積水化成品工業(4228)の株価時系列情報
積水化成品工業(4228)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 255 | 258 | 254 | 255 | 47,000 |
| 2003/12/29 | 253 | 257 | 253 | 254 | 47,000 |
| 2003/12/26 | 250 | 252 | 250 | 251 | 63,000 |
| 2003/12/25 | 248 | 251 | 245 | 249 | 39,000 |
| 2003/12/24 | 243 | 250 | 243 | 245 | 45,000 |
| 2003/12/22 | 244 | 247 | 242 | 244 | 36,000 |
| 2003/12/19 | 242 | 249 | 241 | 243 | 59,000 |
| 2003/12/18 | 245 | 246 | 242 | 242 | 48,000 |
| 2003/12/17 | 249 | 249 | 242 | 243 | 18,000 |
| 2003/12/16 | 248 | 248 | 242 | 246 | 36,000 |
| 2003/12/15 | 250 | 252 | 247 | 248 | 89,000 |
| 2003/12/12 | 253 | 253 | 250 | 251 | 148,000 |
| 2003/12/11 | 249 | 251 | 245 | 248 | 36,000 |
| 2003/12/10 | 246 | 248 | 244 | 246 | 26,000 |
| 2003/12/09 | 246 | 246 | 240 | 246 | 91,000 |
| 2003/12/08 | 243 | 244 | 240 | 244 | 25,000 |
| 2003/12/05 | 249 | 250 | 243 | 247 | 247,000 |
| 2003/12/04 | 246 | 247 | 244 | 245 | 58,000 |
| 2003/12/03 | 245 | 248 | 242 | 246 | 88,000 |
| 2003/12/02 | 248 | 248 | 243 | 244 | 57,000 |
| 2003/12/01 | 244 | 249 | 241 | 248 | 83,000 |
| 2003/11/28 | 244 | 247 | 239 | 245 | 125,000 |
| 2003/11/27 | 247 | 247 | 242 | 244 | 109,000 |
| 2003/11/26 | 240 | 244 | 240 | 242 | 60,000 |
| 2003/11/25 | 244 | 244 | 238 | 239 | 39,000 |
| 2003/11/21 | 238 | 238 | 232 | 233 | 95,000 |
| 2003/11/20 | 225 | 234 | 225 | 233 | 68,000 |
| 2003/11/19 | 217 | 234 | 217 | 228 | 151,000 |
| 2003/11/18 | 221 | 226 | 215 | 225 | 169,000 |
| 2003/11/17 | 240 | 240 | 229 | 229 | 91,000 |
| 2003/11/14 | 249 | 250 | 244 | 247 | 68,000 |
| 2003/11/13 | 250 | 256 | 246 | 251 | 78,000 |
| 2003/11/12 | 249 | 253 | 245 | 247 | 75,000 |
| 2003/11/11 | 253 | 255 | 246 | 249 | 123,000 |
| 2003/11/10 | 260 | 262 | 258 | 258 | 144,000 |
| 2003/11/07 | 271 | 276 | 256 | 261 | 325,000 |
| 2003/11/06 | 274 | 276 | 271 | 271 | 247,000 |
| 2003/11/05 | 267 | 271 | 265 | 271 | 78,000 |
| 2003/11/04 | 265 | 270 | 265 | 269 | 73,000 |
| 2003/10/31 | 266 | 270 | 265 | 265 | 110,000 |
| 2003/10/30 | 266 | 266 | 264 | 264 | 65,000 |
| 2003/10/29 | 267 | 268 | 265 | 266 | 58,000 |
| 2003/10/28 | 266 | 269 | 265 | 266 | 32,000 |
| 2003/10/27 | 263 | 269 | 263 | 265 | 63,000 |
| 2003/10/24 | 265 | 270 | 260 | 262 | 152,000 |
| 2003/10/23 | 267 | 267 | 257 | 259 | 206,000 |
| 2003/10/22 | 273 | 275 | 270 | 270 | 140,000 |
| 2003/10/21 | 276 | 276 | 273 | 275 | 165,000 |
