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 |
|---|---|---|---|---|---|
| 1997/12/30 | 654 | 664 | 651 | 663 | 290,000 |
| 1997/12/29 | 654 | 656 | 650 | 654 | 674,000 |
| 1997/12/26 | 680 | 688 | 651 | 651 | 416,000 |
| 1997/12/25 | 633 | 710 | 633 | 686 | 455,000 |
| 1997/12/24 | 691 | 696 | 632 | 633 | 1,388,000 |
| 1997/12/22 | 722 | 727 | 700 | 700 | 812,000 |
| 1997/12/19 | 738 | 738 | 690 | 720 | 559,000 |
| 1997/12/18 | 765 | 772 | 740 | 749 | 485,000 |
| 1997/12/17 | 720 | 800 | 713 | 784 | 1,927,000 |
| 1997/12/16 | 750 | 755 | 720 | 750 | 447,000 |
| 1997/12/15 | 763 | 765 | 746 | 746 | 299,000 |
| 1997/12/12 | 753 | 780 | 753 | 763 | 1,092,000 |
| 1997/12/11 | 801 | 806 | 771 | 771 | 492,000 |
| 1997/12/10 | 832 | 832 | 790 | 792 | 1,043,000 |
| 1997/12/09 | 861 | 861 | 820 | 832 | 1,042,000 |
| 1997/12/08 | 890 | 895 | 850 | 874 | 810,000 |
| 1997/12/05 | 925 | 925 | 880 | 895 | 1,022,000 |
| 1997/12/04 | 919 | 930 | 919 | 929 | 818,000 |
| 1997/12/03 | 931 | 933 | 928 | 929 | 431,000 |
| 1997/12/02 | 929 | 935 | 926 | 928 | 691,000 |
| 1997/12/01 | 903 | 929 | 903 | 929 | 584,000 |
| 1997/11/28 | 914 | 930 | 914 | 929 | 267,000 |
| 1997/11/27 | 890 | 901 | 890 | 895 | 530,000 |
| 1997/11/26 | 890 | 901 | 888 | 892 | 482,000 |
| 1997/11/25 | 889 | 904 | 885 | 900 | 948,000 |
| 1997/11/21 | 907 | 925 | 907 | 915 | 446,000 |
| 1997/11/20 | 893 | 919 | 891 | 901 | 973,000 |
| 1997/11/19 | 895 | 895 | 881 | 889 | 1,237,000 |
| 1997/11/18 | 895 | 925 | 895 | 900 | 1,176,000 |
| 1997/11/17 | 875 | 920 | 875 | 901 | 773,000 |
| 1997/11/14 | 900 | 900 | 875 | 875 | 873,000 |
| 1997/11/13 | 923 | 925 | 906 | 907 | 730,000 |
| 1997/11/12 | 943 | 946 | 930 | 943 | 606,000 |
| 1997/11/11 | 929 | 951 | 929 | 943 | 1,200,000 |
| 1997/11/10 | 938 | 944 | 911 | 926 | 1,357,000 |
| 1997/11/07 | 953 | 953 | 938 | 948 | 495,000 |
| 1997/11/06 | 947 | 965 | 940 | 943 | 554,000 |
| 1997/11/05 | 936 | 937 | 934 | 937 | 271,000 |
| 1997/11/04 | 937 | 937 | 934 | 935 | 511,000 |
| 1997/10/31 | 933 | 947 | 932 | 947 | 532,000 |
| 1997/10/30 | 930 | 950 | 925 | 938 | 647,000 |
| 1997/10/29 | 909 | 927 | 909 | 927 | 175,000 |
| 1997/10/28 | 895 | 899 | 880 | 899 | 219,000 |
| 1997/10/27 | 919 | 938 | 896 | 908 | 345,000 |
