4204 積水化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 587 | 591 | 582 | 583 | 1,178,000 | 583 |
| 2010-12-29 | 582 | 595 | 580 | 595 | 2,093,000 | 595 |
| 2010-12-28 | 584 | 585 | 577 | 581 | 493,000 | 581 |
| 2010-12-27 | 584 | 590 | 582 | 585 | 1,204,000 | 585 |
| 2010-12-24 | 579 | 583 | 578 | 582 | 700,000 | 582 |
| 2010-12-22 | 578 | 588 | 576 | 583 | 1,807,000 | 583 |
| 2010-12-21 | 574 | 588 | 573 | 586 | 1,881,000 | 586 |
| 2010-12-20 | 578 | 580 | 575 | 577 | 2,626,000 | 577 |
| 2010-12-17 | 580 | 586 | 579 | 580 | 2,888,000 | 580 |
| 2010-12-16 | 584 | 585 | 576 | 581 | 3,857,000 | 581 |
| 2010-12-15 | 594 | 594 | 581 | 587 | 3,950,000 | 587 |
| 2010-12-14 | 595 | 597 | 591 | 594 | 2,504,000 | 594 |
| 2010-12-13 | 592 | 595 | 587 | 592 | 1,860,000 | 592 |
| 2010-12-10 | 596 | 599 | 588 | 592 | 2,929,000 | 592 |
| 2010-12-09 | 601 | 602 | 597 | 600 | 925,000 | 600 |
| 2010-12-08 | 597 | 602 | 590 | 599 | 2,117,000 | 599 |
| 2010-12-07 | 587 | 594 | 584 | 594 | 1,642,000 | 594 |
| 2010-12-06 | 594 | 597 | 588 | 593 | 1,951,000 | 593 |
| 2010-12-03 | 600 | 602 | 593 | 598 | 1,693,000 | 598 |
| 2010-12-02 | 592 | 600 | 585 | 592 | 2,529,000 | 592 |
| 2010-12-01 | 578 | 581 | 574 | 580 | 1,734,000 | 580 |
| 2010-11-30 | 586 | 586 | 574 | 575 | 2,640,000 | 575 |
| 2010-11-29 | 569 | 586 | 568 | 585 | 2,162,000 | 585 |
| 2010-11-26 | 565 | 572 | 563 | 567 | 1,508,000 | 567 |
| 2010-11-25 | 573 | 576 | 567 | 569 | 1,102,000 | 569 |
| 2010-11-24 | 560 | 570 | 560 | 563 | 2,545,000 | 563 |
| 2010-11-22 | 576 | 576 | 567 | 570 | 3,063,000 | 570 |
| 2010-11-19 | 581 | 583 | 569 | 575 | 3,424,000 | 575 |
| 2010-11-18 | 559 | 592 | 559 | 591 | 3,999,000 | 591 |
| 2010-11-17 | 555 | 563 | 553 | 560 | 1,876,000 | 560 |
| 2010-11-16 | 574 | 575 | 561 | 563 | 3,081,000 | 563 |
| 2010-11-15 | 573 | 574 | 568 | 570 | 1,233,000 | 570 |
| 2010-11-12 | 562 | 573 | 560 | 569 | 1,956,000 | 569 |
| 2010-11-11 | 575 | 575 | 567 | 570 | 2,243,000 | 570 |
| 2010-11-10 | 573 | 583 | 570 | 575 | 2,366,000 | 575 |
| 2010-11-09 | 569 | 573 | 562 | 566 | 3,027,000 | 566 |
| 2010-11-08 | 560 | 562 | 551 | 559 | 1,257,000 | 559 |
| 2010-11-05 | 548 | 559 | 547 | 552 | 1,410,000 | 552 |
| 2010-11-04 | 536 | 545 | 534 | 543 | 2,183,000 | 543 |
| 2010-11-02 | 518 | 525 | 516 | 523 | 1,774,000 | 523 |
