4204 積水化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 588 | 588 | 576 | 576 | 837,000 | 576 |
| 2009-12-29 | 579 | 587 | 576 | 587 | 1,349,000 | 587 |
| 2009-12-28 | 577 | 580 | 571 | 577 | 1,082,000 | 577 |
| 2009-12-25 | 577 | 579 | 571 | 578 | 467,000 | 578 |
| 2009-12-24 | 581 | 581 | 572 | 576 | 869,000 | 576 |
| 2009-12-22 | 572 | 573 | 565 | 571 | 1,427,000 | 571 |
| 2009-12-21 | 567 | 569 | 562 | 564 | 982,000 | 564 |
| 2009-12-18 | 561 | 571 | 558 | 567 | 1,226,000 | 567 |
| 2009-12-17 | 578 | 582 | 571 | 572 | 1,351,000 | 572 |
| 2009-12-16 | 579 | 587 | 569 | 575 | 1,895,000 | 575 |
| 2009-12-15 | 565 | 589 | 558 | 573 | 3,663,000 | 573 |
| 2009-12-14 | 561 | 565 | 555 | 561 | 2,089,000 | 561 |
| 2009-12-11 | 555 | 563 | 548 | 562 | 1,960,000 | 562 |
| 2009-12-10 | 546 | 559 | 545 | 548 | 1,293,000 | 548 |
| 2009-12-09 | 559 | 563 | 550 | 552 | 2,458,000 | 552 |
| 2009-12-08 | 544 | 568 | 542 | 558 | 2,384,000 | 558 |
| 2009-12-07 | 559 | 559 | 546 | 548 | 1,494,000 | 548 |
| 2009-12-04 | 544 | 545 | 535 | 539 | 774,000 | 539 |
| 2009-12-03 | 531 | 542 | 530 | 542 | 1,490,000 | 542 |
| 2009-12-02 | 520 | 529 | 517 | 522 | 1,354,000 | 522 |
| 2009-12-01 | 510 | 524 | 507 | 523 | 2,070,000 | 523 |
| 2009-11-30 | 498 | 514 | 489 | 514 | 1,835,000 | 514 |
| 2009-11-27 | 491 | 503 | 491 | 497 | 1,866,000 | 497 |
| 2009-11-26 | 500 | 506 | 496 | 501 | 1,066,000 | 501 |
| 2009-11-25 | 509 | 511 | 503 | 505 | 1,321,000 | 505 |
| 2009-11-24 | 509 | 514 | 504 | 506 | 1,997,000 | 506 |
| 2009-11-20 | 496 | 509 | 496 | 503 | 2,268,000 | 503 |
| 2009-11-19 | 499 | 506 | 494 | 506 | 2,448,000 | 506 |
| 2009-11-18 | 521 | 527 | 501 | 506 | 5,240,000 | 506 |
| 2009-11-17 | 542 | 543 | 528 | 530 | 2,055,000 | 530 |
| 2009-11-16 | 537 | 542 | 533 | 537 | 1,670,000 | 537 |
| 2009-11-13 | 536 | 539 | 530 | 538 | 1,474,000 | 538 |
| 2009-11-12 | 546 | 547 | 536 | 540 | 2,263,000 | 540 |
| 2009-11-11 | 546 | 551 | 538 | 542 | 2,139,000 | 542 |
| 2009-11-10 | 543 | 557 | 542 | 545 | 3,288,000 | 545 |
| 2009-11-09 | 544 | 546 | 535 | 538 | 2,288,000 | 538 |
| 2009-11-06 | 538 | 546 | 532 | 541 | 2,748,000 | 541 |
| 2009-11-05 | 538 | 545 | 529 | 532 | 2,864,000 | 532 |
| 2009-11-04 | 542 | 548 | 536 | 542 | 3,786,000 | 542 |
| 2009-11-02 | 549 | 552 | 536 | 536 | 2,700,000 | 536 |
