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 |
|---|---|---|---|---|---|
| 1983/12/28 | 305 | 307 | 305 | 307 | 23,000 |
| 1983/12/27 | 300 | 300 | 300 | 300 | 46,000 |
| 1983/12/26 | 297 | 300 | 296 | 300 | 23,000 |
| 1983/12/24 | 296 | 296 | 296 | 296 | 3,000 |
| 1983/12/23 | 291 | 291 | 287 | 291 | 12,000 |
| 1983/12/22 | 295 | 299 | 295 | 296 | 25,000 |
| 1983/12/16 | 301 | 305 | 300 | 300 | 82,000 |
| 1983/12/15 | 303 | 303 | 303 | 303 | 6,000 |
| 1983/12/14 | 299 | 303 | 299 | 303 | 47,000 |
| 1983/12/13 | 298 | 298 | 298 | 298 | 16,000 |
| 1983/12/12 | 299 | 299 | 298 | 298 | 6,000 |
| 1983/12/09 | 304 | 305 | 297 | 300 | 21,000 |
| 1983/12/08 | 296 | 310 | 295 | 305 | 60,000 |
| 1983/12/07 | 290 | 295 | 290 | 295 | 66,000 |
| 1983/12/05 | 273 | 275 | 273 | 275 | 79,000 |
| 1983/12/03 | 273 | 273 | 273 | 273 | 38,000 |
| 1983/12/02 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/12/01 | 274 | 274 | 274 | 274 | 6,000 |
| 1983/11/30 | 273 | 273 | 273 | 273 | 12,000 |
| 1983/11/28 | 289 | 289 | 286 | 286 | 6,000 |
| 1983/11/25 | 294 | 294 | 294 | 294 | 8,000 |
| 1983/11/24 | 291 | 291 | 291 | 291 | 1,000 |
| 1983/11/22 | 291 | 291 | 285 | 285 | 13,000 |
| 1983/11/21 | 290 | 290 | 290 | 290 | 9,000 |
| 1983/11/18 | 289 | 290 | 289 | 290 | 4,000 |
| 1983/11/17 | 294 | 295 | 290 | 290 | 104,000 |
| 1983/11/16 | 295 | 295 | 290 | 295 | 9,000 |
| 1983/11/15 | 300 | 300 | 296 | 300 | 40,000 |
| 1983/11/14 | 290 | 300 | 290 | 300 | 15,000 |
| 1983/11/11 | 282 | 290 | 282 | 290 | 8,000 |
| 1983/11/10 | 287 | 287 | 282 | 282 | 8,000 |
| 1983/11/09 | 282 | 288 | 281 | 281 | 10,000 |
| 1983/11/08 | 285 | 285 | 285 | 285 | 18,000 |
| 1983/11/07 | 280 | 285 | 280 | 285 | 10,000 |
| 1983/11/05 | 280 | 280 | 279 | 279 | 6,000 |
| 1983/11/04 | 278 | 279 | 278 | 279 | 10,000 |
| 1983/11/01 | 276 | 278 | 276 | 278 | 9,000 |
| 1983/10/31 | 277 | 277 | 275 | 275 | 3,000 |
| 1983/10/28 | 276 | 276 | 276 | 276 | 5,000 |
| 1983/10/27 | 277 | 277 | 277 | 277 | 1,000 |
| 1983/10/26 | 280 | 280 | 275 | 275 | 6,000 |
| 1983/10/25 | 280 | 280 | 280 | 280 | 11,000 |
| 1983/10/24 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/10/20 | 275 | 285 | 275 | 285 | 5,000 |
| 1983/10/19 | 276 | 276 | 275 | 275 | 2,000 |
| 1983/10/18 | 275 | 276 | 275 | 275 | 20,000 |
| 1983/10/17 | 275 | 275 | 273 | 273 | 6,000 |
| 1983/10/15 | 273 | 273 | 270 | 270 | 8,000 |
| 1983/10/13 | 274 | 274 | 274 | 274 | 3,000 |
| 1983/10/12 | 274 | 274 | 274 | 274 | 23,000 |
| 1983/10/06 | 270 | 274 | 270 | 274 | 18,000 |
| 1983/09/30 | 275 | 275 | 274 | 274 | 11,000 |
| 1983/09/29 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/09/28 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/09/27 | 277 | 277 | 275 | 275 | 3,000 |
| 1983/09/26 | 283 | 283 | 283 | 283 | 4,000 |
| 1983/09/24 | 283 | 283 | 283 | 283 | 5,000 |
| 1983/09/22 | 280 | 283 | 280 | 283 | 7,000 |