| 2003/10/20 | 277 | 277 | 273 | 275 | 103,000 |
| 2003/10/17 | 273 | 277 | 272 | 276 | 182,000 |
| 2003/10/16 | 273 | 273 | 270 | 271 | 43,000 |
| 2003/10/15 | 271 | 275 | 270 | 271 | 144,000 |
| 2003/10/14 | 273 | 276 | 270 | 270 | 106,000 |
| 2003/10/10 | 268 | 269 | 265 | 268 | 208,000 |
| 2003/10/09 | 269 | 269 | 265 | 266 | 179,000 |
| 2003/10/08 | 272 | 273 | 264 | 265 | 305,000 |
| 2003/10/07 | 271 | 271 | 267 | 269 | 196,000 |
| 2003/10/06 | 270 | 272 | 269 | 269 | 437,000 |
| 2003/10/03 | 272 | 272 | 265 | 268 | 374,000 |
| 2003/10/02 | 282 | 282 | 272 | 272 | 269,000 |
| 2003/10/01 | 277 | 281 | 272 | 277 | 127,000 |
| 2003/09/30 | 274 | 277 | 273 | 274 | 44,000 |
| 2003/09/29 | 273 | 280 | 271 | 273 | 115,000 |
| 2003/09/26 | 273 | 279 | 273 | 278 | 67,000 |
| 2003/09/25 | 280 | 285 | 275 | 283 | 116,000 |
| 2003/09/24 | 291 | 291 | 282 | 287 | 296,000 |
| 2003/09/22 | 286 | 295 | 283 | 288 | 272,000 |
| 2003/09/19 | 279 | 285 | 279 | 283 | 372,000 |
| 2003/09/18 | 272 | 278 | 271 | 276 | 316,000 |
| 2003/09/17 | 277 | 277 | 267 | 270 | 413,000 |
| 2003/09/16 | 276 | 280 | 266 | 267 | 358,000 |
| 2003/09/12 | 268 | 275 | 264 | 272 | 749,000 |
| 2003/09/11 | 262 | 263 | 260 | 263 | 172,000 |
| 2003/09/10 | 262 | 263 | 260 | 262 | 196,000 |
| 2003/09/09 | 257 | 261 | 257 | 261 | 251,000 |
| 2003/09/08 | 256 | 259 | 254 | 257 | 152,000 |
| 2003/09/05 | 256 | 259 | 255 | 257 | 118,000 |
| 2003/09/04 | 256 | 258 | 254 | 256 | 215,000 |
| 2003/09/03 | 259 | 261 | 255 | 255 | 329,000 |
| 2003/09/02 | 264 | 264 | 258 | 259 | 369,000 |
| 2003/09/01 | 260 | 262 | 259 | 260 | 282,000 |
| 2003/08/29 | 256 | 262 | 255 | 258 | 278,000 |
| 2003/08/28 | 260 | 260 | 255 | 255 | 217,000 |
| 2003/08/27 | 263 | 265 | 256 | 257 | 857,000 |
| 2003/08/26 | 258 | 263 | 254 | 259 | 420,000 |
| 2003/08/25 | 249 | 258 | 248 | 254 | 342,000 |
| 2003/08/22 | 251 | 253 | 250 | 250 | 246,000 |
| 2003/08/21 | 247 | 250 | 247 | 250 | 99,000 |
| 2003/08/20 | 250 | 252 | 242 | 247 | 370,000 |
| 2003/08/19 | 253 | 253 | 249 | 250 | 211,000 |
| 2003/08/18 | 241 | 248 | 241 | 248 | 234,000 |
| 2003/08/15 | 238 | 241 | 238 | 240 | 86,000 |
| 2003/08/14 | 237 | 240 | 236 | 238 | 88,000 |
| 2003/08/13 | 237 | 239 | 235 | 238 | 70,000 |
| 2003/08/12 | 240 | 242 | 237 | 237 | 138,000 |
| 2003/08/11 | 236 | 238 | 235 | 236 | 64,000 |
| 2003/08/08 | 238 | 240 | 236 | 236 | 68,000 |