| 1997/10/24 | 900 | 910 | 891 | 900 | 202,000 |
| 1997/10/23 | 910 | 926 | 898 | 900 | 253,000 |
| 1997/10/22 | 875 | 900 | 875 | 900 | 646,000 |
| 1997/10/21 | 885 | 885 | 875 | 879 | 254,000 |
| 1997/10/20 | 877 | 882 | 877 | 879 | 234,000 |
| 1997/10/17 | 893 | 893 | 877 | 877 | 412,000 |
| 1997/10/16 | 851 | 885 | 851 | 885 | 614,000 |
| 1997/10/15 | 808 | 845 | 808 | 845 | 1,101,000 |
| 1997/10/14 | 818 | 818 | 807 | 808 | 349,000 |
| 1997/10/13 | 797 | 808 | 790 | 808 | 559,000 |
| 1997/10/09 | 805 | 805 | 785 | 795 | 476,000 |
| 1997/10/08 | 822 | 826 | 799 | 810 | 566,000 |
| 1997/10/07 | 873 | 873 | 830 | 832 | 1,229,000 |
| 1997/10/06 | 870 | 876 | 850 | 865 | 1,196,000 |
| 1997/10/03 | 907 | 912 | 890 | 890 | 252,000 |
| 1997/10/02 | 911 | 911 | 900 | 907 | 368,000 |
| 1997/10/01 | 890 | 906 | 883 | 898 | 1,271,000 |
| 1997/09/30 | 907 | 909 | 906 | 909 | 311,000 |
| 1997/09/29 | 900 | 910 | 898 | 906 | 802,000 |
| 1997/09/26 | 900 | 901 | 898 | 899 | 555,000 |
| 1997/09/25 | 901 | 909 | 896 | 897 | 927,000 |
| 1997/09/24 | 897 | 900 | 884 | 887 | 1,181,000 |
| 1997/09/22 | 904 | 904 | 886 | 897 | 726,000 |
| 1997/09/19 | 905 | 914 | 898 | 904 | 669,000 |
| 1997/09/18 | 938 | 938 | 908 | 915 | 1,319,000 |
| 1997/09/17 | 985 | 987 | 936 | 938 | 467,000 |
| 1997/09/16 | 1,000 | 1,000 | 985 | 985 | 515,000 |
| 1997/09/12 | 1,000 | 1,000 | 990 | 993 | 1,097,000 |
| 1997/09/11 | 1,000 | 1,000 | 993 | 994 | 385,000 |
| 1997/09/10 | 1,000 | 1,010 | 995 | 1,010 | 250,000 |
| 1997/09/09 | 1,020 | 1,020 | 995 | 996 | 465,000 |
| 1997/09/08 | 1,030 | 1,030 | 1,010 | 1,010 | 742,000 |
| 1997/09/05 | 1,030 | 1,040 | 1,020 | 1,020 | 275,000 |
| 1997/09/04 | 998 | 1,040 | 996 | 1,030 | 699,000 |
| 1997/09/03 | 1,000 | 1,010 | 980 | 998 | 455,000 |
| 1997/09/02 | 995 | 1,000 | 985 | 1,000 | 263,000 |
| 1997/09/01 | 1,000 | 1,020 | 993 | 1,000 | 352,000 |
| 1997/08/29 | 997 | 1,020 | 991 | 1,020 | 826,000 |
| 1997/08/28 | 1,010 | 1,010 | 999 | 1,010 | 281,000 |
| 1997/08/27 | 1,040 | 1,040 | 1,000 | 1,000 | 538,000 |
| 1997/08/26 | 1,060 | 1,060 | 1,040 | 1,060 | 354,000 |
| 1997/08/25 | 1,050 | 1,070 | 1,040 | 1,060 | 719,000 |
| 1997/08/22 | 1,060 | 1,060 | 1,020 | 1,030 | 879,000 |
