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 |
|---|---|---|---|---|---|
| 1991/12/30 | 776 | 777 | 776 | 777 | 4,000 |
| 1991/12/27 | 756 | 766 | 756 | 766 | 5,000 |
| 1991/12/26 | 742 | 742 | 726 | 726 | 20,000 |
| 1991/12/25 | 765 | 765 | 750 | 750 | 44,000 |
| 1991/12/24 | 780 | 781 | 755 | 755 | 40,000 |
| 1991/12/20 | 767 | 780 | 767 | 780 | 6,000 |
| 1991/12/19 | 759 | 759 | 757 | 757 | 21,000 |
| 1991/12/18 | 756 | 757 | 756 | 757 | 30,000 |
| 1991/12/17 | 756 | 766 | 756 | 756 | 31,000 |
| 1991/12/16 | 758 | 760 | 756 | 756 | 47,000 |
| 1991/12/13 | 741 | 761 | 741 | 756 | 49,000 |
| 1991/12/12 | 732 | 738 | 732 | 735 | 26,000 |
| 1991/12/11 | 743 | 743 | 732 | 732 | 45,000 |
| 1991/12/10 | 782 | 782 | 771 | 771 | 12,000 |
| 1991/12/09 | 792 | 792 | 782 | 782 | 26,000 |
| 1991/12/06 | 810 | 810 | 792 | 792 | 21,000 |
| 1991/12/05 | 797 | 800 | 791 | 800 | 12,000 |
| 1991/12/04 | 798 | 799 | 791 | 799 | 56,000 |
| 1991/12/03 | 792 | 794 | 792 | 793 | 8,000 |
| 1991/12/02 | 808 | 808 | 791 | 791 | 18,000 |
| 1991/11/29 | 808 | 808 | 808 | 808 | 14,000 |
| 1991/11/28 | 811 | 811 | 811 | 811 | 8,000 |
| 1991/11/27 | 825 | 825 | 823 | 823 | 12,000 |
| 1991/11/26 | 835 | 835 | 825 | 825 | 18,000 |
| 1991/11/25 | 833 | 833 | 825 | 825 | 11,000 |
| 1991/11/22 | 824 | 824 | 823 | 823 | 15,000 |
| 1991/11/21 | 824 | 824 | 823 | 823 | 15,000 |
| 1991/11/20 | 844 | 844 | 824 | 824 | 26,000 |
| 1991/11/19 | 845 | 850 | 845 | 850 | 30,000 |
| 1991/11/18 | 850 | 850 | 845 | 845 | 12,000 |
| 1991/11/15 | 866 | 867 | 850 | 850 | 6,000 |
| 1991/11/14 | 890 | 890 | 866 | 866 | 14,000 |
| 1991/11/13 | 900 | 900 | 881 | 881 | 7,000 |
| 1991/11/12 | 880 | 891 | 880 | 891 | 83,000 |
| 1991/11/11 | 870 | 870 | 870 | 870 | 25,000 |
| 1991/11/08 | 895 | 895 | 866 | 870 | 45,000 |
| 1991/11/07 | 915 | 915 | 911 | 911 | 21,000 |
| 1991/11/06 | 935 | 935 | 920 | 920 | 19,000 |
| 1991/11/05 | 929 | 929 | 927 | 928 | 12,000 |
| 1991/11/01 | 930 | 930 | 912 | 914 | 29,000 |
| 1991/10/31 | 934 | 934 | 930 | 930 | 100,000 |
| 1991/10/30 | 938 | 938 | 930 | 930 | 30,000 |
| 1991/10/29 | 930 | 935 | 928 | 928 | 101,000 |
| 1991/10/28 | 942 | 942 | 929 | 940 | 60,000 |
| 1991/10/25 | 948 | 948 | 935 | 940 | 159,000 |
| 1991/10/24 | 929 | 947 | 929 | 938 | 250,000 |
| 1991/10/23 | 905 | 920 | 903 | 920 | 141,000 |
