4204 積水化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 559 | 559 | 551 | 556 | 608,000 | 556 |
| 2008-12-29 | 537 | 549 | 534 | 549 | 770,000 | 549 |
| 2008-12-26 | 537 | 539 | 530 | 537 | 450,000 | 537 |
| 2008-12-25 | 535 | 539 | 527 | 535 | 697,000 | 535 |
| 2008-12-24 | 528 | 534 | 520 | 522 | 1,113,000 | 522 |
| 2008-12-22 | 536 | 555 | 530 | 545 | 1,368,000 | 545 |
| 2008-12-19 | 547 | 559 | 535 | 535 | 2,361,000 | 535 |
| 2008-12-18 | 534 | 555 | 530 | 538 | 3,665,000 | 538 |
| 2008-12-17 | 533 | 554 | 533 | 551 | 3,621,000 | 551 |
| 2008-12-16 | 535 | 539 | 516 | 518 | 3,301,000 | 518 |
| 2008-12-15 | 527 | 541 | 523 | 534 | 2,826,000 | 534 |
| 2008-12-12 | 507 | 528 | 502 | 522 | 4,028,000 | 522 |
| 2008-12-11 | 514 | 521 | 503 | 516 | 5,941,000 | 516 |
| 2008-12-10 | 531 | 539 | 507 | 524 | 6,166,000 | 524 |
| 2008-12-09 | 547 | 560 | 539 | 548 | 3,155,000 | 548 |
| 2008-12-08 | 547 | 573 | 547 | 567 | 2,007,000 | 567 |
| 2008-12-05 | 572 | 572 | 541 | 542 | 2,829,000 | 542 |
| 2008-12-04 | 559 | 584 | 552 | 566 | 4,265,000 | 566 |
| 2008-12-03 | 559 | 576 | 556 | 571 | 5,708,000 | 571 |
| 2008-12-02 | 512 | 542 | 504 | 528 | 3,186,000 | 528 |
| 2008-12-01 | 535 | 541 | 524 | 528 | 1,680,000 | 528 |
| 2008-11-28 | 531 | 539 | 523 | 529 | 1,970,000 | 529 |
| 2008-11-27 | 548 | 549 | 528 | 535 | 1,950,000 | 535 |
| 2008-11-26 | 527 | 545 | 522 | 540 | 2,234,000 | 540 |
| 2008-11-25 | 551 | 554 | 538 | 547 | 5,301,000 | 547 |
| 2008-11-21 | 511 | 538 | 504 | 535 | 2,879,000 | 535 |
| 2008-11-20 | 544 | 544 | 521 | 530 | 3,272,000 | 530 |
| 2008-11-19 | 541 | 554 | 537 | 546 | 2,055,000 | 546 |
| 2008-11-18 | 549 | 550 | 531 | 539 | 2,455,000 | 539 |
| 2008-11-17 | 536 | 569 | 529 | 549 | 1,861,000 | 549 |
| 2008-11-14 | 573 | 574 | 530 | 536 | 3,363,000 | 536 |
| 2008-11-13 | 538 | 557 | 532 | 541 | 1,933,000 | 541 |
| 2008-11-12 | 541 | 590 | 541 | 558 | 2,173,000 | 558 |
| 2008-11-11 | 542 | 571 | 534 | 557 | 2,602,000 | 557 |
| 2008-11-10 | 576 | 585 | 567 | 576 | 3,522,000 | 576 |
| 2008-11-07 | 556 | 574 | 530 | 549 | 3,372,000 | 549 |
| 2008-11-06 | 584 | 592 | 570 | 576 | 4,988,000 | 576 |
| 2008-11-05 | 603 | 628 | 589 | 624 | 3,765,000 | 624 |
| 2008-11-04 | 598 | 619 | 592 | 613 | 3,289,000 | 613 |
| 2008-10-31 | 581 | 616 | 560 | 566 | 4,941,000 | 566 |