| 2009-10-30 | 531 | 557 | 531 | 554 | 5,124,000 | 554 |
| 2009-10-29 | 519 | 547 | 517 | 546 | 5,260,000 | 546 |
| 2009-10-28 | 531 | 541 | 523 | 530 | 3,558,000 | 530 |
| 2009-10-27 | 550 | 571 | 536 | 541 | 6,995,000 | 541 |
| 2009-10-26 | 503 | 512 | 497 | 510 | 2,437,000 | 510 |
| 2009-10-23 | 496 | 507 | 495 | 499 | 2,481,000 | 499 |
| 2009-10-22 | 494 | 498 | 483 | 491 | 1,781,000 | 491 |
| 2009-10-21 | 494 | 504 | 494 | 500 | 1,605,000 | 500 |
| 2009-10-20 | 492 | 501 | 490 | 498 | 1,713,000 | 498 |
| 2009-10-19 | 491 | 491 | 476 | 486 | 2,466,000 | 486 |
| 2009-10-16 | 493 | 493 | 489 | 492 | 1,936,000 | 492 |
| 2009-10-15 | 486 | 495 | 484 | 488 | 2,213,000 | 488 |
| 2009-10-14 | 489 | 489 | 477 | 482 | 1,746,000 | 482 |
| 2009-10-13 | 498 | 499 | 488 | 490 | 1,786,000 | 490 |
| 2009-10-09 | 484 | 491 | 480 | 491 | 1,963,000 | 491 |
| 2009-10-08 | 480 | 482 | 472 | 479 | 1,383,000 | 479 |
| 2009-10-07 | 473 | 482 | 469 | 479 | 3,091,000 | 479 |
| 2009-10-06 | 479 | 482 | 464 | 471 | 2,167,000 | 471 |
| 2009-10-05 | 482 | 483 | 476 | 478 | 1,470,000 | 478 |
| 2009-10-02 | 480 | 493 | 478 | 487 | 2,033,000 | 487 |
| 2009-10-01 | 502 | 511 | 498 | 505 | 1,707,000 | 505 |
| 2009-09-30 | 521 | 525 | 517 | 522 | 1,365,000 | 522 |
| 2009-09-29 | 515 | 517 | 507 | 513 | 924,000 | 513 |
| 2009-09-28 | 515 | 518 | 510 | 515 | 1,242,000 | 515 |
| 2009-09-25 | 531 | 531 | 511 | 521 | 1,613,000 | 521 |
| 2009-09-24 | 529 | 537 | 523 | 530 | 1,816,000 | 530 |
| 2009-09-18 | 530 | 530 | 516 | 523 | 1,492,000 | 523 |
| 2009-09-17 | 533 | 533 | 522 | 527 | 1,536,000 | 527 |
| 2009-09-16 | 539 | 542 | 521 | 524 | 2,050,000 | 524 |
| 2009-09-15 | 545 | 546 | 531 | 533 | 1,445,000 | 533 |
| 2009-09-14 | 549 | 557 | 531 | 540 | 1,954,000 | 540 |
| 2009-09-11 | 569 | 570 | 554 | 557 | 2,358,000 | 557 |
| 2009-09-10 | 559 | 573 | 559 | 572 | 1,123,000 | 572 |
| 2009-09-09 | 551 | 562 | 548 | 558 | 1,354,000 | 558 |
| 2009-09-08 | 551 | 556 | 549 | 554 | 977,000 | 554 |
| 2009-09-07 | 555 | 555 | 549 | 550 | 1,086,000 | 550 |
| 2009-09-04 | 555 | 559 | 542 | 545 | 3,180,000 | 545 |
| 2009-09-03 | 558 | 568 | 553 | 564 | 1,786,000 | 564 |
| 2009-09-02 | 567 | 568 | 557 | 567 | 3,141,000 | 567 |
| 2009-09-01 | 585 | 592 | 584 | 587 | 1,008,000 | 587 |
| 2009-08-31 | 597 | 606 | 587 | 594 | 1,753,000 | 594 |
