積水化学工業(4204)の株価時系列情報
積水化学工業(4204)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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,010 | 1,010 | 998 | 1,000 | 336,000 |
| 1993/12/29 | 995 | 1,000 | 993 | 1,000 | 281,000 |
| 1993/12/28 | 985 | 999 | 980 | 999 | 463,000 |
| 1993/12/27 | 1,000 | 1,000 | 970 | 975 | 228,000 |
| 1993/12/24 | 1,010 | 1,010 | 1,000 | 1,010 | 253,000 |
| 1993/12/22 | 1,010 | 1,010 | 1,000 | 1,010 | 418,000 |
| 1993/12/21 | 995 | 1,010 | 995 | 1,010 | 195,000 |
| 1993/12/20 | 1,030 | 1,030 | 995 | 996 | 505,000 |
| 1993/12/17 | 1,020 | 1,030 | 1,000 | 1,030 | 337,000 |
| 1993/12/16 | 1,010 | 1,020 | 1,000 | 1,020 | 191,000 |
| 1993/12/15 | 980 | 990 | 980 | 983 | 479,000 |
| 1993/12/14 | 1,000 | 1,010 | 995 | 1,000 | 326,000 |
| 1993/12/13 | 1,000 | 1,030 | 1,000 | 1,010 | 301,000 |
| 1993/12/10 | 961 | 1,020 | 961 | 1,000 | 572,000 |
| 1993/12/09 | 953 | 983 | 953 | 983 | 622,000 |
| 1993/12/08 | 960 | 960 | 930 | 940 | 363,000 |
| 1993/12/07 | 961 | 970 | 961 | 965 | 1,120,000 |
| 1993/12/06 | 982 | 990 | 960 | 979 | 376,000 |
| 1993/12/03 | 951 | 987 | 950 | 987 | 549,000 |
| 1993/12/02 | 960 | 1,020 | 950 | 970 | 252,000 |
| 1993/12/01 | 927 | 960 | 921 | 960 | 327,000 |
| 1993/11/30 | 925 | 928 | 890 | 897 | 556,000 |
| 1993/11/29 | 950 | 950 | 920 | 925 | 625,000 |
| 1993/11/26 | 949 | 959 | 945 | 950 | 231,000 |
| 1993/11/25 | 960 | 980 | 941 | 945 | 1,151,000 |
| 1993/11/24 | 950 | 975 | 950 | 954 | 1,075,000 |
| 1993/11/22 | 994 | 994 | 953 | 954 | 715,000 |
| 1993/11/19 | 1,020 | 1,020 | 1,000 | 1,010 | 948,000 |
| 1993/11/18 | 1,030 | 1,030 | 1,010 | 1,030 | 899,000 |
| 1993/11/17 | 1,020 | 1,030 | 1,020 | 1,030 | 1,203,000 |
| 1993/11/16 | 1,020 | 1,040 | 1,000 | 1,040 | 745,000 |
| 1993/11/15 | 1,010 | 1,020 | 999 | 1,020 | 939,000 |
| 1993/11/12 | 1,000 | 1,050 | 1,000 | 1,050 | 1,394,000 |
| 1993/11/11 | 1,010 | 1,010 | 980 | 995 | 724,000 |
| 1993/11/10 | 977 | 1,010 | 967 | 1,010 | 819,000 |
| 1993/11/09 | 1,000 | 1,010 | 949 | 957 | 541,000 |
| 1993/11/08 | 1,020 | 1,030 | 1,010 | 1,010 | 601,000 |
| 1993/11/05 | 1,030 | 1,040 | 1,010 | 1,040 | 816,000 |
| 1993/11/04 | 1,040 | 1,050 | 1,040 | 1,040 | 275,000 |
| 1993/11/02 | 1,040 | 1,060 | 1,040 | 1,040 | 373,000 |
| 1993/11/01 | 1,030 | 1,050 | 1,020 | 1,050 | 450,000 |
| 1993/10/29 | 1,020 | 1,040 | 1,020 | 1,040 | 406,000 |
| 1993/10/28 | 1,040 | 1,040 | 1,020 | 1,020 | 483,000 |
| 1993/10/27 | 1,050 | 1,060 | 1,020 | 1,030 | 528,000 |
| 1993/10/26 | 1,070 | 1,080 | 1,040 | 1,060 | 429,000 |