| 1991/10/22 | 910 | 920 | 905 | 906 | 64,000 |
| 1991/10/21 | 916 | 920 | 905 | 905 | 119,000 |
| 1991/10/18 | 918 | 925 | 902 | 911 | 111,000 |
| 1991/10/17 | 893 | 925 | 890 | 920 | 234,000 |
| 1991/10/16 | 861 | 885 | 861 | 883 | 81,000 |
| 1991/10/15 | 860 | 870 | 860 | 860 | 131,000 |
| 1991/10/14 | 855 | 859 | 850 | 859 | 47,000 |
| 1991/10/11 | 830 | 859 | 830 | 855 | 94,000 |
| 1991/10/09 | 823 | 850 | 823 | 844 | 59,000 |
| 1991/10/08 | 820 | 825 | 820 | 820 | 23,000 |
| 1991/10/07 | 826 | 830 | 820 | 820 | 43,000 |
| 1991/10/04 | 826 | 830 | 821 | 826 | 41,000 |
| 1991/10/03 | 820 | 828 | 820 | 827 | 56,000 |
| 1991/10/02 | 815 | 815 | 810 | 810 | 99,000 |
| 1991/10/01 | 792 | 810 | 792 | 799 | 52,000 |
| 1991/09/30 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/09/27 | 790 | 790 | 790 | 790 | 6,000 |
| 1991/09/26 | 820 | 820 | 810 | 810 | 16,000 |
| 1991/09/25 | 810 | 820 | 810 | 820 | 26,000 |
| 1991/09/24 | 800 | 820 | 789 | 820 | 45,000 |
| 1991/09/20 | 791 | 800 | 790 | 800 | 43,000 |
| 1991/09/19 | 792 | 799 | 792 | 792 | 37,000 |
| 1991/09/18 | 800 | 800 | 799 | 799 | 19,000 |
| 1991/09/17 | 800 | 800 | 800 | 800 | 6,000 |
| 1991/09/13 | 790 | 800 | 776 | 776 | 101,000 |
| 1991/09/12 | 800 | 800 | 800 | 800 | 25,000 |
| 1991/09/11 | 800 | 800 | 795 | 798 | 54,000 |
| 1991/09/10 | 795 | 800 | 795 | 800 | 14,000 |
| 1991/09/09 | 795 | 800 | 795 | 795 | 29,000 |
| 1991/09/06 | 770 | 795 | 770 | 795 | 80,000 |
| 1991/09/05 | 750 | 765 | 750 | 765 | 10,000 |
| 1991/09/04 | 750 | 750 | 748 | 750 | 44,000 |
| 1991/09/03 | 740 | 745 | 740 | 745 | 20,000 |
| 1991/08/30 | 722 | 740 | 722 | 740 | 13,000 |
| 1991/08/29 | 721 | 721 | 721 | 721 | 4,000 |
| 1991/08/27 | 713 | 720 | 713 | 720 | 36,000 |
| 1991/08/26 | 740 | 740 | 720 | 720 | 57,000 |
| 1991/08/23 | 750 | 750 | 730 | 730 | 32,000 |
| 1991/08/22 | 750 | 760 | 750 | 750 | 30,000 |
| 1991/08/21 | 725 | 745 | 725 | 730 | 40,000 |
| 1991/08/20 | 735 | 735 | 735 | 735 | 10,000 |
| 1991/08/19 | 790 | 790 | 748 | 755 | 86,000 |
| 1991/08/16 | 790 | 790 | 790 | 790 | 307,000 |
| 1991/08/15 | 830 | 830 | 829 | 829 | 2,000 |
| 1991/08/14 | 832 | 832 | 830 | 830 | 12,000 |
| 1991/08/13 | 839 | 839 | 832 | 832 | 19,000 |
| 1991/08/12 | 854 | 854 | 854 | 854 | 6,000 |
| 1991/08/09 | 863 | 863 | 859 | 859 | 5,000 |
| 1991/08/08 | 835 | 863 | 835 | 863 | 14,000 |