| 2009-08-28 | 588 | 592 | 586 | 592 | 1,148,000 | 592 |
| 2009-08-27 | 585 | 590 | 581 | 589 | 1,183,000 | 589 |
| 2009-08-26 | 584 | 593 | 584 | 590 | 1,624,000 | 590 |
| 2009-08-25 | 595 | 595 | 582 | 583 | 1,908,000 | 583 |
| 2009-08-24 | 577 | 587 | 575 | 581 | 1,395,000 | 581 |
| 2009-08-21 | 573 | 577 | 562 | 570 | 1,643,000 | 570 |
| 2009-08-20 | 562 | 584 | 562 | 581 | 1,421,000 | 581 |
| 2009-08-19 | 576 | 576 | 565 | 566 | 915,000 | 566 |
| 2009-08-18 | 569 | 576 | 565 | 573 | 1,179,000 | 573 |
| 2009-08-17 | 583 | 583 | 574 | 578 | 1,331,000 | 578 |
| 2009-08-14 | 589 | 595 | 581 | 583 | 1,980,000 | 583 |
| 2009-08-13 | 580 | 591 | 580 | 585 | 1,678,000 | 585 |
| 2009-08-12 | 582 | 587 | 578 | 582 | 1,470,000 | 582 |
| 2009-08-11 | 564 | 594 | 562 | 590 | 3,723,000 | 590 |
| 2009-08-10 | 552 | 559 | 545 | 555 | 1,425,000 | 555 |
| 2009-08-07 | 548 | 548 | 537 | 547 | 1,296,000 | 547 |
| 2009-08-06 | 545 | 553 | 545 | 546 | 1,117,000 | 546 |
| 2009-08-05 | 564 | 564 | 548 | 550 | 2,052,000 | 550 |
| 2009-08-04 | 564 | 564 | 553 | 555 | 2,482,000 | 555 |
| 2009-08-03 | 563 | 565 | 541 | 546 | 3,009,000 | 546 |
| 2009-07-31 | 558 | 564 | 550 | 559 | 3,001,000 | 559 |
| 2009-07-30 | 558 | 559 | 532 | 553 | 3,281,000 | 553 |
| 2009-07-29 | 551 | 557 | 546 | 557 | 1,032,000 | 557 |
| 2009-07-28 | 566 | 566 | 555 | 559 | 1,756,000 | 559 |
| 2009-07-27 | 569 | 570 | 563 | 568 | 2,174,000 | 568 |
| 2009-07-24 | 563 | 568 | 560 | 567 | 2,875,000 | 567 |
| 2009-07-23 | 543 | 549 | 541 | 546 | 2,072,000 | 546 |
| 2009-07-22 | 545 | 545 | 539 | 542 | 1,284,000 | 542 |
| 2009-07-21 | 537 | 540 | 524 | 537 | 1,891,000 | 537 |
| 2009-07-17 | 542 | 544 | 523 | 529 | 2,095,000 | 529 |
| 2009-07-16 | 545 | 546 | 532 | 532 | 1,973,000 | 532 |
| 2009-07-15 | 518 | 529 | 517 | 522 | 2,837,000 | 522 |
| 2009-07-14 | 517 | 523 | 511 | 516 | 1,673,000 | 516 |
| 2009-07-13 | 516 | 528 | 505 | 508 | 2,185,000 | 508 |
| 2009-07-10 | 539 | 542 | 519 | 526 | 2,462,000 | 526 |
| 2009-07-09 | 539 | 543 | 534 | 536 | 1,436,000 | 536 |
| 2009-07-08 | 550 | 557 | 545 | 549 | 1,810,000 | 549 |
| 2009-07-07 | 563 | 570 | 554 | 567 | 1,988,000 | 567 |
| 2009-07-06 | 581 | 587 | 569 | 573 | 1,457,000 | 573 |
| 2009-07-03 | 584 | 588 | 579 | 586 | 1,009,000 | 586 |
| 2009-07-02 | 612 | 613 | 595 | 595 | 1,569,000 | 595 |
