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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,510 | 1,540 | 1,510 | 1,520 | 465,000 |
| 1995/12/28 | 1,500 | 1,520 | 1,480 | 1,490 | 886,000 |
| 1995/12/27 | 1,530 | 1,530 | 1,510 | 1,530 | 292,000 |
| 1995/12/26 | 1,570 | 1,570 | 1,510 | 1,520 | 669,000 |
| 1995/12/25 | 1,580 | 1,580 | 1,570 | 1,570 | 361,000 |
| 1995/12/22 | 1,600 | 1,610 | 1,560 | 1,560 | 2,120,000 |
| 1995/12/21 | 1,500 | 1,560 | 1,500 | 1,560 | 1,556,000 |
| 1995/12/20 | 1,500 | 1,540 | 1,490 | 1,530 | 1,630,000 |
| 1995/12/19 | 1,450 | 1,480 | 1,440 | 1,480 | 1,670,000 |
| 1995/12/18 | 1,440 | 1,460 | 1,430 | 1,450 | 808,000 |
| 1995/12/15 | 1,460 | 1,470 | 1,440 | 1,450 | 1,102,000 |
| 1995/12/14 | 1,470 | 1,490 | 1,450 | 1,460 | 1,318,000 |
| 1995/12/13 | 1,440 | 1,490 | 1,440 | 1,480 | 1,380,000 |
| 1995/12/12 | 1,410 | 1,440 | 1,410 | 1,430 | 1,017,000 |
| 1995/12/11 | 1,400 | 1,420 | 1,390 | 1,410 | 1,335,000 |
| 1995/12/08 | 1,410 | 1,410 | 1,380 | 1,400 | 1,539,000 |
| 1995/12/07 | 1,370 | 1,410 | 1,360 | 1,400 | 1,941,000 |
| 1995/12/06 | 1,360 | 1,370 | 1,350 | 1,360 | 1,094,000 |
| 1995/12/05 | 1,360 | 1,370 | 1,350 | 1,360 | 654,000 |
| 1995/12/04 | 1,350 | 1,350 | 1,330 | 1,350 | 470,000 |
| 1995/12/01 | 1,320 | 1,350 | 1,310 | 1,350 | 854,000 |
| 1995/11/30 | 1,310 | 1,320 | 1,310 | 1,310 | 683,000 |
| 1995/11/29 | 1,340 | 1,340 | 1,290 | 1,300 | 699,000 |
| 1995/11/28 | 1,310 | 1,350 | 1,310 | 1,340 | 669,000 |
| 1995/11/27 | 1,300 | 1,330 | 1,300 | 1,310 | 818,000 |
| 1995/11/24 | 1,310 | 1,320 | 1,300 | 1,300 | 701,000 |
| 1995/11/22 | 1,310 | 1,320 | 1,300 | 1,310 | 823,000 |
| 1995/11/21 | 1,330 | 1,340 | 1,300 | 1,310 | 1,058,000 |
| 1995/11/20 | 1,330 | 1,350 | 1,320 | 1,350 | 573,000 |
| 1995/11/17 | 1,290 | 1,330 | 1,290 | 1,330 | 515,000 |
| 1995/11/16 | 1,250 | 1,270 | 1,250 | 1,260 | 464,000 |
| 1995/11/15 | 1,260 | 1,260 | 1,250 | 1,250 | 700,000 |
| 1995/11/14 | 1,290 | 1,290 | 1,260 | 1,260 | 455,000 |
| 1995/11/13 | 1,300 | 1,300 | 1,290 | 1,300 | 381,000 |
| 1995/11/10 | 1,330 | 1,330 | 1,300 | 1,310 | 322,000 |
| 1995/11/09 | 1,340 | 1,340 | 1,330 | 1,330 | 737,000 |
| 1995/11/08 | 1,340 | 1,350 | 1,340 | 1,350 | 483,000 |
| 1995/11/07 | 1,350 | 1,360 | 1,340 | 1,360 | 726,000 |
| 1995/11/06 | 1,340 | 1,350 | 1,340 | 1,340 | 508,000 |