| 1991/08/07 | 832 | 835 | 832 | 835 | 4,000 |
| 1991/08/06 | 840 | 840 | 840 | 840 | 9,000 |
| 1991/08/05 | 847 | 847 | 840 | 840 | 6,000 |
| 1991/08/02 | 847 | 847 | 847 | 847 | 8,000 |
| 1991/08/01 | 847 | 847 | 847 | 847 | 4,000 |
| 1991/07/31 | 847 | 847 | 847 | 847 | 6,000 |
| 1991/07/30 | 832 | 850 | 830 | 847 | 40,000 |
| 1991/07/29 | 850 | 850 | 842 | 842 | 13,000 |
| 1991/07/26 | 850 | 850 | 836 | 850 | 28,000 |
| 1991/07/25 | 845 | 845 | 845 | 845 | 15,000 |
| 1991/07/24 | 844 | 845 | 844 | 845 | 13,000 |
| 1991/07/23 | 841 | 841 | 840 | 840 | 6,000 |
| 1991/07/22 | 841 | 841 | 841 | 841 | 10,000 |
| 1991/07/18 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/07/17 | 851 | 851 | 851 | 851 | 4,000 |
| 1991/07/16 | 851 | 852 | 851 | 851 | 16,000 |
| 1991/07/15 | 850 | 851 | 850 | 851 | 13,000 |
| 1991/07/12 | 852 | 853 | 851 | 851 | 18,000 |
| 1991/07/11 | 850 | 851 | 850 | 851 | 3,000 |
| 1991/07/10 | 839 | 850 | 839 | 848 | 30,000 |
| 1991/07/09 | 832 | 838 | 832 | 838 | 18,000 |
| 1991/07/08 | 857 | 857 | 832 | 832 | 57,000 |
| 1991/07/05 | 860 | 862 | 860 | 862 | 21,000 |
| 1991/07/04 | 855 | 860 | 855 | 860 | 57,000 |
| 1991/07/03 | 882 | 882 | 872 | 872 | 14,000 |
| 1991/07/02 | 898 | 898 | 876 | 888 | 42,000 |
| 1991/07/01 | 878 | 890 | 878 | 888 | 27,000 |
| 1991/06/28 | 890 | 890 | 878 | 878 | 27,000 |
| 1991/06/27 | 889 | 889 | 882 | 888 | 21,000 |
| 1991/06/26 | 890 | 890 | 890 | 890 | 11,000 |
| 1991/06/25 | 879 | 879 | 870 | 875 | 28,000 |
| 1991/06/24 | 855 | 870 | 855 | 870 | 19,000 |
| 1991/06/21 | 870 | 871 | 859 | 860 | 37,000 |
| 1991/06/20 | 870 | 870 | 865 | 870 | 45,000 |
| 1991/06/19 | 878 | 878 | 870 | 870 | 54,000 |
| 1991/06/18 | 880 | 880 | 870 | 878 | 77,000 |
| 1991/06/17 | 860 | 870 | 860 | 870 | 64,000 |
| 1991/06/14 | 839 | 852 | 832 | 850 | 159,000 |
| 1991/06/13 | 853 | 861 | 853 | 859 | 27,000 |
| 1991/06/12 | 865 | 865 | 851 | 851 | 65,000 |
| 1991/06/11 | 855 | 863 | 855 | 863 | 15,000 |
| 1991/06/10 | 864 | 865 | 860 | 865 | 9,000 |
| 1991/06/07 | 865 | 876 | 865 | 865 | 8,000 |
| 1991/06/06 | 867 | 867 | 860 | 860 | 17,000 |
| 1991/06/05 | 867 | 872 | 866 | 866 | 8,000 |
| 1991/06/04 | 875 | 876 | 866 | 866 | 11,000 |
| 1991/06/03 | 870 | 874 | 864 | 865 | 22,000 |
| 1991/05/31 | 861 | 867 | 857 | 864 | 49,000 |
| 1991/05/30 | 865 | 865 | 857 | 857 | 10,000 |