| 1997/08/21 | 1,070 | 1,070 | 1,050 | 1,060 | 708,000 |
| 1997/08/20 | 1,090 | 1,090 | 1,060 | 1,060 | 493,000 |
| 1997/08/19 | 1,070 | 1,100 | 1,060 | 1,080 | 907,000 |
| 1997/08/18 | 1,030 | 1,060 | 1,020 | 1,050 | 824,000 |
| 1997/08/15 | 1,010 | 1,040 | 1,000 | 1,030 | 1,050,000 |
| 1997/08/14 | 966 | 995 | 960 | 992 | 708,000 |
| 1997/08/13 | 958 | 966 | 951 | 962 | 444,000 |
| 1997/08/12 | 950 | 973 | 949 | 973 | 750,000 |
| 1997/08/11 | 943 | 945 | 938 | 942 | 370,000 |
| 1997/08/08 | 950 | 953 | 940 | 953 | 507,000 |
| 1997/08/07 | 970 | 977 | 934 | 953 | 787,000 |
| 1997/08/06 | 974 | 979 | 970 | 978 | 560,000 |
| 1997/08/05 | 976 | 979 | 970 | 974 | 709,000 |
| 1997/08/04 | 988 | 988 | 977 | 981 | 260,000 |
| 1997/08/01 | 990 | 998 | 975 | 994 | 378,000 |
| 1997/07/31 | 1,000 | 1,010 | 998 | 1,000 | 600,000 |
| 1997/07/30 | 1,020 | 1,030 | 1,010 | 1,010 | 505,000 |
| 1997/07/29 | 1,050 | 1,050 | 1,030 | 1,030 | 537,000 |
| 1997/07/28 | 1,040 | 1,070 | 1,040 | 1,050 | 1,111,000 |
| 1997/07/25 | 990 | 1,030 | 983 | 1,030 | 1,310,000 |
| 1997/07/24 | 998 | 998 | 984 | 985 | 1,501,000 |
| 1997/07/23 | 1,030 | 1,040 | 1,000 | 1,000 | 1,273,000 |
| 1997/07/22 | 1,020 | 1,030 | 1,020 | 1,030 | 911,000 |
| 1997/07/18 | 1,010 | 1,030 | 1,000 | 1,020 | 1,006,000 |
| 1997/07/17 | 1,030 | 1,030 | 1,010 | 1,020 | 1,257,000 |
| 1997/07/16 | 1,030 | 1,040 | 1,010 | 1,010 | 1,369,000 |
| 1997/07/15 | 1,030 | 1,040 | 1,010 | 1,030 | 1,937,000 |
| 1997/07/14 | 1,040 | 1,060 | 1,030 | 1,040 | 1,251,000 |
| 1997/07/11 | 1,060 | 1,060 | 1,020 | 1,040 | 1,675,000 |
| 1997/07/10 | 1,090 | 1,090 | 1,050 | 1,070 | 1,669,000 |
| 1997/07/09 | 1,140 | 1,140 | 1,100 | 1,110 | 1,071,000 |
| 1997/07/08 | 1,150 | 1,150 | 1,130 | 1,140 | 717,000 |
| 1997/07/07 | 1,130 | 1,140 | 1,120 | 1,140 | 552,000 |
| 1997/07/04 | 1,150 | 1,150 | 1,130 | 1,130 | 223,000 |
| 1997/07/03 | 1,170 | 1,170 | 1,140 | 1,150 | 710,000 |
| 1997/07/02 | 1,180 | 1,180 | 1,160 | 1,180 | 436,000 |
| 1997/07/01 | 1,160 | 1,170 | 1,150 | 1,170 | 362,000 |
| 1997/06/30 | 1,180 | 1,180 | 1,160 | 1,160 | 373,000 |
| 1997/06/27 | 1,180 | 1,190 | 1,180 | 1,180 | 1,114,000 |
| 1997/06/26 | 1,180 | 1,200 | 1,170 | 1,170 | 689,000 |
| 1997/06/25 | 1,190 | 1,190 | 1,170 | 1,190 | 745,000 |