| 1983/09/21 | 280 | 280 | 280 | 280 | 7,000 |
| 1983/09/20 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/09/19 | 279 | 280 | 279 | 280 | 3,000 |
| 1983/09/17 | 279 | 279 | 279 | 279 | 8,000 |
| 1983/09/16 | 280 | 280 | 279 | 279 | 10,000 |
| 1983/09/14 | 276 | 280 | 276 | 280 | 11,000 |
| 1983/09/13 | 277 | 277 | 276 | 276 | 2,000 |
| 1983/09/12 | 276 | 276 | 276 | 276 | 7,000 |
| 1983/09/09 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/09/08 | 275 | 276 | 275 | 275 | 25,000 |
| 1983/09/07 | 275 | 275 | 275 | 275 | 13,000 |
| 1983/09/06 | 275 | 280 | 275 | 275 | 18,000 |
| 1983/09/05 | 275 | 275 | 275 | 275 | 18,000 |
| 1983/09/03 | 276 | 276 | 275 | 275 | 7,000 |
| 1983/09/02 | 276 | 276 | 276 | 276 | 14,000 |
| 1983/09/01 | 276 | 276 | 276 | 276 | 8,000 |
| 1983/08/31 | 276 | 276 | 276 | 276 | 9,000 |
| 1983/08/30 | 276 | 276 | 276 | 276 | 7,000 |
| 1983/08/29 | 276 | 276 | 276 | 276 | 6,000 |
| 1983/08/26 | 280 | 280 | 276 | 276 | 20,000 |
| 1983/08/25 | 278 | 278 | 277 | 277 | 3,000 |
| 1983/08/24 | 276 | 278 | 276 | 278 | 14,000 |
| 1983/08/23 | 276 | 276 | 276 | 276 | 6,000 |
| 1983/08/22 | 276 | 276 | 276 | 276 | 4,000 |
| 1983/08/19 | 276 | 276 | 276 | 276 | 7,000 |
| 1983/08/18 | 278 | 278 | 278 | 278 | 11,000 |
| 1983/08/17 | 280 | 280 | 280 | 280 | 6,000 |
| 1983/08/16 | 284 | 284 | 280 | 280 | 8,000 |
| 1983/08/15 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/08/12 | 280 | 280 | 280 | 280 | 14,000 |
| 1983/08/11 | 281 | 285 | 280 | 280 | 14,000 |
| 1983/08/09 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/08/08 | 285 | 285 | 280 | 280 | 5,000 |
| 1983/08/06 | 285 | 285 | 285 | 285 | 8,000 |
| 1983/08/05 | 280 | 280 | 276 | 280 | 21,000 |
| 1983/08/04 | 276 | 276 | 276 | 276 | 7,000 |
| 1983/08/03 | 280 | 280 | 275 | 276 | 6,000 |
| 1983/08/02 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/08/01 | 274 | 275 | 273 | 275 | 6,000 |
| 1983/07/30 | 280 | 280 | 275 | 275 | 5,000 |
| 1983/07/29 | 285 | 285 | 275 | 280 | 7,000 |
| 1983/07/28 | 277 | 280 | 276 | 280 | 12,000 |
| 1983/07/27 | 279 | 279 | 279 | 279 | 10,000 |
| 1983/07/26 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/07/25 | 267 | 270 | 267 | 270 | 10,000 |
| 1983/07/22 | 270 | 270 | 265 | 265 | 10,000 |
| 1983/07/21 | 268 | 268 | 265 | 265 | 12,000 |
| 1983/07/20 | 265 | 265 | 265 | 265 | 7,000 |
| 1983/07/19 | 263 | 275 | 263 | 275 | 22,000 |
| 1983/07/18 | 267 | 267 | 265 | 265 | 7,000 |
| 1983/07/15 | 265 | 266 | 265 | 266 | 19,000 |
| 1983/07/14 | 262 | 266 | 262 | 266 | 19,000 |
| 1983/07/13 | 270 | 270 | 261 | 261 | 56,000 |
| 1983/07/12 | 280 | 280 | 275 | 280 | 24,000 |
| 1983/07/11 | 280 | 280 | 275 | 275 | 17,000 |
| 1983/07/05 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/06/28 | 281 | 289 | 281 | 287 | 41,000 |
| 1983/06/27 | 275 | 280 | 275 | 280 | 7,000 |
| 1983/06/25 | 265 | 269 | 265 | 269 | 7,000 |
| 1983/06/24 | 261 | 265 | 260 | 261 | 25,000 |