| 1991/05/29 | 860 | 865 | 857 | 865 | 29,000 |
| 1991/05/28 | 853 | 860 | 852 | 860 | 18,000 |
| 1991/05/27 | 880 | 880 | 850 | 850 | 20,000 |
| 1991/05/24 | 877 | 877 | 868 | 870 | 39,000 |
| 1991/05/23 | 866 | 867 | 866 | 867 | 39,000 |
| 1991/05/22 | 875 | 875 | 865 | 865 | 9,000 |
| 1991/05/21 | 870 | 876 | 870 | 876 | 5,000 |
| 1991/05/20 | 885 | 885 | 876 | 876 | 25,000 |
| 1991/05/17 | 900 | 900 | 885 | 885 | 16,000 |
| 1991/05/16 | 900 | 900 | 890 | 898 | 63,000 |
| 1991/05/15 | 900 | 900 | 900 | 900 | 21,000 |
| 1991/05/14 | 884 | 910 | 884 | 910 | 15,000 |
| 1991/05/13 | 905 | 915 | 894 | 914 | 16,000 |
| 1991/05/10 | 930 | 930 | 905 | 905 | 15,000 |
| 1991/05/09 | 905 | 920 | 905 | 920 | 26,000 |
| 1991/05/08 | 920 | 925 | 900 | 915 | 57,000 |
| 1991/05/07 | 920 | 930 | 920 | 930 | 36,000 |
| 1991/05/02 | 930 | 930 | 925 | 925 | 44,000 |
| 1991/05/01 | 909 | 921 | 909 | 921 | 352,000 |
| 1991/04/30 | 903 | 910 | 900 | 910 | 38,000 |
| 1991/04/26 | 920 | 920 | 910 | 910 | 45,000 |
| 1991/04/25 | 924 | 924 | 911 | 921 | 58,000 |
| 1991/04/24 | 924 | 930 | 924 | 924 | 85,000 |
| 1991/04/23 | 930 | 930 | 925 | 930 | 167,000 |
| 1991/04/22 | 940 | 940 | 930 | 935 | 57,000 |
| 1991/04/19 | 955 | 955 | 940 | 950 | 137,000 |
| 1991/04/18 | 970 | 970 | 945 | 958 | 110,000 |
| 1991/04/17 | 941 | 965 | 936 | 965 | 250,000 |
| 1991/04/16 | 940 | 941 | 925 | 941 | 175,000 |
| 1991/04/15 | 932 | 947 | 910 | 925 | 62,000 |
| 1991/04/12 | 929 | 931 | 921 | 931 | 16,000 |
| 1991/04/11 | 911 | 915 | 910 | 910 | 68,000 |
| 1991/04/10 | 910 | 920 | 910 | 910 | 13,000 |
| 1991/04/09 | 920 | 930 | 920 | 920 | 9,000 |
| 1991/04/08 | 935 | 935 | 930 | 930 | 68,000 |
| 1991/04/05 | 930 | 946 | 929 | 945 | 113,000 |
| 1991/04/04 | 921 | 921 | 919 | 919 | 80,000 |
| 1991/04/03 | 915 | 925 | 910 | 919 | 114,000 |
| 1991/04/02 | 913 | 915 | 910 | 915 | 15,000 |
| 1991/04/01 | 910 | 915 | 906 | 915 | 38,000 |
| 1991/03/29 | 919 | 920 | 910 | 915 | 126,000 |
| 1991/03/28 | 891 | 919 | 891 | 919 | 61,000 |
| 1991/03/27 | 910 | 910 | 900 | 900 | 101,000 |
| 1991/03/26 | 917 | 917 | 900 | 900 | 17,000 |
| 1991/03/25 | 910 | 910 | 900 | 910 | 48,000 |
| 1991/03/22 | 902 | 906 | 900 | 900 | 73,000 |
| 1991/03/20 | 914 | 914 | 906 | 906 | 127,000 |
| 1991/03/19 | 925 | 931 | 920 | 924 | 214,000 |
| 1991/03/18 | 924 | 925 | 915 | 920 | 496,000 |
