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 |
|---|---|---|---|---|---|
| 1990/12/28 | 834 | 844 | 830 | 833 | 39,000 |
| 1990/12/27 | 835 | 835 | 830 | 834 | 19,000 |
| 1990/12/26 | 820 | 830 | 820 | 830 | 10,000 |
| 1990/12/25 | 839 | 839 | 830 | 830 | 17,000 |
| 1990/12/21 | 821 | 840 | 821 | 840 | 19,000 |
| 1990/12/20 | 850 | 850 | 833 | 850 | 27,000 |
| 1990/12/19 | 864 | 870 | 864 | 870 | 72,000 |
| 1990/12/18 | 850 | 850 | 820 | 850 | 64,000 |
| 1990/12/17 | 868 | 869 | 840 | 840 | 165,000 |
| 1990/12/14 | 840 | 860 | 840 | 860 | 64,000 |
| 1990/12/13 | 860 | 864 | 850 | 850 | 45,000 |
| 1990/12/12 | 844 | 854 | 844 | 844 | 102,000 |
| 1990/12/11 | 836 | 844 | 835 | 844 | 102,000 |
| 1990/12/10 | 851 | 852 | 847 | 850 | 80,000 |
| 1990/12/07 | 803 | 832 | 803 | 831 | 108,000 |
| 1990/12/06 | 800 | 800 | 786 | 790 | 80,000 |
| 1990/12/05 | 796 | 804 | 761 | 804 | 291,000 |
| 1990/12/04 | 832 | 832 | 786 | 786 | 95,000 |
| 1990/12/03 | 842 | 842 | 831 | 833 | 45,000 |
| 1990/11/30 | 825 | 835 | 825 | 830 | 37,000 |
| 1990/11/29 | 875 | 875 | 850 | 860 | 43,000 |
| 1990/11/28 | 899 | 899 | 875 | 875 | 61,000 |
| 1990/11/27 | 925 | 930 | 925 | 929 | 10,000 |
| 1990/11/26 | 900 | 915 | 899 | 915 | 28,000 |
| 1990/11/22 | 900 | 900 | 890 | 900 | 26,000 |
| 1990/11/21 | 900 | 900 | 900 | 900 | 7,000 |
| 1990/11/20 | 910 | 920 | 910 | 910 | 129,000 |
| 1990/11/19 | 930 | 930 | 917 | 917 | 43,000 |
| 1990/11/16 | 925 | 925 | 915 | 915 | 111,000 |
| 1990/11/15 | 915 | 925 | 910 | 916 | 44,000 |
| 1990/11/14 | 951 | 951 | 925 | 925 | 14,000 |
| 1990/11/13 | 951 | 951 | 941 | 941 | 34,000 |
| 1990/11/09 | 920 | 931 | 920 | 921 | 9,000 |
| 1990/11/08 | 921 | 921 | 921 | 921 | 6,000 |
| 1990/11/07 | 930 | 931 | 930 | 930 | 29,000 |
| 1990/11/06 | 980 | 980 | 980 | 980 | 44,000 |
| 1990/11/05 | 950 | 951 | 950 | 950 | 44,000 |
| 1990/11/02 | 959 | 959 | 950 | 950 | 6,000 |
| 1990/11/01 | 980 | 980 | 949 | 949 | 22,000 |
| 1990/10/31 | 981 | 1,010 | 980 | 980 | 16,000 |
| 1990/10/30 | 1,010 | 1,010 | 970 | 970 | 33,000 |
| 1990/10/29 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1990/10/26 | 1,020 | 1,020 | 995 | 995 | 38,000 |
| 1990/10/25 | 1,020 | 1,030 | 1,020 | 1,020 | 47,000 |