| 1993/10/25 | 1,090 | 1,090 | 1,070 | 1,080 | 806,000 |
| 1993/10/22 | 1,050 | 1,060 | 1,050 | 1,060 | 412,000 |
| 1993/10/21 | 1,070 | 1,070 | 1,040 | 1,040 | 705,000 |
| 1993/10/20 | 1,050 | 1,060 | 1,040 | 1,060 | 400,000 |
| 1993/10/19 | 1,050 | 1,060 | 1,050 | 1,050 | 532,000 |
| 1993/10/18 | 1,050 | 1,060 | 1,050 | 1,050 | 436,000 |
| 1993/10/15 | 1,090 | 1,090 | 1,060 | 1,060 | 671,000 |
| 1993/10/14 | 1,070 | 1,090 | 1,070 | 1,090 | 283,000 |
| 1993/10/13 | 1,080 | 1,090 | 1,070 | 1,090 | 145,000 |
| 1993/10/12 | 1,090 | 1,100 | 1,080 | 1,090 | 590,000 |
| 1993/10/08 | 1,070 | 1,090 | 1,070 | 1,090 | 569,000 |
| 1993/10/07 | 1,060 | 1,070 | 1,060 | 1,070 | 252,000 |
| 1993/10/06 | 1,060 | 1,070 | 1,050 | 1,070 | 292,000 |
| 1993/10/05 | 1,080 | 1,090 | 1,060 | 1,060 | 468,000 |
| 1993/10/04 | 1,090 | 1,090 | 1,080 | 1,080 | 543,000 |
| 1993/10/01 | 1,080 | 1,110 | 1,080 | 1,110 | 1,168,000 |
| 1993/09/30 | 1,050 | 1,070 | 1,050 | 1,060 | 616,000 |
| 1993/09/29 | 1,050 | 1,060 | 1,050 | 1,060 | 267,000 |
| 1993/09/28 | 1,060 | 1,070 | 1,050 | 1,070 | 405,000 |
| 1993/09/27 | 1,050 | 1,080 | 1,030 | 1,080 | 622,000 |
| 1993/09/24 | 1,060 | 1,070 | 1,030 | 1,060 | 435,000 |
| 1993/09/22 | 1,060 | 1,060 | 1,050 | 1,060 | 449,000 |
| 1993/09/21 | 1,040 | 1,080 | 1,030 | 1,080 | 614,000 |
| 1993/09/20 | 1,050 | 1,050 | 1,020 | 1,020 | 447,000 |
| 1993/09/17 | 1,030 | 1,050 | 1,030 | 1,050 | 368,000 |
| 1993/09/16 | 1,070 | 1,080 | 1,030 | 1,030 | 674,000 |
| 1993/09/14 | 1,070 | 1,070 | 1,060 | 1,060 | 632,000 |
| 1993/09/13 | 1,050 | 1,070 | 1,050 | 1,060 | 664,000 |
| 1993/09/10 | 1,020 | 1,060 | 1,020 | 1,050 | 1,959,000 |
| 1993/09/09 | 1,020 | 1,040 | 1,020 | 1,040 | 466,000 |
| 1993/09/08 | 1,030 | 1,040 | 1,020 | 1,030 | 425,000 |
| 1993/09/07 | 1,020 | 1,030 | 1,010 | 1,030 | 562,000 |
| 1993/09/06 | 1,020 | 1,030 | 1,010 | 1,020 | 354,000 |
| 1993/09/03 | 1,010 | 1,020 | 1,000 | 1,020 | 573,000 |
| 1993/09/02 | 1,000 | 1,010 | 1,000 | 1,010 | 621,000 |
| 1993/09/01 | 1,020 | 1,020 | 998 | 1,000 | 688,000 |
| 1993/08/31 | 1,030 | 1,030 | 1,000 | 1,020 | 695,000 |
| 1993/08/30 | 996 | 1,020 | 996 | 1,020 | 831,000 |
| 1993/08/27 | 1,010 | 1,010 | 982 | 987 | 540,000 |
| 1993/08/26 | 999 | 1,000 | 995 | 1,000 | 97,000 |
| 1993/08/25 | 1,000 | 1,010 | 980 | 983 | 244,000 |
| 1993/08/24 | 1,000 | 1,010 | 991 | 992 | 381,000 |
| 1993/08/23 | 990 | 1,010 | 990 | 1,000 | 264,000 |
| 1993/08/20 | 1,020 | 1,020 | 995 | 995 | 358,000 |
| 1993/08/19 | 1,010 | 1,020 | 1,000 | 1,020 | 580,000 |
| 1993/08/18 | 1,000 | 1,010 | 995 | 996 | 803,000 |