| 2008-10-30 | 481 | 571 | 481 | 571 | 4,672,000 | 571 |
| 2008-10-29 | 460 | 494 | 457 | 491 | 5,312,000 | 491 |
| 2008-10-28 | 386 | 442 | 372 | 439 | 3,831,000 | 439 |
| 2008-10-27 | 400 | 413 | 380 | 381 | 3,300,000 | 381 |
| 2008-10-24 | 425 | 430 | 397 | 399 | 2,372,000 | 399 |
| 2008-10-23 | 428 | 442 | 409 | 440 | 2,291,000 | 440 |
| 2008-10-22 | 495 | 495 | 455 | 458 | 1,695,000 | 458 |
| 2008-10-21 | 483 | 507 | 483 | 507 | 2,260,000 | 507 |
| 2008-10-20 | 485 | 486 | 461 | 478 | 2,860,000 | 478 |
| 2008-10-17 | 458 | 478 | 448 | 475 | 2,531,000 | 475 |
| 2008-10-16 | 435 | 457 | 420 | 438 | 2,957,000 | 438 |
| 2008-10-15 | 483 | 483 | 448 | 472 | 3,038,000 | 472 |
| 2008-10-14 | 478 | 501 | 478 | 497 | 2,700,000 | 497 |
| 2008-10-10 | 450 | 450 | 394 | 427 | 2,810,000 | 427 |
| 2008-10-09 | 474 | 481 | 460 | 465 | 3,079,000 | 465 |
| 2008-10-08 | 502 | 508 | 469 | 474 | 2,420,000 | 474 |
| 2008-10-07 | 520 | 531 | 493 | 521 | 1,957,000 | 521 |
| 2008-10-06 | 538 | 541 | 521 | 527 | 2,242,000 | 527 |
| 2008-10-03 | 574 | 575 | 551 | 565 | 2,874,000 | 565 |
| 2008-10-02 | 622 | 623 | 584 | 594 | 1,596,000 | 594 |
| 2008-10-01 | 628 | 633 | 616 | 622 | 1,268,000 | 622 |
| 2008-09-30 | 625 | 635 | 609 | 621 | 1,596,000 | 621 |
| 2008-09-29 | 643 | 658 | 640 | 643 | 1,074,000 | 643 |
| 2008-09-26 | 657 | 657 | 634 | 647 | 1,614,000 | 647 |
| 2008-09-25 | 665 | 668 | 642 | 656 | 1,336,000 | 656 |
| 2008-09-24 | 677 | 677 | 656 | 663 | 3,242,000 | 663 |
| 2008-09-22 | 679 | 690 | 671 | 678 | 2,635,000 | 678 |
| 2008-09-19 | 680 | 683 | 672 | 682 | 2,406,000 | 682 |
| 2008-09-18 | 639 | 678 | 634 | 671 | 3,255,000 | 671 |
| 2008-09-17 | 666 | 677 | 652 | 659 | 4,921,000 | 659 |
| 2008-09-16 | 666 | 697 | 665 | 696 | 2,264,000 | 696 |
| 2008-09-12 | 714 | 717 | 704 | 716 | 3,198,000 | 716 |
| 2008-09-11 | 681 | 700 | 681 | 694 | 4,262,000 | 694 |
| 2008-09-10 | 664 | 683 | 660 | 681 | 3,130,000 | 681 |
| 2008-09-09 | 690 | 699 | 679 | 684 | 2,580,000 | 684 |
| 2008-09-08 | 658 | 686 | 658 | 682 | 2,521,000 | 682 |
| 2008-09-05 | 632 | 655 | 632 | 648 | 1,746,000 | 648 |
| 2008-09-04 | 678 | 678 | 657 | 663 | 2,111,000 | 663 |
| 2008-09-03 | 651 | 674 | 651 | 665 | 2,650,000 | 665 |
| 2008-09-02 | 686 | 686 | 650 | 656 | 1,739,000 | 656 |
| 2008-09-01 | 682 | 691 | 677 | 685 | 1,766,000 | 685 |