| 1990/10/24 | 1,000 | 1,030 | 1,000 | 1,000 | 50,000 |
| 1990/10/23 | 1,000 | 1,050 | 1,000 | 1,040 | 168,000 |
| 1990/10/22 | 989 | 991 | 989 | 990 | 15,000 |
| 1990/10/19 | 950 | 995 | 950 | 994 | 156,000 |
| 1990/10/18 | 950 | 950 | 940 | 940 | 53,000 |
| 1990/10/17 | 943 | 950 | 930 | 950 | 52,000 |
| 1990/10/16 | 950 | 950 | 938 | 938 | 48,000 |
| 1990/10/15 | 940 | 940 | 939 | 940 | 18,000 |
| 1990/10/12 | 950 | 950 | 924 | 924 | 12,000 |
| 1990/10/11 | 946 | 950 | 940 | 950 | 24,000 |
| 1990/10/09 | 964 | 970 | 951 | 951 | 74,000 |
| 1990/10/08 | 930 | 960 | 930 | 951 | 24,000 |
| 1990/10/05 | 915 | 945 | 915 | 945 | 28,000 |
| 1990/10/04 | 900 | 915 | 900 | 915 | 10,000 |
| 1990/10/03 | 910 | 920 | 910 | 910 | 10,000 |
| 1990/10/02 | 881 | 900 | 881 | 900 | 49,000 |
| 1990/10/01 | 902 | 911 | 871 | 871 | 98,000 |
| 1990/09/28 | 916 | 926 | 905 | 905 | 85,000 |
| 1990/09/27 | 930 | 940 | 926 | 926 | 37,000 |
| 1990/09/26 | 988 | 989 | 960 | 960 | 33,000 |
| 1990/09/25 | 976 | 980 | 966 | 980 | 26,000 |
| 1990/09/21 | 998 | 998 | 980 | 989 | 10,000 |
| 1990/09/20 | 1,030 | 1,030 | 1,000 | 1,000 | 28,000 |
| 1990/09/19 | 1,030 | 1,050 | 1,020 | 1,040 | 18,000 |
| 1990/09/18 | 1,100 | 1,100 | 994 | 1,000 | 53,000 |
| 1990/09/17 | 1,040 | 1,120 | 1,040 | 1,120 | 43,000 |
| 1990/09/14 | 1,020 | 1,060 | 1,000 | 1,060 | 53,000 |
| 1990/09/13 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1990/09/12 | 966 | 990 | 960 | 980 | 18,000 |
| 1990/09/11 | 980 | 980 | 955 | 956 | 519,000 |
| 1990/09/07 | 964 | 971 | 926 | 930 | 158,000 |
| 1990/09/06 | 1,040 | 1,050 | 963 | 963 | 147,000 |
| 1990/09/05 | 1,060 | 1,060 | 1,020 | 1,040 | 94,000 |
| 1990/09/04 | 1,060 | 1,100 | 1,060 | 1,090 | 120,000 |
| 1990/09/03 | 1,090 | 1,100 | 1,090 | 1,090 | 120,000 |
| 1990/08/31 | 1,020 | 1,100 | 1,020 | 1,100 | 110,000 |
| 1990/08/30 | 982 | 1,020 | 981 | 1,020 | 46,000 |
| 1990/08/29 | 1,000 | 1,020 | 1,000 | 1,000 | 249,000 |
| 1990/08/28 | 1,020 | 1,050 | 1,000 | 1,000 | 52,000 |
| 1990/08/27 | 980 | 1,020 | 980 | 1,020 | 66,000 |
| 1990/08/24 | 960 | 973 | 960 | 970 | 90,000 |
| 1990/08/23 | 970 | 975 | 970 | 970 | 47,000 |
| 1990/08/22 | 1,080 | 1,090 | 1,050 | 1,050 | 45,000 |