| 1993/08/17 | 1,030 | 1,030 | 1,000 | 1,000 | 1,027,000 |
| 1993/08/16 | 1,020 | 1,040 | 1,010 | 1,020 | 1,412,000 |
| 1993/08/13 | 1,010 | 1,020 | 1,000 | 1,020 | 780,000 |
| 1993/08/12 | 1,020 | 1,030 | 1,000 | 1,010 | 1,251,000 |
| 1993/08/11 | 1,000 | 1,010 | 999 | 1,010 | 883,000 |
| 1993/08/10 | 976 | 1,020 | 975 | 999 | 1,904,000 |
| 1993/08/09 | 959 | 975 | 957 | 969 | 677,000 |
| 1993/08/06 | 958 | 958 | 953 | 958 | 199,000 |
| 1993/08/05 | 952 | 960 | 952 | 957 | 242,000 |
| 1993/08/04 | 952 | 954 | 950 | 952 | 130,000 |
| 1993/08/03 | 949 | 953 | 948 | 953 | 478,000 |
| 1993/08/02 | 956 | 956 | 948 | 948 | 126,000 |
| 1993/07/30 | 948 | 959 | 948 | 959 | 465,000 |
| 1993/07/29 | 948 | 950 | 933 | 948 | 488,000 |
| 1993/07/28 | 940 | 948 | 930 | 938 | 289,000 |
| 1993/07/27 | 949 | 950 | 935 | 950 | 510,000 |
| 1993/07/26 | 939 | 950 | 930 | 950 | 341,000 |
| 1993/07/23 | 938 | 938 | 930 | 935 | 132,000 |
| 1993/07/22 | 939 | 940 | 933 | 938 | 437,000 |
| 1993/07/21 | 949 | 960 | 946 | 951 | 414,000 |
| 1993/07/20 | 962 | 962 | 953 | 959 | 227,000 |
| 1993/07/19 | 959 | 962 | 953 | 961 | 345,000 |
| 1993/07/16 | 940 | 953 | 940 | 949 | 220,000 |
| 1993/07/15 | 941 | 950 | 933 | 950 | 641,000 |
| 1993/07/14 | 930 | 943 | 921 | 931 | 309,000 |
| 1993/07/13 | 921 | 930 | 915 | 915 | 408,000 |
| 1993/07/12 | 920 | 921 | 910 | 921 | 291,000 |
| 1993/07/09 | 913 | 920 | 913 | 916 | 176,000 |
| 1993/07/08 | 926 | 930 | 921 | 921 | 508,000 |
| 1993/07/07 | 931 | 931 | 913 | 921 | 515,000 |
| 1993/07/06 | 920 | 925 | 918 | 921 | 174,000 |
| 1993/07/05 | 921 | 921 | 915 | 920 | 86,000 |
| 1993/07/02 | 921 | 930 | 921 | 921 | 533,000 |
| 1993/07/01 | 920 | 930 | 911 | 911 | 278,000 |
| 1993/06/30 | 936 | 939 | 910 | 920 | 276,000 |
| 1993/06/29 | 936 | 940 | 930 | 931 | 272,000 |
| 1993/06/28 | 945 | 945 | 931 | 945 | 243,000 |
| 1993/06/25 | 920 | 920 | 901 | 910 | 519,000 |
| 1993/06/24 | 920 | 921 | 910 | 916 | 461,000 |
| 1993/06/23 | 930 | 930 | 910 | 912 | 439,000 |
| 1993/06/22 | 910 | 930 | 900 | 930 | 280,000 |
| 1993/06/21 | 920 | 920 | 891 | 900 | 522,000 |
| 1993/06/18 | 940 | 940 | 900 | 900 | 340,000 |
| 1993/06/17 | 945 | 945 | 932 | 940 | 240,000 |
| 1993/06/16 | 960 | 960 | 920 | 945 | 554,000 |
| 1993/06/15 | 970 | 974 | 961 | 961 | 414,000 |
| 1993/06/14 | 977 | 980 | 965 | 974 | 253,000 |
| 1993/06/11 | 969 | 979 | 961 | 979 | 514,000 |
| 1993/06/10 | 985 | 988 | 960 | 979 | 185,000 |
| 1993/06/08 | 989 | 989 | 976 | 984 | 288,000 |
| 1993/06/07 | 985 | 999 | 980 | 999 | 720,000 |