| 2008-08-29 | 680 | 692 | 673 | 681 | 2,044,000 | 681 |
| 2008-08-28 | 669 | 672 | 651 | 660 | 1,751,000 | 660 |
| 2008-08-27 | 665 | 679 | 661 | 665 | 2,363,000 | 665 |
| 2008-08-26 | 645 | 651 | 635 | 650 | 1,971,000 | 650 |
| 2008-08-25 | 643 | 662 | 642 | 647 | 2,839,000 | 647 |
| 2008-08-22 | 646 | 649 | 636 | 640 | 1,490,000 | 640 |
| 2008-08-21 | 649 | 649 | 631 | 646 | 1,495,000 | 646 |
| 2008-08-20 | 636 | 645 | 627 | 643 | 1,451,000 | 643 |
| 2008-08-19 | 643 | 646 | 627 | 636 | 1,472,000 | 636 |
| 2008-08-18 | 645 | 666 | 643 | 652 | 1,806,000 | 652 |
| 2008-08-15 | 622 | 645 | 622 | 643 | 1,483,000 | 643 |
| 2008-08-14 | 623 | 632 | 615 | 630 | 2,005,000 | 630 |
| 2008-08-13 | 636 | 637 | 616 | 624 | 2,508,000 | 624 |
| 2008-08-12 | 658 | 658 | 630 | 633 | 2,922,000 | 633 |
| 2008-08-11 | 671 | 671 | 659 | 662 | 2,088,000 | 662 |
| 2008-08-08 | 668 | 673 | 656 | 669 | 1,773,000 | 669 |
| 2008-08-07 | 691 | 691 | 668 | 678 | 1,351,000 | 678 |
| 2008-08-06 | 669 | 690 | 661 | 684 | 1,785,000 | 684 |
| 2008-08-05 | 648 | 656 | 645 | 649 | 1,360,000 | 649 |
| 2008-08-04 | 680 | 680 | 647 | 647 | 2,033,000 | 647 |
| 2008-08-01 | 703 | 707 | 676 | 682 | 1,851,000 | 682 |
| 2008-07-31 | 690 | 694 | 666 | 688 | 3,153,000 | 688 |
| 2008-07-30 | 685 | 690 | 678 | 685 | 1,698,000 | 685 |
| 2008-07-29 | 695 | 695 | 657 | 677 | 2,927,000 | 677 |
| 2008-07-28 | 712 | 717 | 698 | 701 | 1,869,000 | 701 |
| 2008-07-25 | 730 | 734 | 709 | 712 | 1,619,000 | 712 |
| 2008-07-24 | 724 | 740 | 723 | 740 | 1,300,000 | 740 |
| 2008-07-23 | 719 | 732 | 715 | 724 | 1,629,000 | 724 |
| 2008-07-22 | 704 | 710 | 690 | 709 | 1,352,000 | 709 |
| 2008-07-18 | 699 | 701 | 685 | 685 | 2,001,000 | 685 |
| 2008-07-17 | 685 | 690 | 678 | 689 | 1,800,000 | 689 |
| 2008-07-16 | 683 | 689 | 669 | 675 | 1,662,000 | 675 |
| 2008-07-15 | 698 | 698 | 676 | 679 | 2,047,000 | 679 |
| 2008-07-14 | 704 | 713 | 694 | 696 | 1,875,000 | 696 |
| 2008-07-11 | 701 | 710 | 690 | 703 | 2,002,000 | 703 |
| 2008-07-10 | 706 | 712 | 695 | 703 | 1,524,000 | 703 |
| 2008-07-09 | 709 | 718 | 698 | 700 | 1,871,000 | 700 |
| 2008-07-08 | 703 | 703 | 685 | 691 | 1,452,000 | 691 |
| 2008-07-07 | 697 | 706 | 686 | 703 | 1,170,000 | 703 |
| 2008-07-04 | 689 | 693 | 678 | 688 | 2,406,000 | 688 |
| 2008-07-03 | 691 | 702 | 676 | 699 | 2,791,000 | 699 |
| 2008-07-02 | 711 | 714 | 688 | 693 | 2,232,000 | 693 |