| 1983/06/23 | 265 | 265 | 261 | 265 | 18,000 |
| 1983/06/22 | 271 | 271 | 265 | 265 | 53,000 |
| 1983/06/21 | 273 | 273 | 271 | 271 | 20,000 |
| 1983/06/20 | 273 | 273 | 271 | 271 | 13,000 |
| 1983/06/17 | 272 | 273 | 272 | 273 | 19,000 |
| 1983/06/16 | 271 | 273 | 271 | 272 | 24,000 |
| 1983/06/13 | 285 | 285 | 280 | 280 | 37,000 |
| 1983/06/11 | 280 | 280 | 280 | 280 | 7,000 |
| 1983/06/09 | 285 | 285 | 280 | 285 | 53,000 |
| 1983/06/08 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/06/04 | 298 | 300 | 298 | 300 | 9,000 |
| 1983/06/03 | 302 | 303 | 299 | 300 | 39,000 |
| 1983/06/02 | 310 | 315 | 301 | 301 | 149,000 |
| 1983/06/01 | 300 | 306 | 300 | 305 | 147,000 |
| 1983/05/31 | 295 | 300 | 295 | 300 | 61,000 |
| 1983/05/30 | 294 | 300 | 291 | 300 | 62,000 |
| 1983/05/28 | 289 | 295 | 289 | 295 | 37,000 |
| 1983/05/27 | 288 | 289 | 288 | 289 | 11,000 |
| 1983/05/25 | 294 | 295 | 290 | 295 | 64,000 |
| 1983/05/24 | 285 | 294 | 285 | 294 | 17,000 |
| 1983/05/23 | 285 | 285 | 285 | 285 | 18,000 |
| 1983/05/20 | 289 | 289 | 286 | 289 | 8,000 |
| 1983/05/19 | 285 | 295 | 285 | 290 | 41,000 |
| 1983/05/18 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/05/17 | 287 | 287 | 287 | 287 | 4,000 |
| 1983/05/16 | 290 | 290 | 285 | 285 | 12,000 |
| 1983/05/14 | 287 | 287 | 285 | 287 | 4,000 |
| 1983/05/13 | 290 | 290 | 287 | 287 | 10,000 |
| 1983/05/12 | 295 | 295 | 285 | 285 | 21,000 |
| 1983/05/11 | 285 | 290 | 284 | 284 | 9,000 |
| 1983/05/10 | 287 | 290 | 284 | 284 | 9,000 |
| 1983/05/09 | 286 | 287 | 286 | 287 | 4,000 |
| 1983/05/07 | 286 | 290 | 284 | 290 | 13,000 |
| 1983/05/06 | 285 | 285 | 284 | 284 | 6,000 |
| 1983/04/30 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/04/28 | 290 | 290 | 285 | 285 | 20,000 |
| 1983/04/27 | 295 | 295 | 290 | 290 | 23,000 |
| 1983/04/26 | 290 | 290 | 290 | 290 | 10,000 |
| 1983/04/25 | 290 | 290 | 290 | 290 | 9,000 |
| 1983/04/23 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/04/22 | 285 | 285 | 285 | 285 | 9,000 |
| 1983/04/21 | 282 | 285 | 282 | 285 | 3,000 |
| 1983/04/20 | 285 | 285 | 285 | 285 | 7,000 |
| 1983/04/19 | 288 | 288 | 285 | 286 | 9,000 |
| 1983/04/18 | 285 | 285 | 282 | 285 | 105,000 |
| 1983/04/15 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/04/14 | 282 | 285 | 282 | 285 | 14,000 |
| 1983/04/13 | 285 | 285 | 282 | 282 | 9,000 |
| 1983/04/12 | 285 | 285 | 285 | 285 | 17,000 |
| 1983/04/11 | 283 | 283 | 283 | 283 | 6,000 |
| 1983/04/08 | 283 | 285 | 283 | 285 | 5,000 |
| 1983/04/07 | 283 | 283 | 283 | 283 | 18,000 |
| 1983/04/06 | 283 | 283 | 282 | 282 | 18,000 |
| 1983/04/05 | 285 | 285 | 282 | 282 | 17,000 |
| 1983/04/04 | 283 | 284 | 283 | 284 | 8,000 |
| 1983/04/02 | 282 | 282 | 282 | 282 | 4,000 |
| 1983/04/01 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/03/31 | 282 | 282 | 282 | 282 | 2,000 |
| 1983/03/30 | 281 | 281 | 281 | 281 | 27,000 |