| 2009-07-01 | 607 | 618 | 600 | 604 | 1,835,000 | 604 |
| 2009-06-30 | 600 | 609 | 598 | 606 | 973,000 | 606 |
| 2009-06-29 | 612 | 612 | 587 | 592 | 1,340,000 | 592 |
| 2009-06-26 | 595 | 602 | 588 | 602 | 988,000 | 602 |
| 2009-06-25 | 590 | 601 | 585 | 590 | 1,487,000 | 590 |
| 2009-06-24 | 594 | 596 | 579 | 580 | 1,007,000 | 580 |
| 2009-06-23 | 586 | 586 | 576 | 584 | 1,777,000 | 584 |
| 2009-06-22 | 582 | 598 | 578 | 593 | 1,440,000 | 593 |
| 2009-06-19 | 593 | 601 | 580 | 588 | 1,874,000 | 588 |
| 2009-06-18 | 586 | 593 | 585 | 591 | 1,598,000 | 591 |
| 2009-06-17 | 586 | 596 | 586 | 590 | 1,250,000 | 590 |
| 2009-06-16 | 602 | 608 | 583 | 584 | 1,618,000 | 584 |
| 2009-06-15 | 608 | 617 | 603 | 612 | 1,301,000 | 612 |
| 2009-06-12 | 599 | 613 | 592 | 608 | 3,016,000 | 608 |
| 2009-06-11 | 599 | 608 | 597 | 603 | 1,324,000 | 603 |
| 2009-06-10 | 583 | 593 | 581 | 590 | 1,094,000 | 590 |
| 2009-06-09 | 590 | 596 | 575 | 577 | 1,918,000 | 577 |
| 2009-06-08 | 585 | 618 | 583 | 598 | 2,718,000 | 598 |
| 2009-06-05 | 590 | 593 | 574 | 576 | 1,015,000 | 576 |
| 2009-06-04 | 577 | 588 | 577 | 581 | 1,438,000 | 581 |
| 2009-06-03 | 594 | 597 | 584 | 587 | 1,445,000 | 587 |
| 2009-06-02 | 602 | 602 | 585 | 586 | 2,008,000 | 586 |
| 2009-06-01 | 581 | 592 | 573 | 586 | 1,938,000 | 586 |
| 2009-05-29 | 573 | 581 | 566 | 580 | 2,794,000 | 580 |
| 2009-05-28 | 561 | 573 | 557 | 572 | 2,658,000 | 572 |
| 2009-05-27 | 551 | 562 | 551 | 557 | 3,802,000 | 557 |
| 2009-05-26 | 566 | 572 | 547 | 550 | 3,640,000 | 550 |
| 2009-05-25 | 559 | 571 | 557 | 569 | 2,223,000 | 569 |
| 2009-05-22 | 557 | 563 | 554 | 562 | 1,966,000 | 562 |
| 2009-05-21 | 562 | 572 | 556 | 565 | 2,277,000 | 565 |
| 2009-05-20 | 567 | 572 | 563 | 572 | 1,966,000 | 572 |
| 2009-05-19 | 566 | 568 | 553 | 560 | 1,910,000 | 560 |
| 2009-05-18 | 570 | 570 | 554 | 557 | 1,827,000 | 557 |
| 2009-05-15 | 565 | 574 | 557 | 573 | 2,376,000 | 573 |
| 2009-05-14 | 560 | 560 | 553 | 555 | 1,871,000 | 555 |
| 2009-05-13 | 576 | 589 | 568 | 570 | 2,572,000 | 570 |
| 2009-05-12 | 557 | 569 | 552 | 566 | 2,243,000 | 566 |
| 2009-05-11 | 554 | 567 | 552 | 564 | 2,047,000 | 564 |
| 2009-05-08 | 554 | 563 | 545 | 563 | 2,152,000 | 563 |
| 2009-05-07 | 537 | 559 | 537 | 558 | 3,107,000 | 558 |
