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 |
|---|---|---|---|---|---|
| 1992/12/30 | 784 | 785 | 781 | 785 | 218,000 |
| 1992/12/29 | 786 | 786 | 784 | 784 | 314,000 |
| 1992/12/28 | 780 | 788 | 780 | 788 | 181,000 |
| 1992/12/25 | 784 | 784 | 775 | 779 | 190,000 |
| 1992/12/24 | 785 | 785 | 775 | 775 | 351,000 |
| 1992/12/22 | 776 | 786 | 775 | 775 | 211,000 |
| 1992/12/21 | 780 | 782 | 775 | 776 | 167,000 |
| 1992/12/18 | 789 | 792 | 775 | 775 | 763,000 |
| 1992/12/17 | 779 | 780 | 775 | 779 | 388,000 |
| 1992/12/16 | 780 | 780 | 775 | 775 | 525,000 |
| 1992/12/15 | 784 | 784 | 772 | 779 | 646,000 |
| 1992/12/14 | 780 | 780 | 776 | 780 | 318,000 |
| 1992/12/11 | 780 | 789 | 772 | 785 | 442,000 |
| 1992/12/10 | 771 | 790 | 771 | 778 | 632,000 |
| 1992/12/09 | 760 | 767 | 755 | 756 | 434,000 |
| 1992/12/08 | 779 | 779 | 767 | 770 | 563,000 |
| 1992/12/07 | 772 | 780 | 771 | 772 | 714,000 |
| 1992/12/04 | 795 | 795 | 780 | 780 | 540,000 |
| 1992/12/03 | 793 | 793 | 780 | 785 | 381,000 |
| 1992/12/02 | 778 | 783 | 772 | 783 | 313,000 |
| 1992/12/01 | 772 | 785 | 772 | 772 | 259,000 |
| 1992/11/30 | 760 | 769 | 759 | 769 | 304,000 |
| 1992/11/27 | 758 | 765 | 758 | 758 | 390,000 |
| 1992/11/26 | 755 | 769 | 755 | 765 | 854,000 |
| 1992/11/25 | 760 | 760 | 755 | 755 | 657,000 |
| 1992/11/24 | 753 | 757 | 753 | 753 | 755,000 |
| 1992/11/20 | 750 | 755 | 741 | 750 | 1,218,000 |
| 1992/11/19 | 776 | 777 | 740 | 741 | 1,086,000 |
| 1992/11/18 | 765 | 775 | 754 | 766 | 579,000 |
| 1992/11/17 | 752 | 765 | 752 | 765 | 298,000 |
| 1992/11/16 | 761 | 761 | 755 | 760 | 151,000 |
| 1992/11/13 | 770 | 770 | 762 | 763 | 316,000 |
| 1992/11/12 | 774 | 774 | 760 | 761 | 645,000 |
| 1992/11/11 | 775 | 783 | 772 | 775 | 356,000 |
| 1992/11/10 | 798 | 798 | 770 | 770 | 341,000 |
| 1992/11/09 | 790 | 794 | 789 | 790 | 340,000 |
| 1992/11/06 | 800 | 801 | 798 | 798 | 248,000 |
| 1992/11/05 | 808 | 810 | 800 | 807 | 204,000 |
| 1992/11/04 | 798 | 805 | 798 | 798 | 497,000 |
| 1992/11/02 | 820 | 820 | 798 | 814 | 188,000 |
| 1992/10/30 | 824 | 824 | 806 | 813 | 732,000 |
| 1992/10/29 | 825 | 825 | 820 | 820 | 425,000 |
| 1992/10/28 | 825 | 829 | 820 | 822 | 353,000 |
| 1992/10/27 | 815 | 830 | 815 | 830 | 234,000 |
| 1992/10/26 | 810 | 820 | 810 | 819 | 269,000 |
| 1992/10/23 | 799 | 804 | 798 | 800 | 425,000 |
| 1992/10/22 | 800 | 805 | 792 | 792 | 206,000 |
| 1992/10/21 | 791 | 798 | 785 | 795 | 588,000 |
| 1992/10/20 | 805 | 805 | 780 | 781 | 557,000 |
| 1992/10/19 | 835 | 840 | 825 | 825 | 359,000 |
| 1992/10/16 | 837 | 840 | 830 | 835 | 465,000 |