| 1990/08/21 | 1,150 | 1,150 | 1,100 | 1,100 | 70,000 |
| 1990/08/20 | 1,100 | 1,150 | 1,100 | 1,130 | 41,000 |
| 1990/08/17 | 1,100 | 1,140 | 1,070 | 1,140 | 255,000 |
| 1990/08/16 | 1,160 | 1,160 | 1,120 | 1,120 | 56,000 |
| 1990/08/15 | 1,080 | 1,140 | 1,080 | 1,140 | 94,000 |
| 1990/08/14 | 1,080 | 1,080 | 1,040 | 1,040 | 42,000 |
| 1990/08/13 | 1,100 | 1,110 | 1,090 | 1,090 | 181,000 |
| 1990/08/10 | 1,110 | 1,130 | 1,090 | 1,090 | 91,000 |
| 1990/08/09 | 1,130 | 1,130 | 1,090 | 1,090 | 37,000 |
| 1990/08/08 | 1,090 | 1,120 | 1,080 | 1,120 | 28,000 |
| 1990/08/07 | 1,080 | 1,080 | 1,020 | 1,050 | 118,000 |
| 1990/08/06 | 1,150 | 1,150 | 1,120 | 1,120 | 93,000 |
| 1990/08/03 | 1,210 | 1,210 | 1,160 | 1,200 | 67,000 |
| 1990/08/02 | 1,240 | 1,240 | 1,200 | 1,200 | 14,000 |
| 1990/08/01 | 1,280 | 1,280 | 1,240 | 1,240 | 49,000 |
| 1990/07/31 | 1,250 | 1,270 | 1,240 | 1,250 | 27,000 |
| 1990/07/30 | 1,250 | 1,270 | 1,240 | 1,250 | 67,000 |
| 1990/07/27 | 1,280 | 1,280 | 1,230 | 1,280 | 66,000 |
| 1990/07/26 | 1,270 | 1,270 | 1,260 | 1,260 | 32,000 |
| 1990/07/25 | 1,270 | 1,270 | 1,260 | 1,270 | 50,000 |
| 1990/07/24 | 1,270 | 1,270 | 1,260 | 1,270 | 106,000 |
| 1990/07/23 | 1,280 | 1,300 | 1,270 | 1,280 | 73,000 |
| 1990/07/20 | 1,270 | 1,300 | 1,260 | 1,280 | 78,000 |
| 1990/07/19 | 1,320 | 1,320 | 1,260 | 1,290 | 138,000 |
| 1990/07/18 | 1,300 | 1,310 | 1,290 | 1,300 | 194,000 |
| 1990/07/17 | 1,300 | 1,320 | 1,290 | 1,290 | 173,000 |
| 1990/07/16 | 1,320 | 1,320 | 1,290 | 1,310 | 213,000 |
| 1990/07/13 | 1,330 | 1,330 | 1,300 | 1,300 | 608,000 |
| 1990/07/12 | 1,300 | 1,360 | 1,300 | 1,310 | 2,246,000 |
| 1990/07/11 | 1,240 | 1,280 | 1,230 | 1,280 | 241,000 |
| 1990/07/10 | 1,240 | 1,250 | 1,240 | 1,240 | 119,000 |
| 1990/07/09 | 1,210 | 1,240 | 1,210 | 1,240 | 99,000 |
| 1990/07/06 | 1,250 | 1,250 | 1,190 | 1,210 | 490,000 |
| 1990/07/05 | 1,250 | 1,250 | 1,240 | 1,250 | 50,000 |
| 1990/07/04 | 1,270 | 1,270 | 1,230 | 1,240 | 79,000 |
| 1990/07/03 | 1,250 | 1,250 | 1,210 | 1,250 | 163,000 |
| 1990/07/02 | 1,230 | 1,240 | 1,200 | 1,210 | 227,000 |
| 1990/06/29 | 1,230 | 1,230 | 1,200 | 1,210 | 189,000 |
| 1990/06/28 | 1,230 | 1,230 | 1,210 | 1,230 | 95,000 |
| 1990/06/27 | 1,200 | 1,240 | 1,200 | 1,210 | 294,000 |