| 2009-05-01 | 525 | 528 | 512 | 519 | 2,302,000 | 519 |
| 2009-04-30 | 504 | 523 | 490 | 518 | 3,628,000 | 518 |
| 2009-04-28 | 520 | 527 | 499 | 499 | 1,902,000 | 499 |
| 2009-04-27 | 529 | 531 | 501 | 516 | 3,255,000 | 516 |
| 2009-04-24 | 517 | 519 | 509 | 514 | 1,488,000 | 514 |
| 2009-04-23 | 516 | 522 | 506 | 520 | 1,647,000 | 520 |
| 2009-04-22 | 513 | 521 | 510 | 515 | 1,391,000 | 515 |
| 2009-04-21 | 510 | 517 | 504 | 513 | 2,005,000 | 513 |
| 2009-04-20 | 527 | 539 | 517 | 537 | 1,635,000 | 537 |
| 2009-04-17 | 515 | 524 | 515 | 523 | 1,031,000 | 523 |
| 2009-04-16 | 529 | 532 | 512 | 514 | 1,226,000 | 514 |
| 2009-04-15 | 510 | 519 | 504 | 517 | 2,871,000 | 517 |
| 2009-04-14 | 510 | 513 | 497 | 506 | 2,150,000 | 506 |
| 2009-04-13 | 515 | 525 | 513 | 514 | 1,343,000 | 514 |
| 2009-04-10 | 530 | 530 | 514 | 525 | 2,561,000 | 525 |
| 2009-04-09 | 512 | 517 | 503 | 514 | 1,553,000 | 514 |
| 2009-04-08 | 506 | 508 | 492 | 495 | 2,134,000 | 495 |
| 2009-04-07 | 509 | 521 | 504 | 516 | 3,186,000 | 516 |
| 2009-04-06 | 517 | 517 | 502 | 506 | 1,618,000 | 506 |
| 2009-04-03 | 521 | 524 | 500 | 505 | 2,650,000 | 505 |
| 2009-04-02 | 497 | 520 | 494 | 518 | 1,815,000 | 518 |
| 2009-04-01 | 475 | 495 | 472 | 489 | 3,261,000 | 489 |
| 2009-03-31 | 505 | 509 | 487 | 490 | 3,146,000 | 490 |
| 2009-03-30 | 505 | 510 | 490 | 490 | 2,007,000 | 490 |
| 2009-03-27 | 515 | 518 | 504 | 510 | 2,330,000 | 510 |
| 2009-03-26 | 505 | 509 | 493 | 505 | 2,290,000 | 505 |
| 2009-03-25 | 503 | 518 | 496 | 508 | 2,542,000 | 508 |
| 2009-03-24 | 497 | 502 | 480 | 498 | 3,017,000 | 498 |
| 2009-03-23 | 476 | 482 | 465 | 482 | 1,941,000 | 482 |
| 2009-03-19 | 480 | 487 | 461 | 466 | 2,201,000 | 466 |
| 2009-03-18 | 459 | 471 | 457 | 465 | 2,761,000 | 465 |
| 2009-03-17 | 436 | 446 | 429 | 444 | 2,608,000 | 444 |
| 2009-03-16 | 429 | 444 | 429 | 437 | 2,875,000 | 437 |
| 2009-03-13 | 428 | 432 | 415 | 428 | 3,800,000 | 428 |
| 2009-03-12 | 435 | 440 | 423 | 428 | 1,679,000 | 428 |
| 2009-03-11 | 432 | 438 | 423 | 426 | 1,930,000 | 426 |
| 2009-03-10 | 418 | 421 | 408 | 412 | 2,395,000 | 412 |
| 2009-03-09 | 428 | 437 | 416 | 423 | 1,824,000 | 423 |
| 2009-03-06 | 443 | 444 | 429 | 433 | 2,235,000 | 433 |
| 2009-03-05 | 432 | 454 | 428 | 448 | 2,964,000 | 448 |
| 2009-03-04 | 427 | 432 | 413 | 429 | 3,177,000 | 429 |