| 2003/08/07 | 239 | 242 | 236 | 242 | 86,000 |
| 2003/08/06 | 241 | 241 | 238 | 238 | 51,000 |
| 2003/08/05 | 238 | 241 | 237 | 239 | 152,000 |
| 2003/08/04 | 240 | 240 | 237 | 237 | 94,000 |
| 2003/08/01 | 242 | 243 | 238 | 240 | 115,000 |
| 2003/07/31 | 240 | 243 | 238 | 242 | 193,000 |
| 2003/07/30 | 234 | 236 | 233 | 236 | 77,000 |
| 2003/07/29 | 233 | 236 | 233 | 233 | 66,000 |
| 2003/07/28 | 234 | 234 | 232 | 232 | 44,000 |
| 2003/07/25 | 232 | 233 | 228 | 230 | 142,000 |
| 2003/07/24 | 236 | 236 | 232 | 232 | 48,000 |
| 2003/07/23 | 233 | 237 | 229 | 236 | 155,000 |
| 2003/07/22 | 237 | 239 | 230 | 231 | 93,000 |
| 2003/07/18 | 230 | 238 | 229 | 238 | 106,000 |
| 2003/07/17 | 239 | 240 | 233 | 233 | 61,000 |
| 2003/07/16 | 239 | 241 | 238 | 238 | 69,000 |
| 2003/07/15 | 244 | 244 | 240 | 240 | 100,000 |
| 2003/07/14 | 242 | 244 | 239 | 243 | 89,000 |
| 2003/07/11 | 242 | 243 | 237 | 237 | 69,000 |
| 2003/07/10 | 239 | 245 | 239 | 242 | 83,000 |
| 2003/07/09 | 239 | 240 | 235 | 240 | 189,000 |
| 2003/07/08 | 245 | 245 | 239 | 239 | 177,000 |
| 2003/07/07 | 246 | 247 | 243 | 245 | 76,000 |
| 2003/07/04 | 234 | 248 | 234 | 247 | 101,000 |
| 2003/07/03 | 251 | 251 | 238 | 238 | 132,000 |
| 2003/07/02 | 252 | 253 | 248 | 250 | 87,000 |
| 2003/07/01 | 248 | 251 | 248 | 250 | 53,000 |
| 2003/06/30 | 252 | 253 | 249 | 250 | 149,000 |
| 2003/06/27 | 250 | 254 | 246 | 246 | 220,000 |
| 2003/06/26 | 248 | 249 | 245 | 246 | 87,000 |
| 2003/06/25 | 247 | 250 | 244 | 250 | 115,000 |
| 2003/06/24 | 243 | 247 | 243 | 247 | 126,000 |
| 2003/06/23 | 242 | 247 | 241 | 246 | 103,000 |
| 2003/06/20 | 241 | 242 | 239 | 241 | 74,000 |
| 2003/06/19 | 243 | 244 | 242 | 242 | 68,000 |
| 2003/06/18 | 243 | 247 | 243 | 243 | 101,000 |
| 2003/06/17 | 246 | 247 | 243 | 243 | 78,000 |
| 2003/06/16 | 246 | 247 | 244 | 245 | 50,000 |
| 2003/06/13 | 244 | 249 | 243 | 249 | 213,000 |
| 2003/06/12 | 246 | 247 | 244 | 244 | 58,000 |
| 2003/06/11 | 246 | 249 | 244 | 244 | 79,000 |
| 2003/06/10 | 247 | 247 | 242 | 245 | 93,000 |
| 2003/06/09 | 246 | 247 | 245 | 247 | 61,000 |
| 2003/06/06 | 244 | 249 | 244 | 248 | 168,000 |
| 2003/06/05 | 247 | 249 | 245 | 246 | 197,000 |
| 2003/06/04 | 240 | 243 | 239 | 243 | 151,000 |
| 2003/06/03 | 239 | 242 | 238 | 242 | 71,000 |
| 2003/06/02 | 241 | 242 | 239 | 239 | 79,000 |
| 2003/05/30 | 239 | 243 | 237 | 239 | 96,000 |