| 2010-11-01 | 513 | 520 | 508 | 512 | 1,886,000 | 512 |
| 2010-10-29 | 509 | 513 | 502 | 512 | 3,376,000 | 512 |
| 2010-10-28 | 530 | 531 | 516 | 516 | 2,950,000 | 516 |
| 2010-10-27 | 535 | 546 | 530 | 538 | 3,552,000 | 538 |
| 2010-10-26 | 515 | 520 | 513 | 515 | 1,349,000 | 515 |
| 2010-10-25 | 526 | 528 | 520 | 520 | 1,296,000 | 520 |
| 2010-10-22 | 526 | 537 | 525 | 528 | 1,494,000 | 528 |
| 2010-10-21 | 521 | 523 | 513 | 521 | 1,187,000 | 521 |
| 2010-10-20 | 526 | 529 | 518 | 524 | 1,404,000 | 524 |
| 2010-10-19 | 529 | 535 | 528 | 532 | 1,424,000 | 532 |
| 2010-10-18 | 519 | 527 | 519 | 525 | 1,711,000 | 525 |
| 2010-10-15 | 523 | 523 | 510 | 514 | 1,393,000 | 514 |
| 2010-10-14 | 519 | 529 | 516 | 522 | 1,985,000 | 522 |
| 2010-10-13 | 514 | 516 | 510 | 510 | 1,752,000 | 510 |
| 2010-10-12 | 521 | 522 | 503 | 504 | 2,044,000 | 504 |
| 2010-10-08 | 529 | 531 | 522 | 523 | 1,187,000 | 523 |
| 2010-10-07 | 524 | 532 | 523 | 529 | 1,436,000 | 529 |
| 2010-10-06 | 515 | 526 | 509 | 526 | 1,910,000 | 526 |
| 2010-10-05 | 491 | 508 | 488 | 505 | 1,854,000 | 505 |
| 2010-10-04 | 507 | 508 | 493 | 494 | 2,014,000 | 494 |
| 2010-10-01 | 511 | 513 | 504 | 513 | 1,729,000 | 513 |
| 2010-09-30 | 518 | 518 | 505 | 505 | 1,662,000 | 505 |
| 2010-09-29 | 512 | 519 | 511 | 513 | 1,618,000 | 513 |
| 2010-09-28 | 505 | 513 | 505 | 510 | 1,367,000 | 510 |
| 2010-09-27 | 509 | 509 | 500 | 508 | 1,067,000 | 508 |
| 2010-09-24 | 500 | 507 | 498 | 500 | 1,830,000 | 500 |
| 2010-09-22 | 508 | 513 | 505 | 512 | 1,067,000 | 512 |
| 2010-09-21 | 517 | 518 | 505 | 506 | 1,434,000 | 506 |
| 2010-09-17 | 512 | 515 | 507 | 509 | 1,219,000 | 509 |
| 2010-09-16 | 515 | 516 | 502 | 505 | 1,714,000 | 505 |
| 2010-09-15 | 491 | 507 | 487 | 504 | 2,205,000 | 504 |
| 2010-09-14 | 500 | 500 | 487 | 488 | 925,000 | 488 |
| 2010-09-13 | 503 | 505 | 497 | 497 | 1,444,000 | 497 |
| 2010-09-10 | 496 | 504 | 496 | 499 | 1,863,000 | 499 |
| 2010-09-09 | 488 | 495 | 481 | 493 | 2,633,000 | 493 |
| 2010-09-08 | 488 | 497 | 483 | 487 | 3,434,000 | 487 |
| 2010-09-07 | 497 | 502 | 496 | 498 | 1,738,000 | 498 |
| 2010-09-06 | 502 | 504 | 495 | 503 | 2,376,000 | 503 |
| 2010-09-03 | 501 | 508 | 498 | 502 | 1,552,000 | 502 |
| 2010-09-02 | 500 | 501 | 491 | 497 | 1,398,000 | 497 |
| 2010-09-01 | 494 | 498 | 486 | 493 | 3,108,000 | 493 |