| 1995/11/02 | 1,320 | 1,350 | 1,320 | 1,350 | 730,000 |
| 1995/11/01 | 1,310 | 1,320 | 1,300 | 1,310 | 433,000 |
| 1995/10/31 | 1,300 | 1,330 | 1,290 | 1,330 | 921,000 |
| 1995/10/30 | 1,280 | 1,300 | 1,250 | 1,300 | 1,950,000 |
| 1995/10/27 | 1,260 | 1,260 | 1,250 | 1,260 | 373,000 |
| 1995/10/26 | 1,260 | 1,260 | 1,240 | 1,260 | 1,328,000 |
| 1995/10/25 | 1,250 | 1,260 | 1,240 | 1,250 | 599,000 |
| 1995/10/24 | 1,240 | 1,250 | 1,230 | 1,250 | 394,000 |
| 1995/10/23 | 1,260 | 1,270 | 1,250 | 1,250 | 251,000 |
| 1995/10/20 | 1,230 | 1,270 | 1,230 | 1,270 | 472,000 |
| 1995/10/19 | 1,220 | 1,240 | 1,220 | 1,230 | 321,000 |
| 1995/10/18 | 1,220 | 1,240 | 1,220 | 1,220 | 698,000 |
| 1995/10/17 | 1,190 | 1,230 | 1,190 | 1,220 | 913,000 |
| 1995/10/16 | 1,200 | 1,210 | 1,190 | 1,200 | 539,000 |
| 1995/10/13 | 1,210 | 1,210 | 1,190 | 1,210 | 436,000 |
| 1995/10/12 | 1,200 | 1,210 | 1,190 | 1,190 | 600,000 |
| 1995/10/11 | 1,210 | 1,230 | 1,180 | 1,190 | 872,000 |
| 1995/10/09 | 1,230 | 1,230 | 1,210 | 1,220 | 541,000 |
| 1995/10/06 | 1,230 | 1,230 | 1,210 | 1,230 | 553,000 |
| 1995/10/05 | 1,230 | 1,250 | 1,210 | 1,250 | 546,000 |
| 1995/10/04 | 1,240 | 1,240 | 1,220 | 1,240 | 772,000 |
| 1995/10/03 | 1,210 | 1,230 | 1,210 | 1,230 | 443,000 |
| 1995/10/02 | 1,250 | 1,250 | 1,200 | 1,210 | 842,000 |
| 1995/09/29 | 1,240 | 1,260 | 1,230 | 1,260 | 674,000 |
| 1995/09/28 | 1,240 | 1,260 | 1,240 | 1,250 | 846,000 |
| 1995/09/27 | 1,230 | 1,260 | 1,220 | 1,260 | 688,000 |
| 1995/09/26 | 1,220 | 1,230 | 1,210 | 1,220 | 480,000 |
| 1995/09/25 | 1,240 | 1,250 | 1,220 | 1,240 | 323,000 |
| 1995/09/22 | 1,260 | 1,260 | 1,220 | 1,240 | 997,000 |
| 1995/09/21 | 1,290 | 1,300 | 1,260 | 1,270 | 561,000 |
| 1995/09/20 | 1,380 | 1,380 | 1,290 | 1,300 | 1,560,000 |
| 1995/09/19 | 1,370 | 1,390 | 1,330 | 1,360 | 822,000 |
| 1995/09/18 | 1,400 | 1,420 | 1,370 | 1,380 | 1,405,000 |
| 1995/09/14 | 1,350 | 1,380 | 1,330 | 1,380 | 1,681,000 |
| 1995/09/13 | 1,300 | 1,340 | 1,300 | 1,330 | 1,730,000 |
| 1995/09/12 | 1,300 | 1,320 | 1,290 | 1,300 | 1,307,000 |
| 1995/09/11 | 1,280 | 1,320 | 1,270 | 1,300 | 1,484,000 |
| 1995/09/08 | 1,260 | 1,290 | 1,260 | 1,280 | 1,168,000 |
| 1995/09/07 | 1,260 | 1,260 | 1,250 | 1,260 | 367,000 |
| 1995/09/06 | 1,250 | 1,260 | 1,240 | 1,260 | 511,000 |