| 2009-03-03 | 394 | 427 | 393 | 423 | 4,274,000 | 423 |
| 2009-03-02 | 416 | 421 | 408 | 416 | 2,256,000 | 416 |
| 2009-02-27 | 408 | 431 | 402 | 421 | 4,065,000 | 421 |
| 2009-02-26 | 404 | 412 | 398 | 403 | 3,659,000 | 403 |
| 2009-02-25 | 417 | 420 | 406 | 410 | 6,019,000 | 410 |
| 2009-02-24 | 427 | 435 | 423 | 427 | 2,088,000 | 427 |
| 2009-02-23 | 442 | 451 | 439 | 442 | 1,741,000 | 442 |
| 2009-02-20 | 452 | 469 | 451 | 455 | 985,000 | 455 |
| 2009-02-19 | 447 | 469 | 447 | 456 | 3,485,000 | 456 |
| 2009-02-18 | 450 | 467 | 445 | 467 | 1,939,000 | 467 |
| 2009-02-17 | 466 | 474 | 462 | 465 | 1,511,000 | 465 |
| 2009-02-16 | 466 | 476 | 461 | 465 | 1,725,000 | 465 |
| 2009-02-13 | 462 | 470 | 457 | 462 | 1,791,000 | 462 |
| 2009-02-12 | 454 | 466 | 451 | 453 | 2,046,000 | 453 |
| 2009-02-10 | 470 | 480 | 465 | 469 | 1,804,000 | 469 |
| 2009-02-09 | 479 | 483 | 456 | 456 | 2,385,000 | 456 |
| 2009-02-06 | 483 | 489 | 470 | 475 | 1,837,000 | 475 |
| 2009-02-05 | 491 | 493 | 479 | 481 | 1,536,000 | 481 |
| 2009-02-04 | 486 | 496 | 474 | 492 | 2,676,000 | 492 |
| 2009-02-03 | 498 | 511 | 489 | 489 | 2,094,000 | 489 |
| 2009-02-02 | 504 | 510 | 494 | 508 | 2,370,000 | 508 |
| 2009-01-30 | 519 | 519 | 490 | 507 | 3,008,000 | 507 |
| 2009-01-29 | 524 | 531 | 510 | 518 | 1,838,000 | 518 |
| 2009-01-28 | 517 | 529 | 513 | 521 | 1,770,000 | 521 |
| 2009-01-27 | 520 | 530 | 519 | 527 | 2,016,000 | 527 |
| 2009-01-26 | 501 | 511 | 496 | 505 | 1,752,000 | 505 |
| 2009-01-23 | 518 | 518 | 488 | 489 | 1,938,000 | 489 |
| 2009-01-22 | 493 | 514 | 489 | 511 | 2,992,000 | 511 |
| 2009-01-21 | 486 | 497 | 476 | 484 | 2,822,000 | 484 |
| 2009-01-20 | 510 | 513 | 489 | 496 | 1,958,000 | 496 |
| 2009-01-19 | 507 | 513 | 502 | 509 | 1,397,000 | 509 |
| 2009-01-16 | 504 | 509 | 492 | 506 | 4,334,000 | 506 |
| 2009-01-15 | 512 | 529 | 502 | 512 | 2,917,000 | 512 |
| 2009-01-14 | 528 | 531 | 518 | 526 | 1,935,000 | 526 |
| 2009-01-13 | 555 | 557 | 529 | 532 | 1,530,000 | 532 |
| 2009-01-09 | 558 | 572 | 558 | 559 | 1,407,000 | 559 |
| 2009-01-08 | 565 | 574 | 557 | 557 | 1,773,000 | 557 |
| 2009-01-07 | 578 | 579 | 562 | 564 | 1,749,000 | 564 |
| 2009-01-06 | 568 | 571 | 561 | 568 | 1,982,000 | 568 |
| 2009-01-05 | 566 | 566 | 556 | 558 | 854,000 | 558 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