| 1990/06/26 | 1,200 | 1,220 | 1,200 | 1,200 | 175,000 |
| 1990/06/25 | 1,190 | 1,210 | 1,190 | 1,200 | 127,000 |
| 1990/06/22 | 1,230 | 1,250 | 1,210 | 1,210 | 67,000 |
| 1990/06/21 | 1,240 | 1,270 | 1,240 | 1,270 | 96,000 |
| 1990/06/20 | 1,230 | 1,280 | 1,230 | 1,260 | 250,000 |
| 1990/06/19 | 1,260 | 1,270 | 1,250 | 1,250 | 254,000 |
| 1990/06/18 | 1,260 | 1,290 | 1,260 | 1,260 | 1,235,000 |
| 1990/06/15 | 1,230 | 1,250 | 1,220 | 1,250 | 229,000 |
| 1990/06/14 | 1,220 | 1,230 | 1,220 | 1,230 | 123,000 |
| 1990/06/13 | 1,220 | 1,220 | 1,210 | 1,220 | 158,000 |
| 1990/06/12 | 1,240 | 1,240 | 1,190 | 1,220 | 133,000 |
| 1990/06/11 | 1,250 | 1,260 | 1,240 | 1,240 | 98,000 |
| 1990/06/08 | 1,250 | 1,270 | 1,250 | 1,270 | 187,000 |
| 1990/06/07 | 1,280 | 1,280 | 1,260 | 1,270 | 140,000 |
| 1990/06/06 | 1,290 | 1,300 | 1,260 | 1,270 | 396,000 |
| 1990/06/05 | 1,310 | 1,340 | 1,300 | 1,310 | 1,726,000 |
| 1990/06/04 | 1,270 | 1,320 | 1,270 | 1,310 | 2,404,000 |
| 1990/06/01 | 1,130 | 1,300 | 1,130 | 1,280 | 3,365,000 |
| 1990/05/31 | 1,160 | 1,180 | 1,150 | 1,150 | 123,000 |
| 1990/05/30 | 1,120 | 1,140 | 1,120 | 1,140 | 40,000 |
| 1990/05/29 | 1,140 | 1,160 | 1,140 | 1,140 | 102,000 |
| 1990/05/28 | 1,130 | 1,170 | 1,120 | 1,160 | 127,000 |
| 1990/05/25 | 1,130 | 1,150 | 1,110 | 1,120 | 91,000 |
| 1990/05/24 | 1,150 | 1,150 | 1,130 | 1,130 | 251,000 |
| 1990/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 35,000 |
| 1990/05/22 | 1,150 | 1,170 | 1,150 | 1,150 | 42,000 |
| 1990/05/21 | 1,150 | 1,180 | 1,150 | 1,180 | 28,000 |
| 1990/05/18 | 1,150 | 1,150 | 1,150 | 1,150 | 71,000 |
| 1990/05/17 | 1,180 | 1,180 | 1,150 | 1,150 | 113,000 |
| 1990/05/16 | 1,140 | 1,170 | 1,140 | 1,170 | 91,000 |
| 1990/05/15 | 1,130 | 1,170 | 1,130 | 1,140 | 140,000 |
| 1990/05/14 | 1,120 | 1,140 | 1,120 | 1,130 | 89,000 |
| 1990/05/11 | 1,100 | 1,110 | 1,100 | 1,110 | 51,000 |
| 1990/05/10 | 1,090 | 1,100 | 1,080 | 1,090 | 107,000 |
| 1990/05/09 | 1,070 | 1,090 | 1,070 | 1,090 | 30,000 |
| 1990/05/08 | 1,090 | 1,090 | 1,070 | 1,090 | 26,000 |
| 1990/05/07 | 1,080 | 1,100 | 1,080 | 1,090 | 40,000 |
| 1990/05/02 | 1,030 | 1,070 | 1,030 | 1,060 | 35,000 |
| 1990/05/01 | 1,040 | 1,040 | 1,030 | 1,040 | 33,000 |