| 1995/09/05 | 1,240 | 1,250 | 1,230 | 1,250 | 476,000 |
| 1995/09/04 | 1,240 | 1,250 | 1,220 | 1,230 | 372,000 |
| 1995/09/01 | 1,220 | 1,260 | 1,220 | 1,240 | 1,362,000 |
| 1995/08/31 | 1,190 | 1,230 | 1,190 | 1,230 | 1,873,000 |
| 1995/08/30 | 1,190 | 1,210 | 1,180 | 1,180 | 1,289,000 |
| 1995/08/29 | 1,170 | 1,190 | 1,160 | 1,180 | 495,000 |
| 1995/08/28 | 1,170 | 1,170 | 1,160 | 1,170 | 195,000 |
| 1995/08/25 | 1,180 | 1,180 | 1,170 | 1,180 | 322,000 |
| 1995/08/24 | 1,180 | 1,190 | 1,170 | 1,180 | 253,000 |
| 1995/08/23 | 1,210 | 1,210 | 1,170 | 1,190 | 305,000 |
| 1995/08/22 | 1,200 | 1,210 | 1,190 | 1,210 | 871,000 |
| 1995/08/21 | 1,210 | 1,220 | 1,200 | 1,200 | 566,000 |
| 1995/08/18 | 1,220 | 1,220 | 1,200 | 1,200 | 976,000 |
| 1995/08/17 | 1,240 | 1,240 | 1,210 | 1,220 | 845,000 |
| 1995/08/16 | 1,180 | 1,240 | 1,170 | 1,240 | 2,888,000 |
| 1995/08/15 | 1,110 | 1,140 | 1,110 | 1,140 | 1,719,000 |
| 1995/08/14 | 1,100 | 1,110 | 1,090 | 1,110 | 337,000 |
| 1995/08/11 | 1,100 | 1,110 | 1,090 | 1,100 | 633,000 |
| 1995/08/10 | 1,090 | 1,100 | 1,080 | 1,100 | 276,000 |
| 1995/08/09 | 1,120 | 1,120 | 1,090 | 1,100 | 372,000 |
| 1995/08/08 | 1,080 | 1,120 | 1,080 | 1,120 | 1,520,000 |
| 1995/08/07 | 1,080 | 1,080 | 1,060 | 1,070 | 468,000 |
| 1995/08/04 | 1,070 | 1,080 | 1,050 | 1,060 | 522,000 |
| 1995/08/03 | 1,110 | 1,110 | 1,080 | 1,100 | 859,000 |
| 1995/08/02 | 1,040 | 1,090 | 1,040 | 1,090 | 492,000 |
| 1995/08/01 | 1,040 | 1,050 | 1,030 | 1,040 | 426,000 |
| 1995/07/31 | 1,050 | 1,070 | 1,040 | 1,060 | 282,000 |
| 1995/07/28 | 1,060 | 1,060 | 1,030 | 1,050 | 474,000 |
| 1995/07/27 | 1,070 | 1,090 | 1,070 | 1,080 | 223,000 |
| 1995/07/26 | 1,060 | 1,070 | 1,060 | 1,070 | 460,000 |
| 1995/07/25 | 1,110 | 1,110 | 1,030 | 1,060 | 1,069,000 |
| 1995/07/24 | 1,100 | 1,130 | 1,080 | 1,130 | 1,629,000 |
| 1995/07/21 | 1,080 | 1,100 | 1,070 | 1,090 | 1,792,000 |
| 1995/07/20 | 1,040 | 1,070 | 1,040 | 1,060 | 623,000 |
| 1995/07/19 | 1,050 | 1,050 | 1,030 | 1,040 | 247,000 |
| 1995/07/18 | 1,070 | 1,080 | 1,050 | 1,060 | 593,000 |
| 1995/07/17 | 1,070 | 1,080 | 1,070 | 1,070 | 402,000 |
| 1995/07/14 | 1,080 | 1,080 | 1,070 | 1,070 | 259,000 |
| 1995/07/13 | 1,060 | 1,090 | 1,060 | 1,090 | 1,990,000 |
| 1995/07/12 | 1,040 | 1,050 | 1,020 | 1,040 | 1,687,000 |
| 1995/07/11 | 1,010 | 1,040 | 1,000 | 1,040 | 1,445,000 |