| 1993/06/04 | 984 | 984 | 975 | 979 | 76,000 |
| 1993/06/03 | 980 | 985 | 979 | 984 | 357,000 |
| 1993/06/02 | 981 | 983 | 971 | 980 | 382,000 |
| 1993/06/01 | 951 | 978 | 945 | 971 | 323,000 |
| 1993/05/31 | 984 | 984 | 936 | 941 | 430,000 |
| 1993/05/28 | 970 | 979 | 969 | 974 | 267,000 |
| 1993/05/27 | 986 | 991 | 970 | 970 | 188,000 |
| 1993/05/26 | 965 | 976 | 965 | 976 | 670,000 |
| 1993/05/25 | 974 | 976 | 970 | 970 | 448,000 |
| 1993/05/24 | 971 | 975 | 970 | 970 | 258,000 |
| 1993/05/21 | 976 | 976 | 962 | 965 | 508,000 |
| 1993/05/20 | 999 | 999 | 976 | 981 | 433,000 |
| 1993/05/19 | 989 | 1,000 | 981 | 1,000 | 621,000 |
| 1993/05/18 | 1,000 | 1,000 | 985 | 985 | 436,000 |
| 1993/05/17 | 1,010 | 1,010 | 997 | 1,010 | 407,000 |
| 1993/05/14 | 1,010 | 1,010 | 990 | 1,010 | 660,000 |
| 1993/05/13 | 1,000 | 1,030 | 999 | 1,020 | 2,470,000 |
| 1993/05/12 | 959 | 980 | 959 | 971 | 1,097,000 |
| 1993/05/11 | 969 | 975 | 956 | 958 | 313,000 |
| 1993/05/10 | 962 | 969 | 941 | 969 | 314,000 |
| 1993/05/07 | 979 | 979 | 961 | 972 | 380,000 |
| 1993/05/06 | 971 | 989 | 969 | 989 | 1,737,000 |
| 1993/04/30 | 925 | 968 | 925 | 967 | 1,979,000 |
| 1993/04/28 | 890 | 918 | 890 | 905 | 643,000 |
| 1993/04/27 | 890 | 900 | 890 | 900 | 391,000 |
| 1993/04/26 | 893 | 899 | 875 | 890 | 283,000 |
| 1993/04/23 | 880 | 889 | 871 | 888 | 413,000 |
| 1993/04/22 | 905 | 905 | 870 | 870 | 307,000 |
| 1993/04/21 | 919 | 919 | 898 | 905 | 324,000 |
| 1993/04/20 | 915 | 915 | 902 | 915 | 235,000 |
| 1993/04/19 | 918 | 923 | 903 | 918 | 698,000 |
| 1993/04/16 | 905 | 910 | 890 | 910 | 620,000 |
| 1993/04/15 | 909 | 909 | 880 | 898 | 490,000 |
| 1993/04/14 | 900 | 910 | 892 | 900 | 779,000 |
| 1993/04/13 | 867 | 895 | 867 | 892 | 755,000 |
| 1993/04/12 | 875 | 875 | 860 | 861 | 552,000 |
| 1993/04/09 | 880 | 884 | 860 | 860 | 487,000 |
| 1993/04/08 | 890 | 897 | 865 | 865 | 850,000 |
| 1993/04/07 | 879 | 896 | 874 | 880 | 1,979,000 |
| 1993/04/06 | 875 | 880 | 861 | 870 | 2,112,000 |
| 1993/04/05 | 809 | 884 | 801 | 880 | 2,898,000 |
| 1993/04/02 | 779 | 799 | 774 | 799 | 2,786,000 |
| 1993/04/01 | 765 | 766 | 740 | 759 | 1,027,000 |
| 1993/03/31 | 785 | 787 | 775 | 775 | 520,000 |
| 1993/03/30 | 803 | 804 | 787 | 794 | 1,121,000 |
| 1993/03/29 | 792 | 815 | 785 | 785 | 3,532,000 |
| 1993/03/26 | 782 | 787 | 778 | 782 | 325,000 |
| 1993/03/25 | 780 | 788 | 776 | 785 | 440,000 |
| 1993/03/24 | 768 | 778 | 767 | 770 | 268,000 |
| 1993/03/23 | 778 | 785 | 765 | 785 | 534,000 |
| 1993/03/22 | 769 | 779 | 769 | 778 | 474,000 |
| 1993/03/19 | 770 | 773 | 759 | 769 | 427,000 |