| 1992/10/15 | 845 | 850 | 841 | 847 | 354,000 |
| 1992/10/14 | 856 | 860 | 849 | 854 | 857,000 |
| 1992/10/13 | 838 | 860 | 838 | 846 | 979,000 |
| 1992/10/12 | 830 | 840 | 830 | 835 | 489,000 |
| 1992/10/09 | 830 | 836 | 825 | 830 | 1,069,000 |
| 1992/10/08 | 821 | 835 | 821 | 830 | 1,093,000 |
| 1992/10/07 | 799 | 810 | 792 | 810 | 662,000 |
| 1992/10/06 | 776 | 790 | 776 | 790 | 177,000 |
| 1992/10/05 | 770 | 785 | 770 | 775 | 98,000 |
| 1992/10/02 | 756 | 775 | 755 | 769 | 307,000 |
| 1992/10/01 | 765 | 775 | 755 | 755 | 458,000 |
| 1992/09/30 | 785 | 789 | 781 | 789 | 308,000 |
| 1992/09/29 | 785 | 790 | 785 | 787 | 187,000 |
| 1992/09/28 | 792 | 798 | 789 | 789 | 323,000 |
| 1992/09/25 | 791 | 798 | 790 | 790 | 407,000 |
| 1992/09/24 | 789 | 800 | 789 | 789 | 653,000 |
| 1992/09/22 | 780 | 785 | 778 | 780 | 429,000 |
| 1992/09/21 | 782 | 790 | 780 | 780 | 283,000 |
| 1992/09/18 | 780 | 792 | 773 | 775 | 437,000 |
| 1992/09/17 | 778 | 785 | 772 | 773 | 484,000 |
| 1992/09/16 | 790 | 795 | 766 | 772 | 277,000 |
| 1992/09/14 | 790 | 800 | 781 | 800 | 581,000 |
| 1992/09/11 | 790 | 799 | 780 | 790 | 860,000 |
| 1992/09/10 | 776 | 800 | 775 | 788 | 568,000 |
| 1992/09/09 | 775 | 783 | 766 | 766 | 806,000 |
| 1992/09/08 | 790 | 790 | 771 | 772 | 350,000 |
| 1992/09/07 | 790 | 809 | 790 | 791 | 365,000 |
| 1992/09/04 | 812 | 822 | 795 | 800 | 1,529,000 |
| 1992/09/03 | 790 | 814 | 790 | 812 | 691,000 |
| 1992/09/02 | 800 | 813 | 800 | 800 | 292,000 |
| 1992/09/01 | 834 | 834 | 810 | 815 | 336,000 |
| 1992/08/31 | 826 | 836 | 824 | 835 | 652,000 |
| 1992/08/28 | 790 | 836 | 780 | 836 | 1,294,000 |
| 1992/08/27 | 780 | 800 | 775 | 785 | 763,000 |
| 1992/08/26 | 770 | 793 | 769 | 772 | 809,000 |
| 1992/08/25 | 746 | 800 | 730 | 769 | 1,846,000 |
| 1992/08/24 | 737 | 746 | 735 | 746 | 707,000 |
| 1992/08/21 | 700 | 729 | 700 | 729 | 681,000 |
| 1992/08/20 | 670 | 695 | 670 | 694 | 350,000 |
| 1992/08/19 | 665 | 667 | 655 | 667 | 75,000 |
| 1992/08/18 | 680 | 685 | 662 | 669 | 163,000 |
| 1992/08/17 | 677 | 695 | 655 | 680 | 64,000 |
| 1992/08/14 | 667 | 680 | 663 | 680 | 133,000 |
| 1992/08/13 | 680 | 681 | 673 | 680 | 108,000 |
| 1992/08/12 | 669 | 669 | 655 | 668 | 364,000 |
| 1992/08/11 | 670 | 671 | 670 | 670 | 523,000 |
| 1992/08/10 | 656 | 672 | 655 | 669 | 691,000 |
| 1992/08/07 | 661 | 661 | 656 | 660 | 97,000 |
| 1992/08/06 | 670 | 671 | 655 | 665 | 182,000 |
| 1992/08/05 | 674 | 674 | 661 | 671 | 349,000 |
| 1992/08/04 | 670 | 675 | 668 | 670 | 425,000 |
| 1992/08/03 | 670 | 672 | 666 | 668 | 246,000 |