| 1995/07/10 | 1,020 | 1,040 | 993 | 993 | 1,424,000 |
| 1995/07/07 | 990 | 1,010 | 982 | 990 | 1,298,000 |
| 1995/07/06 | 980 | 990 | 975 | 990 | 488,000 |
| 1995/07/05 | 980 | 985 | 979 | 985 | 213,000 |
| 1995/07/04 | 980 | 985 | 975 | 980 | 380,000 |
| 1995/07/03 | 990 | 992 | 975 | 980 | 823,000 |
| 1995/06/30 | 990 | 1,020 | 988 | 1,000 | 1,377,000 |
| 1995/06/29 | 960 | 970 | 960 | 970 | 503,000 |
| 1995/06/28 | 937 | 954 | 937 | 950 | 744,000 |
| 1995/06/27 | 956 | 967 | 951 | 967 | 452,000 |
| 1995/06/26 | 957 | 957 | 952 | 956 | 321,000 |
| 1995/06/23 | 959 | 960 | 955 | 957 | 820,000 |
| 1995/06/22 | 956 | 956 | 940 | 950 | 724,000 |
| 1995/06/21 | 951 | 960 | 950 | 957 | 251,000 |
| 1995/06/20 | 964 | 966 | 954 | 955 | 597,000 |
| 1995/06/19 | 970 | 979 | 965 | 965 | 82,000 |
| 1995/06/16 | 977 | 985 | 971 | 971 | 297,000 |
| 1995/06/15 | 951 | 967 | 945 | 967 | 502,000 |
| 1995/06/14 | 961 | 962 | 956 | 961 | 353,000 |
| 1995/06/13 | 975 | 975 | 952 | 961 | 515,000 |
| 1995/06/12 | 991 | 991 | 976 | 976 | 294,000 |
| 1995/06/09 | 996 | 1,000 | 975 | 981 | 904,000 |
| 1995/06/08 | 999 | 1,000 | 995 | 996 | 598,000 |
| 1995/06/07 | 1,000 | 1,010 | 999 | 1,000 | 423,000 |
| 1995/06/06 | 1,010 | 1,020 | 1,000 | 1,000 | 173,000 |
| 1995/06/05 | 997 | 1,010 | 997 | 1,010 | 231,000 |
| 1995/06/02 | 975 | 1,010 | 975 | 997 | 380,000 |
| 1995/06/01 | 996 | 999 | 965 | 969 | 518,000 |
| 1995/05/31 | 1,000 | 1,000 | 989 | 994 | 619,000 |
| 1995/05/30 | 1,010 | 1,010 | 1,000 | 1,000 | 249,000 |
| 1995/05/29 | 998 | 1,010 | 991 | 1,000 | 336,000 |
| 1995/05/26 | 999 | 1,000 | 997 | 1,000 | 412,000 |
| 1995/05/25 | 1,020 | 1,020 | 995 | 999 | 886,000 |
| 1995/05/24 | 1,010 | 1,030 | 1,010 | 1,010 | 525,000 |
| 1995/05/23 | 1,000 | 1,010 | 1,000 | 1,010 | 547,000 |
| 1995/05/22 | 1,010 | 1,010 | 995 | 1,010 | 427,000 |
| 1995/05/19 | 1,010 | 1,020 | 1,000 | 1,020 | 1,172,000 |
| 1995/05/18 | 1,020 | 1,020 | 1,000 | 1,010 | 666,000 |
| 1995/05/17 | 1,000 | 1,010 | 1,000 | 1,000 | 658,000 |
| 1995/05/16 | 1,030 | 1,030 | 980 | 980 | 685,000 |
| 1995/05/15 | 1,050 | 1,060 | 1,040 | 1,040 | 950,000 |
| 1995/05/12 | 1,050 | 1,060 | 1,040 | 1,040 | 771,000 |
| 1995/05/11 | 1,070 | 1,070 | 1,050 | 1,050 | 850,000 |
| 1995/05/10 | 1,070 | 1,070 | 1,060 | 1,060 | 711,000 |