| 1990/04/27 | 1,030 | 1,040 | 1,030 | 1,040 | 32,000 |
| 1990/04/26 | 1,030 | 1,060 | 1,030 | 1,040 | 75,000 |
| 1990/04/25 | 1,030 | 1,030 | 1,030 | 1,030 | 42,000 |
| 1990/04/24 | 1,030 | 1,050 | 1,030 | 1,050 | 57,000 |
| 1990/04/23 | 1,010 | 1,050 | 1,010 | 1,050 | 28,000 |
| 1990/04/20 | 1,050 | 1,050 | 1,020 | 1,020 | 24,000 |
| 1990/04/19 | 1,050 | 1,080 | 1,050 | 1,050 | 67,000 |
| 1990/04/18 | 1,020 | 1,070 | 1,000 | 1,070 | 78,000 |
| 1990/04/17 | 1,010 | 1,050 | 1,010 | 1,040 | 60,000 |
| 1990/04/16 | 1,050 | 1,070 | 1,030 | 1,030 | 109,000 |
| 1990/04/13 | 1,050 | 1,060 | 1,050 | 1,050 | 67,000 |
| 1990/04/12 | 1,020 | 1,070 | 1,020 | 1,070 | 64,000 |
| 1990/04/11 | 1,030 | 1,050 | 1,030 | 1,040 | 63,000 |
| 1990/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | 99,000 |
| 1990/04/09 | 1,010 | 1,100 | 1,010 | 1,090 | 108,000 |
| 1990/04/06 | 980 | 1,030 | 980 | 1,030 | 175,000 |
| 1990/04/05 | 1,030 | 1,050 | 969 | 970 | 269,000 |
| 1990/04/04 | 1,050 | 1,090 | 1,050 | 1,090 | 220,000 |
| 1990/04/03 | 1,100 | 1,120 | 1,070 | 1,070 | 209,000 |
| 1990/04/02 | 1,110 | 1,120 | 1,110 | 1,120 | 99,000 |
| 1990/03/30 | 1,190 | 1,200 | 1,180 | 1,190 | 149,000 |
| 1990/03/29 | 1,210 | 1,210 | 1,190 | 1,190 | 67,000 |
| 1990/03/28 | 1,210 | 1,210 | 1,210 | 1,210 | 62,000 |
| 1990/03/27 | 1,230 | 1,230 | 1,210 | 1,210 | 241,000 |
| 1990/03/26 | 1,170 | 1,230 | 1,170 | 1,210 | 189,000 |
| 1990/03/23 | 1,160 | 1,200 | 1,160 | 1,160 | 238,000 |
| 1990/03/22 | 1,220 | 1,220 | 1,130 | 1,160 | 203,000 |
| 1990/03/20 | 1,210 | 1,250 | 1,210 | 1,230 | 156,000 |
| 1990/03/19 | 1,290 | 1,300 | 1,210 | 1,220 | 218,000 |
| 1990/03/16 | 1,280 | 1,300 | 1,280 | 1,290 | 254,000 |
| 1990/03/15 | 1,270 | 1,290 | 1,260 | 1,260 | 379,000 |
| 1990/03/14 | 1,280 | 1,300 | 1,270 | 1,280 | 381,000 |
| 1990/03/13 | 1,290 | 1,300 | 1,280 | 1,290 | 171,000 |
| 1990/03/12 | 1,310 | 1,330 | 1,300 | 1,300 | 407,000 |
| 1990/03/09 | 1,340 | 1,350 | 1,320 | 1,330 | 616,000 |
| 1990/03/08 | 1,300 | 1,340 | 1,290 | 1,340 | 676,000 |
| 1990/03/07 | 1,330 | 1,340 | 1,300 | 1,300 | 978,000 |
| 1990/03/06 | 1,300 | 1,320 | 1,290 | 1,310 | 1,736,000 |
| 1990/03/05 | 1,270 | 1,300 | 1,270 | 1,300 | 588,000 |
| 1990/03/02 | 1,260 | 1,270 | 1,250 | 1,270 | 498,000 |