| 2003/05/29 | 241 | 245 | 237 | 237 | 93,000 |
| 2003/05/28 | 232 | 245 | 232 | 245 | 207,000 |
| 2003/05/27 | 237 | 237 | 231 | 231 | 106,000 |
| 2003/05/26 | 232 | 237 | 232 | 236 | 53,000 |
| 2003/05/23 | 232 | 235 | 230 | 230 | 125,000 |
| 2003/05/22 | 235 | 237 | 230 | 231 | 64,000 |
| 2003/05/21 | 232 | 236 | 232 | 234 | 72,000 |
| 2003/05/20 | 231 | 236 | 231 | 236 | 61,000 |
| 2003/05/19 | 234 | 238 | 233 | 235 | 130,000 |
| 2003/05/16 | 234 | 237 | 231 | 233 | 115,000 |
| 2003/05/15 | 234 | 234 | 230 | 230 | 76,000 |
| 2003/05/14 | 235 | 240 | 234 | 234 | 136,000 |
| 2003/05/13 | 240 | 243 | 230 | 231 | 307,000 |
| 2003/05/12 | 236 | 243 | 236 | 242 | 197,000 |
| 2003/05/09 | 227 | 235 | 227 | 235 | 80,000 |
| 2003/05/08 | 234 | 234 | 227 | 227 | 45,000 |
| 2003/05/07 | 235 | 238 | 234 | 235 | 73,000 |
| 2003/05/06 | 232 | 238 | 232 | 234 | 194,000 |
| 2003/05/02 | 230 | 231 | 225 | 228 | 118,000 |
| 2003/05/01 | 224 | 235 | 223 | 233 | 162,000 |
| 2003/04/30 | 216 | 223 | 216 | 223 | 41,000 |
| 2003/04/28 | 218 | 219 | 212 | 216 | 53,000 |
| 2003/04/25 | 221 | 224 | 219 | 219 | 87,000 |
| 2003/04/24 | 218 | 225 | 218 | 221 | 85,000 |
| 2003/04/23 | 230 | 230 | 225 | 228 | 97,000 |
| 2003/04/22 | 233 | 234 | 228 | 228 | 153,000 |
| 2003/04/21 | 228 | 233 | 228 | 233 | 154,000 |
| 2003/04/18 | 224 | 233 | 221 | 228 | 275,000 |
| 2003/04/17 | 224 | 229 | 221 | 225 | 197,000 |
| 2003/04/16 | 215 | 231 | 215 | 231 | 275,000 |
| 2003/04/15 | 210 | 221 | 210 | 217 | 243,000 |
| 2003/04/14 | 212 | 213 | 209 | 211 | 109,000 |
| 2003/04/11 | 210 | 214 | 210 | 214 | 205,000 |
| 2003/04/10 | 205 | 215 | 204 | 215 | 223,000 |
| 2003/04/09 | 204 | 208 | 202 | 207 | 79,000 |
| 2003/04/08 | 206 | 209 | 205 | 207 | 94,000 |
| 2003/04/07 | 200 | 210 | 200 | 210 | 177,000 |
| 2003/04/04 | 195 | 203 | 195 | 202 | 69,000 |
| 2003/04/03 | 199 | 200 | 195 | 196 | 40,000 |
| 2003/04/02 | 192 | 200 | 191 | 200 | 76,000 |
| 2003/04/01 | 194 | 195 | 192 | 193 | 54,000 |
| 2003/03/31 | 199 | 199 | 195 | 196 | 46,000 |
| 2003/03/28 | 199 | 205 | 199 | 202 | 161,000 |
| 2003/03/27 | 194 | 204 | 194 | 201 | 139,000 |
| 2003/03/26 | 193 | 196 | 193 | 195 | 63,000 |
| 2003/03/25 | 195 | 196 | 194 | 195 | 117,000 |
| 2003/03/24 | 195 | 196 | 194 | 195 | 101,000 |
| 2003/03/20 | 190 | 194 | 190 | 194 | 64,000 |
| 2003/03/19 | 189 | 189 | 187 | 189 | 27,000 |