| 1995/05/09 | 1,070 | 1,070 | 1,060 | 1,070 | 602,000 |
| 1995/05/08 | 1,060 | 1,070 | 1,050 | 1,060 | 683,000 |
| 1995/05/02 | 1,060 | 1,070 | 1,060 | 1,060 | 259,000 |
| 1995/05/01 | 1,070 | 1,070 | 1,060 | 1,060 | 415,000 |
| 1995/04/28 | 1,070 | 1,070 | 1,050 | 1,050 | 865,000 |
| 1995/04/27 | 1,060 | 1,080 | 1,060 | 1,060 | 988,000 |
| 1995/04/26 | 1,030 | 1,060 | 1,030 | 1,050 | 544,000 |
| 1995/04/25 | 1,030 | 1,050 | 1,030 | 1,040 | 981,000 |
| 1995/04/24 | 1,030 | 1,040 | 1,020 | 1,030 | 664,000 |
| 1995/04/21 | 1,040 | 1,050 | 1,020 | 1,030 | 467,000 |
| 1995/04/20 | 1,010 | 1,050 | 1,010 | 1,050 | 932,000 |
| 1995/04/19 | 1,010 | 1,020 | 1,000 | 1,010 | 377,000 |
| 1995/04/18 | 1,000 | 1,020 | 1,000 | 1,020 | 372,000 |
| 1995/04/17 | 1,010 | 1,020 | 1,000 | 1,020 | 265,000 |
| 1995/04/14 | 1,030 | 1,030 | 1,010 | 1,010 | 478,000 |
| 1995/04/13 | 1,030 | 1,040 | 1,020 | 1,030 | 621,000 |
| 1995/04/12 | 1,030 | 1,030 | 1,020 | 1,030 | 474,000 |
| 1995/04/11 | 1,010 | 1,030 | 1,010 | 1,010 | 329,000 |
| 1995/04/10 | 986 | 1,010 | 986 | 1,010 | 320,000 |
| 1995/04/07 | 986 | 992 | 975 | 981 | 259,000 |
| 1995/04/06 | 990 | 1,000 | 988 | 1,000 | 486,000 |
| 1995/04/05 | 996 | 998 | 976 | 990 | 584,000 |
| 1995/04/04 | 1,000 | 1,000 | 986 | 986 | 663,000 |
| 1995/04/03 | 1,010 | 1,010 | 983 | 994 | 630,000 |
| 1995/03/31 | 1,020 | 1,040 | 1,010 | 1,030 | 1,023,000 |
| 1995/03/30 | 986 | 1,020 | 986 | 1,010 | 1,059,000 |
| 1995/03/29 | 1,000 | 1,000 | 984 | 991 | 491,000 |
| 1995/03/28 | 1,000 | 1,010 | 998 | 1,000 | 557,000 |
| 1995/03/27 | 995 | 1,010 | 995 | 995 | 738,000 |
| 1995/03/24 | 1,000 | 1,000 | 976 | 977 | 1,107,000 |
| 1995/03/23 | 1,010 | 1,020 | 1,000 | 1,000 | 1,150,000 |
| 1995/03/22 | 1,040 | 1,050 | 1,010 | 1,010 | 926,000 |
| 1995/03/20 | 1,020 | 1,050 | 1,020 | 1,040 | 673,000 |
| 1995/03/17 | 1,030 | 1,040 | 1,020 | 1,020 | 576,000 |
| 1995/03/16 | 1,010 | 1,020 | 1,000 | 1,010 | 436,000 |
| 1995/03/15 | 1,030 | 1,040 | 1,000 | 1,020 | 1,352,000 |
| 1995/03/14 | 1,010 | 1,060 | 1,010 | 1,040 | 1,834,000 |
| 1995/03/13 | 1,000 | 1,010 | 991 | 1,000 | 416,000 |
| 1995/03/10 | 1,020 | 1,030 | 1,000 | 1,010 | 822,000 |
| 1995/03/09 | 1,030 | 1,040 | 1,020 | 1,030 | 354,000 |
| 1995/03/08 | 1,000 | 1,030 | 995 | 1,010 | 672,000 |
| 1995/03/07 | 1,000 | 1,010 | 995 | 995 | 228,000 |