| 2010-08-31 | 509 | 512 | 491 | 493 | 2,414,000 | 493 |
| 2010-08-30 | 521 | 524 | 512 | 517 | 1,644,000 | 517 |
| 2010-08-27 | 498 | 516 | 498 | 516 | 1,964,000 | 516 |
| 2010-08-26 | 508 | 509 | 500 | 507 | 1,943,000 | 507 |
| 2010-08-25 | 510 | 518 | 500 | 503 | 1,944,000 | 503 |
| 2010-08-24 | 510 | 513 | 505 | 508 | 1,822,000 | 508 |
| 2010-08-23 | 520 | 521 | 515 | 517 | 1,574,000 | 517 |
| 2010-08-20 | 530 | 533 | 522 | 526 | 1,868,000 | 526 |
| 2010-08-19 | 549 | 552 | 539 | 542 | 1,206,000 | 542 |
| 2010-08-18 | 537 | 548 | 529 | 544 | 1,776,000 | 544 |
| 2010-08-17 | 530 | 535 | 527 | 535 | 1,808,000 | 535 |
| 2010-08-16 | 534 | 537 | 529 | 533 | 2,696,000 | 533 |
| 2010-08-13 | 542 | 550 | 533 | 543 | 2,076,000 | 543 |
| 2010-08-12 | 544 | 552 | 539 | 552 | 1,411,000 | 552 |
| 2010-08-11 | 567 | 568 | 550 | 556 | 1,924,000 | 556 |
| 2010-08-10 | 588 | 591 | 578 | 579 | 923,000 | 579 |
| 2010-08-09 | 578 | 587 | 578 | 587 | 953,000 | 587 |
| 2010-08-06 | 581 | 590 | 581 | 587 | 1,141,000 | 587 |
| 2010-08-05 | 588 | 591 | 580 | 585 | 1,572,000 | 585 |
| 2010-08-04 | 593 | 593 | 573 | 581 | 1,691,000 | 581 |
| 2010-08-03 | 598 | 599 | 592 | 594 | 1,010,000 | 594 |
| 2010-08-02 | 594 | 597 | 586 | 588 | 1,508,000 | 588 |
| 2010-07-30 | 598 | 599 | 584 | 586 | 1,595,000 | 586 |
| 2010-07-29 | 592 | 603 | 590 | 593 | 2,356,000 | 593 |
| 2010-07-28 | 588 | 603 | 587 | 599 | 1,989,000 | 599 |
| 2010-07-27 | 575 | 582 | 571 | 574 | 1,428,000 | 574 |
| 2010-07-26 | 572 | 581 | 570 | 579 | 2,122,000 | 579 |
| 2010-07-23 | 563 | 566 | 557 | 561 | 1,132,000 | 561 |
| 2010-07-22 | 550 | 556 | 548 | 553 | 559,000 | 553 |
| 2010-07-21 | 564 | 567 | 554 | 556 | 1,419,000 | 556 |
| 2010-07-20 | 562 | 567 | 558 | 561 | 1,592,000 | 561 |
| 2010-07-16 | 573 | 575 | 565 | 567 | 1,269,000 | 567 |
| 2010-07-15 | 578 | 579 | 572 | 574 | 882,000 | 574 |
| 2010-07-14 | 582 | 588 | 581 | 583 | 1,304,000 | 583 |
| 2010-07-13 | 561 | 575 | 560 | 566 | 2,019,000 | 566 |
| 2010-07-12 | 548 | 562 | 548 | 558 | 1,935,000 | 558 |
| 2010-07-09 | 558 | 559 | 552 | 553 | 1,822,000 | 553 |
| 2010-07-08 | 560 | 564 | 554 | 556 | 1,844,000 | 556 |
| 2010-07-07 | 556 | 556 | 543 | 547 | 2,311,000 | 547 |
| 2010-07-06 | 549 | 557 | 546 | 557 | 1,659,000 | 557 |
| 2010-07-05 | 557 | 560 | 552 | 558 | 692,000 | 558 |