| 1993/03/18 | 757 | 789 | 757 | 770 | 223,000 |
| 1993/03/17 | 735 | 752 | 731 | 752 | 106,000 |
| 1993/03/16 | 750 | 750 | 725 | 725 | 249,000 |
| 1993/03/15 | 749 | 750 | 745 | 745 | 174,000 |
| 1993/03/12 | 732 | 751 | 732 | 751 | 828,000 |
| 1993/03/11 | 750 | 754 | 749 | 751 | 255,000 |
| 1993/03/10 | 770 | 770 | 740 | 740 | 404,000 |
| 1993/03/09 | 750 | 775 | 750 | 771 | 682,000 |
| 1993/03/08 | 715 | 750 | 715 | 740 | 291,000 |
| 1993/03/05 | 715 | 715 | 700 | 703 | 263,000 |
| 1993/03/04 | 700 | 711 | 700 | 711 | 122,000 |
| 1993/03/03 | 709 | 713 | 707 | 713 | 378,000 |
| 1993/03/02 | 695 | 710 | 695 | 709 | 180,000 |
| 1993/03/01 | 698 | 707 | 697 | 698 | 241,000 |
| 1993/02/26 | 709 | 709 | 703 | 708 | 382,000 |
| 1993/02/25 | 710 | 710 | 693 | 703 | 446,000 |
| 1993/02/24 | 706 | 710 | 703 | 709 | 305,000 |
| 1993/02/23 | 710 | 710 | 705 | 710 | 259,000 |
| 1993/02/22 | 710 | 713 | 701 | 710 | 238,000 |
| 1993/02/19 | 708 | 710 | 690 | 690 | 283,000 |
| 1993/02/18 | 708 | 708 | 703 | 707 | 237,000 |
| 1993/02/17 | 699 | 703 | 695 | 703 | 388,000 |
| 1993/02/16 | 699 | 709 | 690 | 690 | 765,000 |
| 1993/02/15 | 699 | 706 | 695 | 704 | 217,000 |
| 1993/02/12 | 710 | 710 | 692 | 699 | 507,000 |
| 1993/02/10 | 705 | 707 | 699 | 705 | 283,000 |
| 1993/02/09 | 703 | 703 | 695 | 695 | 135,000 |
| 1993/02/08 | 700 | 704 | 696 | 700 | 401,000 |
| 1993/02/05 | 693 | 701 | 693 | 696 | 250,000 |
| 1993/02/04 | 708 | 708 | 693 | 693 | 158,000 |
| 1993/02/03 | 710 | 710 | 700 | 708 | 169,000 |
| 1993/02/02 | 706 | 710 | 695 | 695 | 241,000 |
| 1993/02/01 | 708 | 714 | 705 | 706 | 43,000 |
| 1993/01/29 | 720 | 723 | 699 | 709 | 314,000 |
| 1993/01/28 | 687 | 729 | 687 | 728 | 432,000 |
| 1993/01/27 | 690 | 690 | 680 | 685 | 329,000 |
| 1993/01/26 | 682 | 686 | 675 | 680 | 202,000 |
| 1993/01/25 | 697 | 697 | 679 | 687 | 293,000 |
| 1993/01/22 | 690 | 691 | 685 | 687 | 413,000 |
| 1993/01/21 | 691 | 691 | 682 | 686 | 238,000 |
| 1993/01/20 | 708 | 708 | 691 | 691 | 249,000 |
| 1993/01/19 | 710 | 710 | 704 | 705 | 323,000 |
| 1993/01/18 | 713 | 715 | 708 | 710 | 435,000 |
| 1993/01/14 | 712 | 727 | 711 | 711 | 309,000 |
| 1993/01/13 | 734 | 734 | 725 | 725 | 271,000 |
| 1993/01/12 | 744 | 744 | 731 | 734 | 297,000 |
| 1993/01/11 | 740 | 749 | 735 | 748 | 112,000 |
| 1993/01/08 | 740 | 741 | 731 | 734 | 781,000 |
| 1993/01/07 | 741 | 745 | 736 | 736 | 369,000 |
| 1993/01/06 | 776 | 776 | 745 | 745 | 271,000 |
| 1993/01/05 | 777 | 777 | 772 | 775 | 186,000 |
| 1993/01/04 | 788 | 788 | 777 | 780 | 232,000 |