| 2008-07-01 | 733 | 747 | 718 | 721 | 1,400,000 | 721 |
| 2008-06-30 | 723 | 740 | 719 | 723 | 2,203,000 | 723 |
| 2008-06-27 | 695 | 758 | 691 | 733 | 6,049,000 | 733 |
| 2008-06-26 | 737 | 737 | 708 | 709 | 2,444,000 | 709 |
| 2008-06-25 | 722 | 733 | 706 | 730 | 2,998,000 | 730 |
| 2008-06-24 | 708 | 722 | 702 | 712 | 2,300,000 | 712 |
| 2008-06-23 | 696 | 704 | 684 | 695 | 2,158,000 | 695 |
| 2008-06-20 | 734 | 736 | 703 | 706 | 3,350,000 | 706 |
| 2008-06-19 | 749 | 750 | 716 | 723 | 2,656,000 | 723 |
| 2008-06-18 | 757 | 767 | 753 | 759 | 1,885,000 | 759 |
| 2008-06-17 | 768 | 771 | 755 | 766 | 1,565,000 | 766 |
| 2008-06-16 | 765 | 765 | 745 | 762 | 1,692,000 | 762 |
| 2008-06-13 | 751 | 759 | 739 | 755 | 1,813,000 | 755 |
| 2008-06-12 | 757 | 762 | 746 | 755 | 1,559,000 | 755 |
| 2008-06-11 | 787 | 789 | 757 | 771 | 2,178,000 | 771 |
| 2008-06-10 | 790 | 790 | 771 | 777 | 1,486,000 | 777 |
| 2008-06-09 | 786 | 801 | 776 | 789 | 1,603,000 | 789 |
| 2008-06-06 | 820 | 820 | 783 | 785 | 2,267,000 | 785 |
| 2008-06-05 | 777 | 800 | 773 | 798 | 2,132,000 | 798 |
| 2008-06-04 | 772 | 790 | 769 | 790 | 2,460,000 | 790 |
| 2008-06-03 | 790 | 799 | 778 | 787 | 2,822,000 | 787 |
| 2008-06-02 | 779 | 821 | 776 | 800 | 5,871,000 | 800 |
| 2008-05-30 | 754 | 777 | 752 | 773 | 3,012,000 | 773 |
| 2008-05-29 | 734 | 745 | 722 | 741 | 1,909,000 | 741 |
| 2008-05-28 | 722 | 732 | 710 | 717 | 1,649,000 | 717 |
| 2008-05-27 | 716 | 726 | 710 | 721 | 1,782,000 | 721 |
| 2008-05-26 | 757 | 757 | 716 | 719 | 1,940,000 | 719 |
| 2008-05-23 | 738 | 759 | 738 | 747 | 1,554,000 | 747 |
| 2008-05-22 | 730 | 750 | 730 | 747 | 1,835,000 | 747 |
| 2008-05-21 | 759 | 760 | 737 | 740 | 1,855,000 | 740 |
| 2008-05-20 | 765 | 783 | 756 | 767 | 1,316,000 | 767 |
| 2008-05-19 | 775 | 777 | 755 | 759 | 1,464,000 | 759 |
| 2008-05-16 | 780 | 781 | 759 | 765 | 1,338,000 | 765 |
| 2008-05-15 | 764 | 780 | 759 | 767 | 2,184,000 | 767 |
| 2008-05-14 | 732 | 760 | 731 | 754 | 2,372,000 | 754 |
| 2008-05-13 | 727 | 729 | 712 | 724 | 1,764,000 | 724 |
| 2008-05-12 | 722 | 739 | 719 | 734 | 1,590,000 | 734 |
| 2008-05-09 | 743 | 746 | 731 | 731 | 1,944,000 | 731 |
| 2008-05-08 | 754 | 754 | 740 | 741 | 2,001,000 | 741 |
| 2008-05-07 | 750 | 773 | 745 | 753 | 3,812,000 | 753 |
| 2008-05-02 | 730 | 744 | 727 | 742 | 3,403,000 | 742 |