| 1997/06/24 | 1,170 | 1,180 | 1,170 | 1,180 | 589,000 |
| 1997/06/23 | 1,180 | 1,180 | 1,170 | 1,180 | 454,000 |
| 1997/06/20 | 1,200 | 1,200 | 1,170 | 1,180 | 1,517,000 |
| 1997/06/19 | 1,190 | 1,200 | 1,180 | 1,200 | 523,000 |
| 1997/06/18 | 1,190 | 1,190 | 1,170 | 1,180 | 471,000 |
| 1997/06/17 | 1,200 | 1,200 | 1,180 | 1,200 | 534,000 |
| 1997/06/16 | 1,200 | 1,210 | 1,200 | 1,200 | 173,000 |
| 1997/06/13 | 1,230 | 1,230 | 1,200 | 1,200 | 862,000 |
| 1997/06/12 | 1,190 | 1,220 | 1,170 | 1,210 | 1,272,000 |
| 1997/06/11 | 1,170 | 1,170 | 1,150 | 1,160 | 614,000 |
| 1997/06/10 | 1,160 | 1,170 | 1,150 | 1,160 | 1,095,000 |
| 1997/06/09 | 1,200 | 1,200 | 1,160 | 1,160 | 515,000 |
| 1997/06/06 | 1,220 | 1,220 | 1,170 | 1,200 | 1,085,000 |
| 1997/06/05 | 1,230 | 1,240 | 1,230 | 1,230 | 527,000 |
| 1997/06/04 | 1,230 | 1,240 | 1,230 | 1,230 | 775,000 |
| 1997/06/03 | 1,240 | 1,240 | 1,220 | 1,240 | 1,064,000 |
| 1997/06/02 | 1,210 | 1,240 | 1,210 | 1,240 | 601,000 |
| 1997/05/30 | 1,230 | 1,240 | 1,210 | 1,210 | 577,000 |
| 1997/05/29 | 1,220 | 1,220 | 1,210 | 1,220 | 455,000 |
| 1997/05/28 | 1,210 | 1,220 | 1,200 | 1,220 | 304,000 |
| 1997/05/27 | 1,200 | 1,210 | 1,190 | 1,200 | 535,000 |
| 1997/05/26 | 1,220 | 1,220 | 1,190 | 1,200 | 701,000 |
| 1997/05/23 | 1,240 | 1,250 | 1,210 | 1,220 | 937,000 |
| 1997/05/22 | 1,230 | 1,240 | 1,220 | 1,230 | 697,000 |
| 1997/05/21 | 1,230 | 1,240 | 1,210 | 1,210 | 1,399,000 |
| 1997/05/20 | 1,220 | 1,230 | 1,200 | 1,210 | 894,000 |
| 1997/05/19 | 1,170 | 1,220 | 1,170 | 1,200 | 945,000 |
| 1997/05/16 | 1,190 | 1,190 | 1,150 | 1,170 | 1,492,000 |
| 1997/05/15 | 1,190 | 1,200 | 1,170 | 1,200 | 1,340,000 |
| 1997/05/14 | 1,180 | 1,220 | 1,180 | 1,190 | 1,007,000 |
| 1997/05/13 | 1,190 | 1,200 | 1,170 | 1,170 | 847,000 |
| 1997/05/12 | 1,170 | 1,180 | 1,150 | 1,170 | 1,121,000 |
| 1997/05/09 | 1,230 | 1,230 | 1,200 | 1,210 | 333,000 |
| 1997/05/08 | 1,210 | 1,220 | 1,210 | 1,220 | 229,000 |
| 1997/05/07 | 1,240 | 1,260 | 1,220 | 1,240 | 575,000 |
| 1997/05/06 | 1,240 | 1,300 | 1,230 | 1,260 | 1,543,000 |
| 1997/05/02 | 1,230 | 1,230 | 1,200 | 1,220 | 511,000 |
| 1997/05/01 | 1,240 | 1,250 | 1,220 | 1,230 | 598,000 |
| 1997/04/30 | 1,240 | 1,250 | 1,220 | 1,220 | 961,000 |