| 1990/03/01 | 1,250 | 1,260 | 1,240 | 1,260 | 696,000 |
| 1990/02/28 | 1,210 | 1,270 | 1,210 | 1,260 | 529,000 |
| 1990/02/27 | 1,130 | 1,220 | 1,120 | 1,220 | 164,000 |
| 1990/02/26 | 1,140 | 1,160 | 1,130 | 1,150 | 212,000 |
| 1990/02/23 | 1,230 | 1,230 | 1,200 | 1,200 | 79,000 |
| 1990/02/22 | 1,240 | 1,250 | 1,220 | 1,240 | 73,000 |
| 1990/02/21 | 1,240 | 1,270 | 1,230 | 1,230 | 257,000 |
| 1990/02/20 | 1,250 | 1,250 | 1,230 | 1,230 | 96,000 |
| 1990/02/19 | 1,270 | 1,270 | 1,240 | 1,250 | 54,000 |
| 1990/02/16 | 1,270 | 1,270 | 1,250 | 1,250 | 339,000 |
| 1990/02/15 | 1,220 | 1,270 | 1,220 | 1,270 | 613,000 |
| 1990/02/14 | 1,210 | 1,220 | 1,210 | 1,220 | 61,000 |
| 1990/02/13 | 1,220 | 1,230 | 1,210 | 1,210 | 350,000 |
| 1990/02/09 | 1,220 | 1,240 | 1,210 | 1,220 | 83,000 |
| 1990/02/08 | 1,230 | 1,230 | 1,220 | 1,230 | 63,000 |
| 1990/02/07 | 1,220 | 1,240 | 1,210 | 1,240 | 91,000 |
| 1990/02/06 | 1,220 | 1,230 | 1,210 | 1,220 | 117,000 |
| 1990/02/05 | 1,220 | 1,220 | 1,210 | 1,220 | 106,000 |
| 1990/02/02 | 1,200 | 1,230 | 1,200 | 1,230 | 56,000 |
| 1990/02/01 | 1,250 | 1,250 | 1,220 | 1,220 | 52,000 |
| 1990/01/31 | 1,250 | 1,260 | 1,230 | 1,240 | 294,000 |
| 1990/01/30 | 1,250 | 1,270 | 1,250 | 1,250 | 582,000 |
| 1990/01/29 | 1,240 | 1,260 | 1,220 | 1,250 | 558,000 |
| 1990/01/26 | 1,220 | 1,230 | 1,210 | 1,220 | 803,000 |
| 1990/01/25 | 1,170 | 1,230 | 1,170 | 1,220 | 458,000 |
| 1990/01/24 | 1,170 | 1,170 | 1,150 | 1,170 | 65,000 |
| 1990/01/23 | 1,160 | 1,170 | 1,150 | 1,150 | 115,000 |
| 1990/01/22 | 1,170 | 1,190 | 1,160 | 1,160 | 43,000 |
| 1990/01/19 | 1,160 | 1,170 | 1,160 | 1,160 | 190,000 |
| 1990/01/18 | 1,190 | 1,190 | 1,140 | 1,160 | 159,000 |
| 1990/01/17 | 1,170 | 1,200 | 1,160 | 1,190 | 237,000 |
| 1990/01/16 | 1,180 | 1,180 | 1,150 | 1,160 | 87,000 |
| 1990/01/12 | 1,200 | 1,200 | 1,170 | 1,170 | 105,000 |
| 1990/01/11 | 1,200 | 1,200 | 1,170 | 1,200 | 23,000 |
| 1990/01/10 | 1,200 | 1,200 | 1,170 | 1,200 | 138,000 |
| 1990/01/09 | 1,210 | 1,210 | 1,180 | 1,200 | 160,000 |
| 1990/01/08 | 1,210 | 1,220 | 1,180 | 1,190 | 68,000 |
| 1990/01/05 | 1,260 | 1,260 | 1,200 | 1,210 | 162,000 |
| 1990/01/04 | 1,230 | 1,240 | 1,200 | 1,240 | 118,000 |