| 2008-05-01 | 747 | 748 | 728 | 734 | 2,777,000 | 734 |
| 2008-04-30 | 742 | 766 | 732 | 757 | 3,989,000 | 757 |
| 2008-04-28 | 705 | 758 | 703 | 722 | 3,439,000 | 722 |
| 2008-04-25 | 668 | 703 | 668 | 703 | 3,473,000 | 703 |
| 2008-04-24 | 653 | 664 | 646 | 651 | 1,819,000 | 651 |
| 2008-04-23 | 649 | 664 | 648 | 649 | 1,405,000 | 649 |
| 2008-04-22 | 655 | 655 | 643 | 647 | 1,120,000 | 647 |
| 2008-04-21 | 659 | 665 | 647 | 655 | 1,749,000 | 655 |
| 2008-04-18 | 616 | 641 | 616 | 641 | 1,785,000 | 641 |
| 2008-04-17 | 648 | 651 | 638 | 641 | 920,000 | 641 |
| 2008-04-16 | 630 | 634 | 623 | 634 | 907,000 | 634 |
| 2008-04-15 | 623 | 623 | 610 | 620 | 1,011,000 | 620 |
| 2008-04-14 | 625 | 627 | 621 | 627 | 1,229,000 | 627 |
| 2008-04-11 | 623 | 635 | 617 | 632 | 1,123,000 | 632 |
| 2008-04-10 | 618 | 626 | 608 | 616 | 2,078,000 | 616 |
| 2008-04-09 | 650 | 651 | 620 | 628 | 1,132,000 | 628 |
| 2008-04-08 | 656 | 660 | 644 | 647 | 589,000 | 647 |
| 2008-04-07 | 646 | 657 | 639 | 655 | 1,739,000 | 655 |
| 2008-04-04 | 659 | 661 | 643 | 648 | 1,408,000 | 648 |
| 2008-04-03 | 660 | 664 | 645 | 661 | 1,557,000 | 661 |
| 2008-04-02 | 650 | 653 | 644 | 650 | 2,250,000 | 650 |
| 2008-04-01 | 626 | 633 | 615 | 621 | 1,990,000 | 621 |
| 2008-03-31 | 620 | 623 | 596 | 603 | 1,876,000 | 603 |
| 2008-03-28 | 619 | 629 | 604 | 622 | 1,321,000 | 622 |
| 2008-03-27 | 629 | 629 | 614 | 618 | 1,239,000 | 618 |
| 2008-03-26 | 634 | 637 | 618 | 628 | 2,614,000 | 628 |
| 2008-03-25 | 642 | 647 | 621 | 632 | 2,590,000 | 632 |
| 2008-03-24 | 631 | 645 | 631 | 632 | 1,872,000 | 632 |
| 2008-03-21 | 621 | 634 | 616 | 630 | 1,906,000 | 630 |
| 2008-03-19 | 603 | 614 | 593 | 614 | 2,921,000 | 614 |
| 2008-03-18 | 582 | 595 | 574 | 583 | 2,004,000 | 583 |
| 2008-03-17 | 591 | 592 | 570 | 577 | 2,172,000 | 577 |
| 2008-03-14 | 615 | 617 | 596 | 601 | 3,211,000 | 601 |
| 2008-03-13 | 649 | 649 | 612 | 620 | 4,134,000 | 620 |
| 2008-03-12 | 651 | 664 | 644 | 649 | 2,006,000 | 649 |
| 2008-03-11 | 624 | 638 | 613 | 637 | 2,531,000 | 637 |
| 2008-03-10 | 645 | 651 | 631 | 638 | 3,621,000 | 638 |
| 2008-03-07 | 646 | 664 | 621 | 655 | 3,357,000 | 655 |
| 2008-03-06 | 677 | 683 | 662 | 676 | 3,648,000 | 676 |
| 2008-03-05 | 687 | 690 | 673 | 676 | 3,235,000 | 676 |
| 2008-03-04 | 693 | 698 | 671 | 688 | 4,347,000 | 688 |