| 1997/04/28 | 1,220 | 1,230 | 1,210 | 1,220 | 440,000 |
| 1997/04/25 | 1,200 | 1,220 | 1,190 | 1,220 | 829,000 |
| 1997/04/24 | 1,220 | 1,220 | 1,190 | 1,200 | 605,000 |
| 1997/04/23 | 1,210 | 1,230 | 1,210 | 1,220 | 1,311,000 |
| 1997/04/22 | 1,200 | 1,210 | 1,180 | 1,210 | 1,225,000 |
| 1997/04/21 | 1,160 | 1,200 | 1,150 | 1,180 | 1,019,000 |
| 1997/04/18 | 1,120 | 1,140 | 1,110 | 1,140 | 745,000 |
| 1997/04/17 | 1,110 | 1,130 | 1,100 | 1,120 | 554,000 |
| 1997/04/16 | 1,130 | 1,130 | 1,100 | 1,120 | 1,391,000 |
| 1997/04/15 | 1,090 | 1,100 | 1,080 | 1,090 | 488,000 |
| 1997/04/14 | 1,070 | 1,100 | 1,070 | 1,090 | 255,000 |
| 1997/04/11 | 1,060 | 1,070 | 1,040 | 1,060 | 907,000 |
| 1997/04/10 | 1,080 | 1,090 | 1,040 | 1,050 | 1,512,000 |
| 1997/04/09 | 1,140 | 1,140 | 1,070 | 1,100 | 1,433,000 |
| 1997/04/08 | 1,130 | 1,150 | 1,130 | 1,140 | 815,000 |
| 1997/04/07 | 1,170 | 1,170 | 1,130 | 1,140 | 962,000 |
| 1997/04/04 | 1,200 | 1,200 | 1,170 | 1,170 | 382,000 |
| 1997/04/03 | 1,190 | 1,220 | 1,180 | 1,200 | 487,000 |
| 1997/04/02 | 1,190 | 1,200 | 1,170 | 1,200 | 333,000 |
| 1997/04/01 | 1,160 | 1,190 | 1,150 | 1,190 | 386,000 |
| 1997/03/31 | 1,200 | 1,220 | 1,190 | 1,220 | 749,000 |
| 1997/03/28 | 1,210 | 1,240 | 1,190 | 1,220 | 391,000 |
| 1997/03/27 | 1,230 | 1,240 | 1,220 | 1,220 | 880,000 |
| 1997/03/26 | 1,200 | 1,250 | 1,190 | 1,220 | 963,000 |
| 1997/03/25 | 1,170 | 1,190 | 1,170 | 1,180 | 387,000 |
| 1997/03/24 | 1,140 | 1,190 | 1,140 | 1,150 | 445,000 |
| 1997/03/21 | 1,120 | 1,130 | 1,110 | 1,120 | 740,000 |
| 1997/03/19 | 1,120 | 1,120 | 1,100 | 1,110 | 717,000 |
| 1997/03/18 | 1,120 | 1,120 | 1,100 | 1,110 | 650,000 |
| 1997/03/17 | 1,120 | 1,140 | 1,110 | 1,130 | 917,000 |
| 1997/03/14 | 1,120 | 1,140 | 1,100 | 1,120 | 2,227,000 |
| 1997/03/13 | 1,190 | 1,190 | 1,170 | 1,180 | 552,000 |
| 1997/03/12 | 1,250 | 1,260 | 1,200 | 1,220 | 831,000 |
| 1997/03/11 | 1,250 | 1,260 | 1,240 | 1,260 | 730,000 |
| 1997/03/10 | 1,240 | 1,250 | 1,230 | 1,250 | 503,000 |
| 1997/03/07 | 1,240 | 1,240 | 1,230 | 1,240 | 486,000 |
| 1997/03/06 | 1,240 | 1,260 | 1,240 | 1,250 | 908,000 |
| 1997/03/05 | 1,230 | 1,240 | 1,220 | 1,230 | 456,000 |
| 1997/03/04 | 1,250 | 1,250 | 1,240 | 1,240 | 378,000 |