| 2010-07-02 | 554 | 557 | 552 | 554 | 884,000 | 554 |
| 2010-07-01 | 559 | 562 | 551 | 552 | 1,192,000 | 552 |
| 2010-06-30 | 564 | 569 | 556 | 558 | 1,819,000 | 558 |
| 2010-06-29 | 579 | 582 | 568 | 570 | 1,340,000 | 570 |
| 2010-06-28 | 579 | 579 | 573 | 575 | 1,038,000 | 575 |
| 2010-06-25 | 568 | 576 | 567 | 572 | 1,576,000 | 572 |
| 2010-06-24 | 581 | 584 | 578 | 578 | 654,000 | 578 |
| 2010-06-23 | 582 | 586 | 578 | 579 | 1,355,000 | 579 |
| 2010-06-22 | 591 | 591 | 586 | 587 | 1,105,000 | 587 |
| 2010-06-21 | 584 | 597 | 579 | 592 | 2,105,000 | 592 |
| 2010-06-18 | 573 | 581 | 573 | 574 | 2,144,000 | 574 |
| 2010-06-17 | 568 | 570 | 562 | 566 | 1,437,000 | 566 |
| 2010-06-16 | 569 | 571 | 563 | 566 | 1,153,000 | 566 |
| 2010-06-15 | 558 | 562 | 558 | 560 | 612,000 | 560 |
| 2010-06-14 | 559 | 560 | 557 | 560 | 640,000 | 560 |
| 2010-06-11 | 557 | 560 | 549 | 549 | 1,855,000 | 549 |
| 2010-06-10 | 549 | 550 | 543 | 547 | 1,131,000 | 547 |
| 2010-06-09 | 546 | 556 | 543 | 546 | 1,701,000 | 546 |
| 2010-06-08 | 551 | 555 | 546 | 548 | 1,798,000 | 548 |
| 2010-06-07 | 563 | 568 | 560 | 561 | 1,741,000 | 561 |
| 2010-06-04 | 578 | 579 | 571 | 573 | 1,098,000 | 573 |
| 2010-06-03 | 570 | 579 | 565 | 575 | 1,230,000 | 575 |
| 2010-06-02 | 558 | 569 | 554 | 560 | 1,619,000 | 560 |
| 2010-06-01 | 557 | 569 | 556 | 566 | 1,099,000 | 566 |
| 2010-05-31 | 563 | 567 | 558 | 562 | 1,507,000 | 562 |
| 2010-05-28 | 569 | 570 | 562 | 563 | 2,066,000 | 563 |
| 2010-05-27 | 548 | 562 | 542 | 559 | 2,426,000 | 559 |
| 2010-05-26 | 560 | 566 | 552 | 556 | 2,392,000 | 556 |
| 2010-05-25 | 573 | 576 | 558 | 564 | 2,042,000 | 564 |
| 2010-05-24 | 572 | 583 | 566 | 580 | 2,250,000 | 580 |
| 2010-05-21 | 580 | 583 | 568 | 573 | 2,160,000 | 573 |
| 2010-05-20 | 603 | 603 | 588 | 591 | 2,203,000 | 591 |
| 2010-05-19 | 600 | 604 | 592 | 603 | 1,667,000 | 603 |
| 2010-05-18 | 620 | 622 | 604 | 604 | 1,530,000 | 604 |
| 2010-05-17 | 610 | 621 | 607 | 618 | 1,954,000 | 618 |
| 2010-05-14 | 613 | 621 | 611 | 614 | 1,379,000 | 614 |
| 2010-05-13 | 623 | 627 | 615 | 626 | 1,634,000 | 626 |
| 2010-05-12 | 625 | 627 | 611 | 617 | 2,416,000 | 617 |
| 2010-05-11 | 625 | 634 | 622 | 623 | 2,477,000 | 623 |
| 2010-05-10 | 602 | 620 | 597 | 619 | 2,599,000 | 619 |
| 2010-05-07 | 602 | 606 | 585 | 597 | 2,838,000 | 597 |
| 2010-05-06 | 634 | 635 | 609 | 612 | 3,291,000 | 612 |