| 1992/07/31 | 670 | 670 | 661 | 665 | 74,000 |
| 1992/07/30 | 670 | 670 | 661 | 670 | 383,000 |
| 1992/07/29 | 670 | 673 | 655 | 670 | 399,000 |
| 1992/07/28 | 654 | 670 | 651 | 670 | 215,000 |
| 1992/07/27 | 710 | 715 | 651 | 655 | 459,000 |
| 1992/07/24 | 715 | 719 | 690 | 697 | 258,000 |
| 1992/07/23 | 700 | 709 | 690 | 708 | 276,000 |
| 1992/07/22 | 745 | 745 | 710 | 710 | 245,000 |
| 1992/07/21 | 744 | 748 | 739 | 748 | 150,000 |
| 1992/07/20 | 749 | 749 | 730 | 749 | 182,000 |
| 1992/07/17 | 750 | 750 | 739 | 749 | 233,000 |
| 1992/07/16 | 768 | 768 | 738 | 750 | 293,000 |
| 1992/07/15 | 751 | 770 | 751 | 770 | 256,000 |
| 1992/07/14 | 770 | 770 | 745 | 746 | 319,000 |
| 1992/07/13 | 772 | 777 | 765 | 770 | 296,000 |
| 1992/07/10 | 765 | 768 | 758 | 765 | 312,000 |
| 1992/07/09 | 764 | 765 | 758 | 758 | 300,000 |
| 1992/07/08 | 740 | 765 | 735 | 765 | 321,000 |
| 1992/07/07 | 740 | 740 | 731 | 740 | 196,000 |
| 1992/07/06 | 750 | 750 | 730 | 731 | 139,000 |
| 1992/07/03 | 750 | 751 | 740 | 740 | 305,000 |
| 1992/07/02 | 730 | 745 | 725 | 740 | 246,000 |
| 1992/07/01 | 727 | 728 | 690 | 711 | 497,000 |
| 1992/06/30 | 732 | 735 | 724 | 729 | 390,000 |
| 1992/06/29 | 700 | 710 | 687 | 710 | 526,000 |
| 1992/06/26 | 716 | 719 | 690 | 690 | 342,000 |
| 1992/06/25 | 715 | 719 | 705 | 715 | 562,000 |
| 1992/06/24 | 746 | 746 | 705 | 705 | 379,000 |
| 1992/06/23 | 751 | 753 | 740 | 746 | 343,000 |
| 1992/06/22 | 760 | 760 | 750 | 755 | 448,000 |
| 1992/06/19 | 752 | 758 | 750 | 750 | 328,000 |
| 1992/06/18 | 769 | 769 | 750 | 750 | 457,000 |
| 1992/06/17 | 791 | 795 | 765 | 770 | 569,000 |
| 1992/06/16 | 770 | 800 | 770 | 791 | 335,000 |
| 1992/06/15 | 781 | 781 | 769 | 770 | 434,000 |
| 1992/06/12 | 813 | 815 | 783 | 791 | 819,000 |
| 1992/06/11 | 815 | 817 | 811 | 813 | 197,000 |
| 1992/06/10 | 820 | 821 | 817 | 820 | 308,000 |
| 1992/06/09 | 826 | 832 | 825 | 827 | 141,000 |
| 1992/06/08 | 835 | 839 | 825 | 825 | 347,000 |
| 1992/06/05 | 850 | 850 | 831 | 840 | 245,000 |
| 1992/06/04 | 855 | 855 | 843 | 849 | 446,000 |
| 1992/06/03 | 854 | 854 | 842 | 847 | 619,000 |
| 1992/06/02 | 835 | 855 | 831 | 855 | 738,000 |
| 1992/06/01 | 830 | 844 | 830 | 831 | 889,000 |
| 1992/05/29 | 795 | 810 | 780 | 810 | 1,343,000 |
| 1992/05/28 | 800 | 802 | 790 | 790 | 1,043,000 |
| 1992/05/27 | 800 | 810 | 800 | 809 | 1,110,000 |
| 1992/05/26 | 837 | 838 | 820 | 820 | 637,000 |
| 1992/05/25 | 848 | 850 | 834 | 835 | 784,000 |
| 1992/05/22 | 850 | 850 | 820 | 839 | 1,560,000 |
| 1992/05/21 | 861 | 866 | 853 | 860 | 817,000 |
| 1992/05/20 | 900 | 904 | 871 | 871 | 759,000 |