| 1991/03/15 | 910 | 914 | 905 | 914 | 91,000 |
| 1991/03/14 | 895 | 911 | 895 | 905 | 58,000 |
| 1991/03/13 | 915 | 915 | 895 | 895 | 33,000 |
| 1991/03/12 | 915 | 915 | 910 | 911 | 48,000 |
| 1991/03/11 | 915 | 915 | 910 | 915 | 48,000 |
| 1991/03/08 | 921 | 921 | 905 | 905 | 96,000 |
| 1991/03/07 | 903 | 920 | 902 | 904 | 131,000 |
| 1991/03/06 | 895 | 905 | 895 | 902 | 152,000 |
| 1991/03/05 | 850 | 900 | 850 | 890 | 46,000 |
| 1991/03/04 | 867 | 870 | 867 | 870 | 38,000 |
| 1991/03/01 | 890 | 890 | 875 | 875 | 113,000 |
| 1991/02/28 | 855 | 900 | 855 | 880 | 316,000 |
| 1991/02/27 | 863 | 864 | 850 | 850 | 89,000 |
| 1991/02/26 | 873 | 876 | 863 | 863 | 55,000 |
| 1991/02/25 | 879 | 879 | 853 | 853 | 45,000 |
| 1991/02/22 | 859 | 859 | 856 | 859 | 23,000 |
| 1991/02/21 | 840 | 864 | 840 | 851 | 43,000 |
| 1991/02/20 | 869 | 879 | 855 | 855 | 135,000 |
| 1991/02/19 | 874 | 887 | 867 | 879 | 178,000 |
| 1991/02/18 | 854 | 874 | 853 | 874 | 191,000 |
| 1991/02/15 | 846 | 846 | 836 | 839 | 57,000 |
| 1991/02/14 | 830 | 845 | 826 | 845 | 335,000 |
| 1991/02/13 | 821 | 825 | 813 | 820 | 176,000 |
| 1991/02/12 | 810 | 825 | 810 | 820 | 513,000 |
| 1991/02/08 | 790 | 810 | 785 | 800 | 127,000 |
| 1991/02/07 | 766 | 787 | 765 | 787 | 123,000 |
| 1991/02/06 | 760 | 770 | 755 | 764 | 72,000 |
| 1991/02/05 | 715 | 750 | 715 | 750 | 49,000 |
| 1991/02/04 | 723 | 723 | 720 | 723 | 12,000 |
| 1991/02/01 | 725 | 725 | 716 | 720 | 26,000 |
| 1991/01/31 | 740 | 741 | 735 | 735 | 22,000 |
| 1991/01/30 | 736 | 740 | 732 | 732 | 11,000 |
| 1991/01/29 | 760 | 760 | 737 | 737 | 38,000 |
| 1991/01/28 | 760 | 760 | 760 | 760 | 16,000 |
| 1991/01/25 | 765 | 770 | 760 | 760 | 119,000 |
| 1991/01/24 | 750 | 760 | 750 | 760 | 36,000 |
| 1991/01/23 | 759 | 759 | 750 | 750 | 21,000 |
| 1991/01/22 | 769 | 779 | 769 | 779 | 14,000 |
| 1991/01/21 | 787 | 787 | 779 | 779 | 12,000 |
| 1991/01/18 | 790 | 790 | 762 | 789 | 52,000 |
| 1991/01/17 | 736 | 780 | 736 | 780 | 184,000 |
| 1991/01/16 | 750 | 755 | 746 | 746 | 68,000 |
| 1991/01/14 | 774 | 780 | 770 | 780 | 60,000 |
| 1991/01/11 | 770 | 774 | 751 | 774 | 143,000 |
| 1991/01/10 | 775 | 785 | 761 | 761 | 38,000 |
| 1991/01/09 | 789 | 795 | 789 | 795 | 6,000 |
| 1991/01/08 | 801 | 804 | 794 | 799 | 8,000 |
| 1991/01/07 | 810 | 820 | 810 | 819 | 6,000 |
| 1991/01/04 | 813 | 830 | 813 | 830 | 19,000 |