| 1983/03/29 | 280 | 280 | 280 | 280 | 9,000 |
| 1983/03/28 | 273 | 275 | 273 | 275 | 7,000 |
| 1983/03/26 | 271 | 274 | 271 | 274 | 9,000 |
| 1983/03/25 | 272 | 275 | 272 | 274 | 16,000 |
| 1983/03/24 | 272 | 272 | 271 | 271 | 6,000 |
| 1983/03/23 | 270 | 271 | 270 | 271 | 8,000 |
| 1983/03/22 | 267 | 268 | 265 | 268 | 11,000 |
| 1983/03/18 | 268 | 268 | 265 | 265 | 3,000 |
| 1983/03/17 | 267 | 267 | 267 | 267 | 1,000 |
| 1983/03/16 | 264 | 267 | 264 | 267 | 19,000 |
| 1983/03/15 | 264 | 264 | 263 | 263 | 16,000 |
| 1983/03/14 | 262 | 264 | 262 | 262 | 9,000 |
| 1983/03/12 | 262 | 262 | 262 | 262 | 13,000 |
| 1983/03/11 | 260 | 262 | 260 | 262 | 15,000 |
| 1983/03/10 | 257 | 258 | 257 | 258 | 4,000 |
| 1983/03/08 | 257 | 257 | 257 | 257 | 3,000 |
| 1983/03/07 | 262 | 262 | 262 | 262 | 17,000 |
| 1983/03/05 | 267 | 267 | 267 | 267 | 1,000 |
| 1983/03/04 | 265 | 266 | 260 | 265 | 9,000 |
| 1983/03/03 | 257 | 260 | 257 | 260 | 12,000 |
| 1983/03/02 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/03/01 | 257 | 257 | 257 | 257 | 4,000 |
| 1983/02/28 | 257 | 257 | 257 | 257 | 8,000 |
| 1983/02/25 | 257 | 257 | 257 | 257 | 6,000 |
| 1983/02/24 | 256 | 256 | 256 | 256 | 4,000 |
| 1983/02/23 | 256 | 256 | 256 | 256 | 1,000 |
| 1983/02/22 | 255 | 255 | 255 | 255 | 11,000 |
| 1983/02/21 | 250 | 255 | 250 | 255 | 16,000 |
| 1983/02/18 | 250 | 250 | 248 | 249 | 10,000 |
| 1983/02/17 | 250 | 250 | 249 | 249 | 10,000 |
| 1983/02/16 | 254 | 254 | 250 | 250 | 10,000 |
| 1983/02/15 | 247 | 250 | 247 | 250 | 7,000 |
| 1983/02/14 | 246 | 252 | 246 | 252 | 12,000 |
| 1983/02/12 | 251 | 251 | 251 | 251 | 4,000 |
| 1983/02/09 | 252 | 252 | 252 | 252 | 10,000 |
| 1983/02/08 | 250 | 250 | 250 | 250 | 9,000 |
| 1983/02/07 | 250 | 251 | 248 | 251 | 12,000 |
| 1983/02/04 | 252 | 253 | 251 | 251 | 5,000 |
| 1983/02/03 | 253 | 253 | 252 | 253 | 11,000 |
| 1983/02/02 | 251 | 251 | 251 | 251 | 11,000 |
| 1983/02/01 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/01/31 | 250 | 251 | 250 | 251 | 5,000 |
| 1983/01/29 | 250 | 250 | 248 | 248 | 9,000 |
| 1983/01/28 | 248 | 248 | 248 | 248 | 6,000 |
| 1983/01/26 | 253 | 253 | 248 | 248 | 13,000 |
| 1983/01/25 | 250 | 250 | 250 | 250 | 8,000 |
| 1983/01/24 | 249 | 249 | 249 | 249 | 16,000 |
| 1983/01/22 | 248 | 249 | 248 | 249 | 3,000 |
| 1983/01/20 | 248 | 248 | 248 | 248 | 1,000 |
| 1983/01/19 | 248 | 248 | 248 | 248 | 11,000 |
| 1983/01/18 | 252 | 252 | 248 | 248 | 8,000 |
| 1983/01/17 | 251 | 251 | 251 | 251 | 8,000 |
| 1983/01/14 | 252 | 255 | 250 | 251 | 8,000 |
| 1983/01/13 | 248 | 252 | 248 | 252 | 13,000 |
| 1983/01/12 | 240 | 245 | 240 | 240 | 10,000 |
| 1983/01/11 | 240 | 240 | 240 | 240 | 10,000 |
| 1983/01/10 | 238 | 238 | 235 | 237 | 12,000 |
| 1983/01/08 | 238 | 238 | 237 | 238 | 14,000 |
| 1983/01/07 | 238 | 238 | 238 | 238 | 9,000 |
| 1983/01/06 | 240 | 240 | 239 | 240 | 78,000 |
| 1983/01/05 | 240 | 240 | 239 | 239 | 12,000 |