| 1992/05/19 | 910 | 912 | 891 | 900 | 873,000 |
| 1992/05/18 | 921 | 925 | 900 | 900 | 802,000 |
| 1992/05/15 | 917 | 930 | 916 | 930 | 978,000 |
| 1992/05/14 | 925 | 930 | 915 | 915 | 921,000 |
| 1992/05/13 | 905 | 921 | 899 | 915 | 1,703,000 |
| 1992/05/12 | 911 | 917 | 880 | 885 | 2,871,000 |
| 1992/05/11 | 960 | 961 | 902 | 921 | 2,568,000 |
| 1992/05/08 | 1,090 | 1,100 | 1,090 | 1,100 | 364,000 |
| 1992/05/07 | 1,100 | 1,130 | 1,080 | 1,120 | 434,000 |
| 1992/05/06 | 1,080 | 1,100 | 1,080 | 1,100 | 200,000 |
| 1992/05/01 | 1,060 | 1,080 | 1,050 | 1,080 | 218,000 |
| 1992/04/30 | 1,100 | 1,100 | 1,040 | 1,040 | 323,000 |
| 1992/04/28 | 1,090 | 1,100 | 1,080 | 1,100 | 345,000 |
| 1992/04/27 | 1,070 | 1,080 | 1,060 | 1,080 | 241,000 |
| 1992/04/24 | 1,070 | 1,070 | 1,050 | 1,070 | 267,000 |
| 1992/04/23 | 1,050 | 1,060 | 1,040 | 1,050 | 351,000 |
| 1992/04/22 | 1,020 | 1,040 | 1,010 | 1,040 | 260,000 |
| 1992/04/21 | 1,020 | 1,030 | 1,000 | 1,020 | 169,000 |
| 1992/04/20 | 1,030 | 1,030 | 1,000 | 1,030 | 506,000 |
| 1992/04/17 | 1,030 | 1,040 | 1,020 | 1,030 | 843,000 |
| 1992/04/16 | 1,020 | 1,040 | 1,000 | 1,020 | 1,232,000 |
| 1992/04/15 | 1,030 | 1,030 | 1,010 | 1,020 | 1,394,000 |
| 1992/04/14 | 1,030 | 1,030 | 1,020 | 1,030 | 174,000 |
| 1992/04/13 | 1,030 | 1,030 | 1,020 | 1,030 | 312,000 |
| 1992/04/10 | 1,020 | 1,050 | 1,020 | 1,040 | 986,000 |
| 1992/04/09 | 1,010 | 1,030 | 1,000 | 1,000 | 836,000 |
| 1992/04/08 | 1,010 | 1,030 | 1,000 | 1,020 | 469,000 |
| 1992/04/07 | 1,030 | 1,030 | 1,010 | 1,020 | 444,000 |
| 1992/04/06 | 1,040 | 1,040 | 1,020 | 1,020 | 534,000 |
| 1992/04/03 | 1,050 | 1,050 | 1,020 | 1,030 | 825,000 |
| 1992/04/02 | 1,040 | 1,050 | 1,020 | 1,050 | 805,000 |
| 1992/04/01 | 1,050 | 1,060 | 1,030 | 1,040 | 569,000 |
| 1992/03/31 | 1,070 | 1,070 | 1,050 | 1,050 | 321,000 |
| 1992/03/30 | 1,050 | 1,070 | 1,050 | 1,060 | 430,000 |
| 1992/03/27 | 1,060 | 1,070 | 1,050 | 1,050 | 491,000 |
| 1992/03/26 | 1,090 | 1,100 | 1,070 | 1,070 | 394,000 |
| 1992/03/25 | 1,130 | 1,130 | 1,060 | 1,090 | 999,000 |
| 1992/03/24 | 1,180 | 1,180 | 1,140 | 1,150 | 668,000 |
| 1992/03/23 | 1,170 | 1,220 | 1,170 | 1,170 | 1,395,000 |
| 1992/03/19 | 1,130 | 1,170 | 1,120 | 1,170 | 782,000 |
| 1992/03/18 | 1,130 | 1,130 | 1,100 | 1,120 | 521,000 |
| 1992/03/17 | 1,130 | 1,150 | 1,130 | 1,150 | 503,000 |
| 1992/03/16 | 1,130 | 1,140 | 1,120 | 1,130 | 629,000 |
| 1992/03/13 | 1,100 | 1,120 | 1,100 | 1,110 | 453,000 |
| 1992/03/12 | 1,120 | 1,130 | 1,110 | 1,120 | 130,000 |
| 1992/03/11 | 1,130 | 1,150 | 1,130 | 1,140 | 477,000 |