| 1997/03/03 | 1,240 | 1,250 | 1,240 | 1,240 | 423,000 |
| 1997/02/28 | 1,240 | 1,250 | 1,230 | 1,250 | 255,000 |
| 1997/02/27 | 1,250 | 1,260 | 1,240 | 1,260 | 730,000 |
| 1997/02/26 | 1,260 | 1,270 | 1,240 | 1,260 | 1,046,000 |
| 1997/02/25 | 1,260 | 1,270 | 1,250 | 1,260 | 799,000 |
| 1997/02/24 | 1,250 | 1,280 | 1,250 | 1,260 | 1,791,000 |
| 1997/02/21 | 1,200 | 1,250 | 1,200 | 1,230 | 1,379,000 |
| 1997/02/20 | 1,180 | 1,200 | 1,180 | 1,190 | 810,000 |
| 1997/02/19 | 1,180 | 1,180 | 1,160 | 1,170 | 566,000 |
| 1997/02/18 | 1,200 | 1,220 | 1,180 | 1,180 | 560,000 |
| 1997/02/17 | 1,200 | 1,220 | 1,200 | 1,210 | 514,000 |
| 1997/02/14 | 1,180 | 1,220 | 1,180 | 1,200 | 1,204,000 |
| 1997/02/13 | 1,160 | 1,180 | 1,160 | 1,160 | 1,157,000 |
| 1997/02/12 | 1,140 | 1,140 | 1,120 | 1,140 | 314,000 |
| 1997/02/10 | 1,110 | 1,140 | 1,110 | 1,120 | 279,000 |
| 1997/02/07 | 1,120 | 1,120 | 1,100 | 1,110 | 686,000 |
| 1997/02/06 | 1,130 | 1,140 | 1,090 | 1,110 | 606,000 |
| 1997/02/05 | 1,150 | 1,150 | 1,120 | 1,140 | 676,000 |
| 1997/02/04 | 1,150 | 1,160 | 1,140 | 1,160 | 378,000 |
| 1997/02/03 | 1,130 | 1,140 | 1,120 | 1,130 | 216,000 |
| 1997/01/31 | 1,090 | 1,150 | 1,090 | 1,140 | 781,000 |
| 1997/01/30 | 1,060 | 1,090 | 1,060 | 1,090 | 632,000 |
| 1997/01/29 | 1,080 | 1,090 | 1,040 | 1,060 | 550,000 |
| 1997/01/28 | 1,020 | 1,090 | 1,010 | 1,090 | 453,000 |
| 1997/01/27 | 1,020 | 1,030 | 1,010 | 1,030 | 462,000 |
| 1997/01/24 | 1,050 | 1,060 | 1,040 | 1,040 | 691,000 |
| 1997/01/23 | 1,050 | 1,070 | 1,040 | 1,050 | 806,000 |
| 1997/01/22 | 1,020 | 1,060 | 1,020 | 1,050 | 850,000 |
| 1997/01/21 | 1,010 | 1,010 | 1,000 | 1,010 | 516,000 |
| 1997/01/20 | 1,040 | 1,050 | 1,020 | 1,020 | 937,000 |
| 1997/01/17 | 1,050 | 1,070 | 1,040 | 1,050 | 1,270,000 |
| 1997/01/16 | 1,060 | 1,070 | 1,050 | 1,060 | 958,000 |
| 1997/01/14 | 1,090 | 1,090 | 1,050 | 1,080 | 916,000 |
| 1997/01/13 | 1,070 | 1,120 | 1,060 | 1,100 | 1,027,000 |
| 1997/01/10 | 1,120 | 1,120 | 1,000 | 1,060 | 960,000 |
| 1997/01/09 | 1,140 | 1,140 | 1,120 | 1,120 | 348,000 |
| 1997/01/08 | 1,120 | 1,130 | 1,110 | 1,130 | 425,000 |
| 1997/01/07 | 1,140 | 1,140 | 1,110 | 1,120 | 402,000 |
| 1997/01/06 | 1,150 | 1,150 | 1,140 | 1,140 | 221,000 |