| 2010-04-30 | 633 | 645 | 633 | 644 | 2,265,000 | 644 |
| 2010-04-28 | 625 | 628 | 617 | 625 | 3,685,000 | 625 |
| 2010-04-27 | 650 | 667 | 628 | 635 | 3,529,000 | 635 |
| 2010-04-26 | 645 | 650 | 641 | 647 | 1,277,000 | 647 |
| 2010-04-23 | 629 | 639 | 629 | 637 | 1,195,000 | 637 |
| 2010-04-22 | 638 | 639 | 626 | 634 | 1,837,000 | 634 |
| 2010-04-21 | 641 | 651 | 641 | 648 | 1,287,000 | 648 |
| 2010-04-20 | 642 | 646 | 637 | 639 | 1,241,000 | 639 |
| 2010-04-19 | 638 | 641 | 633 | 633 | 1,250,000 | 633 |
| 2010-04-16 | 664 | 664 | 644 | 647 | 1,459,000 | 647 |
| 2010-04-15 | 665 | 666 | 657 | 658 | 899,000 | 658 |
| 2010-04-14 | 655 | 662 | 652 | 658 | 1,457,000 | 658 |
| 2010-04-13 | 647 | 655 | 644 | 654 | 2,029,000 | 654 |
| 2010-04-12 | 653 | 658 | 650 | 652 | 1,128,000 | 652 |
| 2010-04-09 | 644 | 660 | 642 | 659 | 1,907,000 | 659 |
| 2010-04-08 | 652 | 653 | 646 | 648 | 1,085,000 | 648 |
| 2010-04-07 | 655 | 662 | 652 | 656 | 1,542,000 | 656 |
| 2010-04-06 | 659 | 659 | 647 | 654 | 1,794,000 | 654 |
| 2010-04-05 | 649 | 654 | 646 | 653 | 1,450,000 | 653 |
| 2010-04-02 | 644 | 645 | 634 | 642 | 1,531,000 | 642 |
| 2010-04-01 | 631 | 644 | 629 | 642 | 1,208,000 | 642 |
| 2010-03-31 | 640 | 645 | 629 | 634 | 1,760,000 | 634 |
| 2010-03-30 | 626 | 639 | 625 | 638 | 1,671,000 | 638 |
| 2010-03-29 | 616 | 631 | 612 | 625 | 1,566,000 | 625 |
| 2010-03-26 | 613 | 621 | 611 | 621 | 1,377,000 | 621 |
| 2010-03-25 | 607 | 609 | 601 | 603 | 2,070,000 | 603 |
| 2010-03-24 | 614 | 618 | 606 | 611 | 990,000 | 611 |
| 2010-03-23 | 608 | 615 | 608 | 612 | 1,472,000 | 612 |
| 2010-03-19 | 618 | 618 | 611 | 618 | 1,998,000 | 618 |
| 2010-03-18 | 624 | 628 | 617 | 619 | 1,426,000 | 619 |
| 2010-03-17 | 628 | 630 | 620 | 628 | 1,834,000 | 628 |
| 2010-03-16 | 626 | 628 | 621 | 622 | 1,137,000 | 622 |
| 2010-03-15 | 625 | 629 | 621 | 625 | 741,000 | 625 |
| 2010-03-12 | 624 | 626 | 620 | 624 | 1,808,000 | 624 |
| 2010-03-11 | 621 | 624 | 616 | 621 | 601,000 | 621 |
| 2010-03-10 | 623 | 623 | 615 | 616 | 825,000 | 616 |
| 2010-03-09 | 629 | 634 | 624 | 624 | 1,316,000 | 624 |
| 2010-03-08 | 632 | 638 | 628 | 633 | 1,836,000 | 633 |
| 2010-03-05 | 614 | 622 | 614 | 622 | 2,713,000 | 622 |
| 2010-03-04 | 610 | 610 | 602 | 602 | 1,420,000 | 602 |
| 2010-03-03 | 605 | 611 | 603 | 610 | 834,000 | 610 |