| 1992/03/10 | 1,130 | 1,150 | 1,120 | 1,150 | 406,000 |
| 1992/03/09 | 1,120 | 1,150 | 1,120 | 1,150 | 550,000 |
| 1992/03/06 | 1,110 | 1,130 | 1,110 | 1,120 | 261,000 |
| 1992/03/05 | 1,110 | 1,120 | 1,100 | 1,100 | 288,000 |
| 1992/03/04 | 1,100 | 1,110 | 1,090 | 1,100 | 231,000 |
| 1992/03/03 | 1,130 | 1,140 | 1,110 | 1,120 | 510,000 |
| 1992/03/02 | 1,130 | 1,150 | 1,130 | 1,140 | 217,000 |
| 1992/02/28 | 1,140 | 1,150 | 1,140 | 1,140 | 127,000 |
| 1992/02/27 | 1,150 | 1,160 | 1,140 | 1,150 | 377,000 |
| 1992/02/26 | 1,140 | 1,150 | 1,140 | 1,150 | 205,000 |
| 1992/02/25 | 1,150 | 1,160 | 1,130 | 1,160 | 317,000 |
| 1992/02/24 | 1,180 | 1,180 | 1,160 | 1,160 | 63,000 |
| 1992/02/21 | 1,170 | 1,190 | 1,150 | 1,190 | 243,000 |
| 1992/02/20 | 1,160 | 1,170 | 1,150 | 1,170 | 294,000 |
| 1992/02/19 | 1,150 | 1,170 | 1,140 | 1,160 | 417,000 |
| 1992/02/18 | 1,160 | 1,170 | 1,150 | 1,170 | 462,000 |
| 1992/02/17 | 1,160 | 1,170 | 1,150 | 1,150 | 201,000 |
| 1992/02/14 | 1,180 | 1,190 | 1,170 | 1,170 | 406,000 |
| 1992/02/13 | 1,180 | 1,190 | 1,180 | 1,190 | 386,000 |
| 1992/02/12 | 1,190 | 1,200 | 1,190 | 1,200 | 253,000 |
| 1992/02/10 | 1,210 | 1,210 | 1,190 | 1,190 | 311,000 |
| 1992/02/07 | 1,230 | 1,240 | 1,200 | 1,210 | 410,000 |
| 1992/02/06 | 1,240 | 1,240 | 1,230 | 1,230 | 263,000 |
| 1992/02/05 | 1,220 | 1,240 | 1,220 | 1,220 | 364,000 |
| 1992/02/04 | 1,240 | 1,240 | 1,220 | 1,230 | 298,000 |
| 1992/02/03 | 1,260 | 1,270 | 1,240 | 1,250 | 662,000 |
| 1992/01/31 | 1,240 | 1,260 | 1,240 | 1,260 | 1,015,000 |
| 1992/01/30 | 1,220 | 1,240 | 1,220 | 1,240 | 680,000 |
| 1992/01/29 | 1,220 | 1,230 | 1,210 | 1,230 | 475,000 |
| 1992/01/28 | 1,210 | 1,220 | 1,200 | 1,220 | 357,000 |
| 1992/01/27 | 1,220 | 1,220 | 1,200 | 1,200 | 476,000 |
| 1992/01/24 | 1,210 | 1,230 | 1,200 | 1,230 | 625,000 |
| 1992/01/23 | 1,210 | 1,230 | 1,210 | 1,210 | 1,061,000 |
| 1992/01/22 | 1,190 | 1,220 | 1,170 | 1,220 | 575,000 |
| 1992/01/21 | 1,180 | 1,200 | 1,170 | 1,180 | 539,000 |
| 1992/01/20 | 1,180 | 1,180 | 1,150 | 1,170 | 441,000 |
| 1992/01/17 | 1,170 | 1,180 | 1,160 | 1,170 | 281,000 |
| 1992/01/16 | 1,200 | 1,200 | 1,180 | 1,190 | 581,000 |
| 1992/01/14 | 1,180 | 1,190 | 1,170 | 1,170 | 371,000 |
| 1992/01/13 | 1,180 | 1,200 | 1,160 | 1,200 | 227,000 |
| 1992/01/10 | 1,210 | 1,210 | 1,180 | 1,200 | 392,000 |
| 1992/01/09 | 1,210 | 1,220 | 1,190 | 1,220 | 582,000 |
| 1992/01/08 | 1,230 | 1,240 | 1,190 | 1,220 | 728,000 |
| 1992/01/07 | 1,230 | 1,240 | 1,220 | 1,220 | 909,000 |
| 1992/01/06 | 1,190 | 1,220 | 1,190 | 1,220 | 381,000 |