| 2008-03-03 | 726 | 726 | 689 | 693 | 4,691,000 | 693 |
| 2008-02-29 | 746 | 748 | 714 | 738 | 3,759,000 | 738 |
| 2008-02-28 | 715 | 749 | 709 | 736 | 4,142,000 | 736 |
| 2008-02-27 | 713 | 730 | 712 | 720 | 2,613,000 | 720 |
| 2008-02-26 | 702 | 708 | 691 | 692 | 2,088,000 | 692 |
| 2008-02-25 | 679 | 702 | 678 | 692 | 2,014,000 | 692 |
| 2008-02-22 | 667 | 671 | 660 | 670 | 2,028,000 | 670 |
| 2008-02-21 | 684 | 687 | 669 | 682 | 3,054,000 | 682 |
| 2008-02-20 | 700 | 700 | 672 | 674 | 1,984,000 | 674 |
| 2008-02-19 | 700 | 701 | 691 | 696 | 1,705,000 | 696 |
| 2008-02-18 | 690 | 698 | 684 | 689 | 1,573,000 | 689 |
| 2008-02-15 | 683 | 688 | 674 | 683 | 2,665,000 | 683 |
| 2008-02-14 | 671 | 697 | 670 | 696 | 4,319,000 | 696 |
| 2008-02-13 | 662 | 673 | 651 | 651 | 2,704,000 | 651 |
| 2008-02-12 | 662 | 670 | 656 | 659 | 1,893,000 | 659 |
| 2008-02-08 | 691 | 696 | 664 | 668 | 1,771,000 | 668 |
| 2008-02-07 | 710 | 710 | 665 | 684 | 4,863,000 | 684 |
| 2008-02-06 | 697 | 717 | 697 | 711 | 7,101,000 | 711 |
| 2008-02-05 | 688 | 698 | 677 | 695 | 4,530,000 | 695 |
| 2008-02-04 | 701 | 702 | 683 | 694 | 3,541,000 | 694 |
| 2008-02-01 | 696 | 696 | 665 | 676 | 2,990,000 | 676 |
| 2008-01-31 | 663 | 704 | 651 | 697 | 4,280,000 | 697 |
| 2008-01-30 | 708 | 712 | 678 | 686 | 1,639,000 | 686 |
| 2008-01-29 | 680 | 700 | 676 | 694 | 1,938,000 | 694 |
| 2008-01-28 | 673 | 691 | 671 | 673 | 1,415,000 | 673 |
| 2008-01-25 | 672 | 694 | 672 | 693 | 2,263,000 | 693 |
| 2008-01-24 | 650 | 677 | 650 | 670 | 2,245,000 | 670 |
| 2008-01-23 | 650 | 663 | 631 | 638 | 2,499,000 | 638 |
| 2008-01-22 | 642 | 655 | 630 | 633 | 2,065,000 | 633 |
| 2008-01-21 | 684 | 693 | 660 | 667 | 2,992,000 | 667 |
| 2008-01-18 | 645 | 696 | 641 | 694 | 2,843,000 | 694 |
| 2008-01-17 | 650 | 679 | 650 | 667 | 3,205,000 | 667 |
| 2008-01-16 | 660 | 671 | 642 | 652 | 1,960,000 | 652 |
| 2008-01-15 | 684 | 694 | 664 | 665 | 2,107,000 | 665 |
| 2008-01-11 | 700 | 701 | 682 | 689 | 1,911,000 | 689 |
| 2008-01-10 | 700 | 708 | 696 | 701 | 3,247,000 | 701 |
| 2008-01-09 | 706 | 730 | 703 | 729 | 2,114,000 | 729 |
| 2008-01-08 | 716 | 730 | 706 | 723 | 2,136,000 | 723 |
| 2008-01-07 | 718 | 730 | 707 | 715 | 1,481,000 | 715 |
| 2008-01-04 | 745 | 746 | 711 | 713 | 1,480,000 | 713 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