| 2003/03/18 | 190 | 192 | 190 | 191 | 41,000 |
| 2003/03/17 | 187 | 188 | 185 | 187 | 56,000 |
| 2003/03/14 | 190 | 192 | 187 | 189 | 214,000 |
| 2003/03/13 | 184 | 187 | 183 | 187 | 52,000 |
| 2003/03/12 | 184 | 184 | 182 | 182 | 54,000 |
| 2003/03/11 | 186 | 186 | 177 | 182 | 76,000 |
| 2003/03/10 | 188 | 192 | 185 | 185 | 51,000 |
| 2003/03/07 | 197 | 198 | 194 | 195 | 49,000 |
| 2003/03/06 | 197 | 199 | 197 | 198 | 113,000 |
| 2003/03/05 | 199 | 199 | 195 | 197 | 93,000 |
| 2003/03/04 | 196 | 201 | 196 | 196 | 123,000 |
| 2003/03/03 | 196 | 197 | 193 | 195 | 146,000 |
| 2003/02/28 | 195 | 197 | 192 | 193 | 90,000 |
| 2003/02/27 | 195 | 195 | 191 | 191 | 70,000 |
| 2003/02/26 | 196 | 198 | 192 | 193 | 106,000 |
| 2003/02/25 | 205 | 205 | 195 | 195 | 112,000 |
| 2003/02/24 | 208 | 208 | 204 | 205 | 52,000 |
| 2003/02/21 | 208 | 210 | 203 | 207 | 85,000 |
| 2003/02/20 | 207 | 211 | 207 | 209 | 50,000 |
| 2003/02/19 | 210 | 215 | 208 | 212 | 116,000 |
| 2003/02/18 | 213 | 213 | 208 | 211 | 65,000 |
| 2003/02/17 | 213 | 217 | 211 | 214 | 120,000 |
| 2003/02/14 | 205 | 210 | 203 | 209 | 113,000 |
| 2003/02/13 | 211 | 211 | 208 | 208 | 44,000 |
| 2003/02/12 | 206 | 212 | 205 | 212 | 159,000 |
| 2003/02/10 | 195 | 207 | 194 | 207 | 140,000 |
| 2003/02/07 | 198 | 199 | 195 | 195 | 31,000 |
| 2003/02/06 | 196 | 198 | 195 | 197 | 44,000 |
| 2003/02/05 | 195 | 198 | 195 | 195 | 79,000 |
| 2003/02/04 | 196 | 198 | 193 | 194 | 46,000 |
| 2003/02/03 | 189 | 196 | 188 | 196 | 75,000 |
| 2003/01/31 | 189 | 191 | 188 | 188 | 51,000 |
| 2003/01/30 | 190 | 192 | 190 | 190 | 53,000 |
| 2003/01/29 | 195 | 195 | 191 | 192 | 63,000 |
| 2003/01/28 | 191 | 194 | 190 | 194 | 60,000 |
| 2003/01/27 | 192 | 193 | 190 | 193 | 119,000 |
| 2003/01/24 | 196 | 197 | 192 | 193 | 107,000 |
| 2003/01/23 | 195 | 196 | 192 | 195 | 103,000 |
| 2003/01/22 | 198 | 198 | 194 | 198 | 92,000 |
| 2003/01/21 | 196 | 197 | 192 | 197 | 89,000 |
| 2003/01/20 | 190 | 199 | 190 | 199 | 68,000 |
| 2003/01/17 | 190 | 193 | 189 | 190 | 96,000 |
| 2003/01/16 | 192 | 192 | 188 | 192 | 76,000 |
| 2003/01/15 | 192 | 192 | 189 | 190 | 73,000 |
| 2003/01/14 | 187 | 192 | 187 | 192 | 31,000 |
| 2003/01/10 | 190 | 190 | 185 | 186 | 26,000 |
| 2003/01/09 | 187 | 190 | 187 | 190 | 49,000 |
| 2003/01/08 | 183 | 189 | 183 | 186 | 52,000 |
| 2003/01/07 | 186 | 189 | 186 | 186 | 27,000 |
| 2003/01/06 | 182 | 189 | 182 | 189 | 22,000 |