
| 2007-03-22 | 928 | 930 | 918 | 923 | 2,068,000 | 923 |
| 2007-03-20 | 903 | 915 | 899 | 908 | 2,899,000 | 908 |
| 2007-03-19 | 885 | 885 | 867 | 882 | 2,579,000 | 882 |
| 2007-03-16 | 874 | 885 | 868 | 875 | 3,444,000 | 875 |
| 2007-03-15 | 882 | 884 | 871 | 876 | 2,640,000 | 876 |
| 2007-03-14 | 883 | 892 | 874 | 882 | 4,193,000 | 882 |
| 2007-03-13 | 913 | 921 | 909 | 912 | 3,179,000 | 912 |
| 2007-03-12 | 931 | 938 | 907 | 913 | 4,979,000 | 913 |
| 2007-03-09 | 950 | 960 | 920 | 925 | 6,745,000 | 925 |
| 2007-03-08 | 943 | 960 | 934 | 960 | 1,058,000 | 960 |
| 2007-03-07 | 958 | 966 | 947 | 951 | 1,260,000 | 951 |
| 2007-03-06 | 933 | 960 | 932 | 954 | 1,559,000 | 954 |
| 2007-03-05 | 967 | 968 | 939 | 940 | 2,248,000 | 940 |
| 2007-03-02 | 981 | 992 | 961 | 987 | 2,735,000 | 987 |
| 2007-03-01 | 987 | 988 | 956 | 964 | 1,973,000 | 964 |
| 2007-02-28 | 960 | 987 | 950 | 977 | 3,269,000 | 977 |
| 2007-02-27 | 1,048 | 1,049 | 1,024 | 1,029 | 924,000 | 1,029 |
| 2007-02-26 | 1,041 | 1,049 | 1,037 | 1,047 | 2,501,000 | 1,047 |
| 2007-02-23 | 1,020 | 1,035 | 1,018 | 1,032 | 2,063,000 | 1,032 |
| 2007-02-22 | 1,007 | 1,013 | 993 | 1,013 | 1,345,000 | 1,013 |
| 2007-02-21 | 1,000 | 1,007 | 990 | 1,005 | 1,507,000 | 1,005 |
| 2007-02-20 | 988 | 1,000 | 983 | 998 | 1,434,000 | 998 |
| 2007-02-19 | 1,011 | 1,012 | 998 | 998 | 2,467,000 | 998 |
| 2007-02-16 | 996 | 1,025 | 988 | 1,014 | 4,788,000 | 1,014 |
| 2007-02-15 | 975 | 990 | 974 | 986 | 1,894,000 | 986 |
| 2007-02-14 | 965 | 974 | 960 | 969 | 1,535,000 | 969 |
| 2007-02-13 | 956 | 966 | 948 | 963 | 2,346,000 | 963 |
| 2007-02-09 | 950 | 960 | 945 | 954 | 2,884,000 | 954 |
| 2007-02-08 | 947 | 951 | 941 | 944 | 2,387,000 | 944 |
| 2007-02-07 | 945 | 946 | 932 | 941 | 3,340,000 | 941 |
| 2007-02-06 | 953 | 954 | 941 | 941 | 2,463,000 | 941 |
| 2007-02-05 | 960 | 960 | 948 | 953 | 3,951,000 | 953 |
| 2007-02-02 | 946 | 956 | 945 | 948 | 2,548,000 | 948 |
| 2007-02-01 | 942 | 945 | 933 | 942 | 1,823,000 | 942 |
| 2007-01-31 | 945 | 945 | 922 | 929 | 1,803,000 | 929 |
| 2007-01-30 | 949 | 951 | 934 | 938 | 1,961,000 | 938 |
| 2007-01-29 | 932 | 951 | 930 | 946 | 3,455,000 | 946 |
| 2007-01-26 | 936 | 942 | 929 | 932 | 2,098,000 | 932 |
| 2007-01-25 | 940 | 940 | 930 | 935 | 2,985,000 | 935 |
| 2007-01-24 | 942 | 942 | 927 | 930 | 2,286,000 | 930 |
| 2007-01-23 | 935 | 937 | 929 | 936 | 3,247,000 | 936 |
| 2007-01-22 | 936 | 937 | 927 | 931 | 2,464,000 | 931 |
| 2007-01-19 | 925 | 931 | 919 | 926 | 3,744,000 | 926 |
| 2007-01-18 | 916 | 923 | 914 | 916 | 4,720,000 | 916 |
| 2007-01-17 | 934 | 944 | 914 | 925 | 7,478,000 | 925 |
| 2007-01-16 | 973 | 980 | 961 | 964 | 2,270,000 | 964 |
| 2007-01-15 | 978 | 989 | 974 | 977 | 2,104,000 | 977 |
| 2007-01-12 | 971 | 983 | 966 | 979 | 1,271,000 | 979 |
| 2007-01-11 | 961 | 982 | 961 | 971 | 2,422,000 | 971 |
| 2007-01-10 | 990 | 991 | 961 | 963 | 3,575,000 | 963 |
| 2007-01-09 | 950 | 984 | 948 | 980 | 4,147,000 | 980 |
| 2007-01-05 | 956 | 959 | 937 | 943 | 2,016,000 | 943 |
| 2007-01-04 | 950 | 960 | 948 | 955 | 1,719,000 | 955 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