| 1995/03/06 | 998 | 1,020 | 996 | 1,010 | 284,000 |
| 1995/03/03 | 986 | 1,000 | 980 | 998 | 627,000 |
| 1995/03/02 | 1,000 | 1,000 | 980 | 999 | 424,000 |
| 1995/03/01 | 960 | 960 | 950 | 950 | 396,000 |
| 1995/02/28 | 961 | 972 | 951 | 960 | 513,000 |
| 1995/02/27 | 960 | 963 | 952 | 961 | 264,000 |
| 1995/02/24 | 1,010 | 1,020 | 1,000 | 1,000 | 429,000 |
| 1995/02/23 | 1,020 | 1,020 | 995 | 1,000 | 514,000 |
| 1995/02/22 | 1,020 | 1,030 | 1,020 | 1,030 | 191,000 |
| 1995/02/21 | 1,000 | 1,020 | 999 | 1,020 | 361,000 |
| 1995/02/20 | 1,000 | 1,010 | 998 | 1,010 | 291,000 |
| 1995/02/17 | 997 | 1,010 | 992 | 1,000 | 655,000 |
| 1995/02/16 | 1,010 | 1,010 | 986 | 1,000 | 1,201,000 |
| 1995/02/15 | 1,030 | 1,040 | 1,010 | 1,030 | 581,000 |
| 1995/02/14 | 1,020 | 1,020 | 1,000 | 1,020 | 921,000 |
| 1995/02/13 | 1,050 | 1,050 | 1,030 | 1,030 | 552,000 |
| 1995/02/10 | 1,020 | 1,040 | 1,010 | 1,040 | 1,339,000 |
| 1995/02/09 | 1,030 | 1,050 | 1,020 | 1,040 | 508,000 |
| 1995/02/08 | 1,060 | 1,060 | 1,030 | 1,040 | 358,000 |
| 1995/02/07 | 1,080 | 1,090 | 1,070 | 1,070 | 316,000 |
| 1995/02/06 | 1,050 | 1,090 | 1,050 | 1,090 | 507,000 |
| 1995/02/03 | 1,080 | 1,090 | 1,050 | 1,060 | 462,000 |
| 1995/02/02 | 1,070 | 1,090 | 1,060 | 1,090 | 595,000 |
| 1995/02/01 | 1,110 | 1,110 | 1,070 | 1,080 | 1,026,000 |
| 1995/01/31 | 1,140 | 1,150 | 1,100 | 1,120 | 1,568,000 |
| 1995/01/30 | 1,080 | 1,150 | 1,080 | 1,150 | 4,630,000 |
| 1995/01/27 | 1,090 | 1,110 | 1,070 | 1,090 | 1,577,000 |
| 1995/01/26 | 1,110 | 1,130 | 1,070 | 1,090 | 2,110,000 |
| 1995/01/25 | 1,070 | 1,130 | 1,040 | 1,120 | 4,571,000 |
| 1995/01/24 | 1,020 | 1,070 | 1,000 | 1,070 | 1,613,000 |
| 1995/01/23 | 1,020 | 1,040 | 1,000 | 1,000 | 2,695,000 |
| 1995/01/20 | 998 | 1,020 | 997 | 1,000 | 2,751,000 |
| 1995/01/19 | 990 | 998 | 985 | 990 | 1,028,000 |
| 1995/01/18 | 973 | 995 | 973 | 975 | 1,115,000 |
| 1995/01/17 | 974 | 974 | 965 | 968 | 189,000 |
| 1995/01/13 | 960 | 975 | 960 | 970 | 537,000 |
| 1995/01/12 | 977 | 980 | 969 | 980 | 163,000 |
| 1995/01/11 | 975 | 977 | 970 | 977 | 184,000 |
| 1995/01/10 | 973 | 979 | 972 | 972 | 174,000 |
| 1995/01/09 | 980 | 980 | 972 | 979 | 207,000 |
| 1995/01/06 | 975 | 989 | 974 | 980 | 266,000 |
| 1995/01/05 | 991 | 991 | 980 | 985 | 146,000 |
| 1995/01/04 | 990 | 1,000 | 989 | 1,000 | 225,000 |