| 2010-03-02 | 601 | 608 | 599 | 606 | 891,000 | 606 |
| 2010-03-01 | 589 | 605 | 587 | 602 | 1,459,000 | 602 |
| 2010-02-26 | 586 | 590 | 581 | 588 | 1,314,000 | 588 |
| 2010-02-25 | 602 | 602 | 590 | 591 | 1,123,000 | 591 |
| 2010-02-24 | 602 | 602 | 592 | 598 | 1,326,000 | 598 |
| 2010-02-23 | 608 | 608 | 598 | 603 | 979,000 | 603 |
| 2010-02-22 | 604 | 612 | 601 | 608 | 894,000 | 608 |
| 2010-02-19 | 608 | 610 | 592 | 596 | 2,072,000 | 596 |
| 2010-02-18 | 606 | 606 | 596 | 603 | 1,708,000 | 603 |
| 2010-02-17 | 612 | 614 | 601 | 606 | 1,494,000 | 606 |
| 2010-02-16 | 604 | 608 | 599 | 602 | 1,338,000 | 602 |
| 2010-02-15 | 603 | 603 | 592 | 594 | 1,382,000 | 594 |
| 2010-02-12 | 604 | 606 | 594 | 600 | 3,677,000 | 600 |
| 2010-02-10 | 606 | 614 | 600 | 611 | 2,338,000 | 611 |
| 2010-02-09 | 610 | 611 | 602 | 607 | 1,602,000 | 607 |
| 2010-02-08 | 613 | 617 | 607 | 614 | 1,725,000 | 614 |
| 2010-02-05 | 615 | 625 | 613 | 620 | 1,445,000 | 620 |
| 2010-02-04 | 632 | 637 | 620 | 631 | 1,930,000 | 631 |
| 2010-02-03 | 620 | 638 | 617 | 631 | 2,607,000 | 631 |
| 2010-02-02 | 618 | 625 | 615 | 621 | 2,601,000 | 621 |
| 2010-02-01 | 607 | 610 | 594 | 608 | 2,761,000 | 608 |
| 2010-01-29 | 602 | 618 | 591 | 611 | 5,757,000 | 611 |
| 2010-01-28 | 568 | 599 | 562 | 596 | 4,126,000 | 596 |
| 2010-01-27 | 576 | 583 | 571 | 573 | 1,969,000 | 573 |
| 2010-01-26 | 575 | 578 | 565 | 566 | 1,846,000 | 566 |
| 2010-01-25 | 583 | 590 | 577 | 584 | 1,902,000 | 584 |
| 2010-01-22 | 583 | 594 | 583 | 588 | 1,307,000 | 588 |
| 2010-01-21 | 590 | 602 | 583 | 601 | 1,420,000 | 601 |
| 2010-01-20 | 603 | 603 | 591 | 593 | 1,084,000 | 593 |
| 2010-01-19 | 603 | 606 | 594 | 596 | 1,125,000 | 596 |
| 2010-01-18 | 595 | 606 | 589 | 600 | 2,185,000 | 600 |
| 2010-01-15 | 613 | 621 | 601 | 605 | 2,390,000 | 605 |
| 2010-01-14 | 611 | 622 | 609 | 621 | 1,445,000 | 621 |
| 2010-01-13 | 618 | 625 | 609 | 611 | 2,317,000 | 611 |
| 2010-01-12 | 607 | 623 | 607 | 622 | 1,454,000 | 622 |
| 2010-01-08 | 609 | 618 | 609 | 613 | 1,764,000 | 613 |
| 2010-01-07 | 595 | 605 | 592 | 600 | 1,222,000 | 600 |
| 2010-01-06 | 590 | 595 | 582 | 593 | 1,295,000 | 593 |
| 2010-01-05 | 597 | 597 | 581 | 585 | 1,298,000 | 585 |
| 2010-01-04 | 586 | 590 | 579 | 588 | 564,000 | 588 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
