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 |
|---|---|---|---|---|---|
| 1996/12/30 | 466 | 466 | 465 | 465 | 7,000 |
| 1996/12/27 | 463 | 465 | 459 | 461 | 51,000 |
| 1996/12/26 | 460 | 460 | 449 | 459 | 75,000 |
| 1996/12/25 | 463 | 463 | 458 | 459 | 34,000 |
| 1996/12/24 | 478 | 478 | 458 | 458 | 94,000 |
| 1996/12/20 | 482 | 483 | 472 | 473 | 86,000 |
| 1996/12/19 | 497 | 497 | 484 | 485 | 68,000 |
| 1996/12/18 | 485 | 497 | 481 | 497 | 111,000 |
| 1996/12/17 | 495 | 495 | 485 | 488 | 92,000 |
| 1996/12/16 | 489 | 500 | 488 | 495 | 69,000 |
| 1996/12/13 | 488 | 512 | 488 | 512 | 82,000 |
| 1996/12/12 | 523 | 523 | 508 | 517 | 250,000 |
| 1996/12/11 | 533 | 533 | 525 | 525 | 31,000 |
| 1996/12/10 | 547 | 547 | 532 | 532 | 28,000 |
| 1996/12/09 | 547 | 547 | 530 | 547 | 18,000 |
| 1996/12/06 | 548 | 548 | 527 | 527 | 84,000 |
| 1996/12/05 | 531 | 558 | 530 | 548 | 28,000 |
| 1996/12/04 | 535 | 536 | 530 | 530 | 90,000 |
| 1996/12/03 | 543 | 543 | 540 | 540 | 33,000 |
| 1996/12/02 | 555 | 556 | 549 | 549 | 41,000 |
| 1996/11/29 | 560 | 563 | 554 | 560 | 87,000 |
| 1996/11/28 | 559 | 560 | 557 | 560 | 105,000 |
| 1996/11/27 | 560 | 563 | 555 | 559 | 421,000 |
| 1996/11/26 | 552 | 552 | 540 | 540 | 10,000 |
| 1996/11/25 | 558 | 558 | 542 | 542 | 102,000 |
| 1996/11/22 | 549 | 562 | 549 | 560 | 17,000 |
| 1996/11/21 | 546 | 563 | 546 | 559 | 65,000 |
| 1996/11/20 | 556 | 559 | 556 | 556 | 71,000 |
| 1996/11/19 | 560 | 560 | 555 | 556 | 36,000 |
| 1996/11/18 | 556 | 565 | 550 | 565 | 35,000 |
| 1996/11/15 | 562 | 562 | 556 | 556 | 127,000 |
| 1996/11/14 | 559 | 564 | 559 | 563 | 121,000 |
| 1996/11/13 | 558 | 559 | 557 | 559 | 130,000 |
| 1996/11/12 | 559 | 559 | 554 | 558 | 89,000 |
| 1996/11/11 | 547 | 560 | 547 | 559 | 99,000 |
| 1996/11/08 | 547 | 565 | 538 | 565 | 362,000 |
| 1996/11/07 | 555 | 559 | 547 | 547 | 147,000 |
| 1996/11/06 | 549 | 555 | 545 | 555 | 54,000 |
| 1996/11/05 | 542 | 548 | 542 | 545 | 404,000 |
| 1996/11/01 | 551 | 551 | 536 | 540 | 69,000 |
| 1996/10/31 | 552 | 555 | 552 | 552 | 31,000 |
| 1996/10/30 | 570 | 570 | 558 | 558 | 35,000 |
| 1996/10/29 | 550 | 560 | 550 | 557 | 38,000 |
| 1996/10/28 | 550 | 551 | 550 | 551 | 17,000 |
| 1996/10/25 | 553 | 560 | 552 | 552 | 75,000 |
| 1996/10/24 | 559 | 559 | 550 | 550 | 39,000 |
| 1996/10/23 | 560 | 560 | 554 | 556 | 26,000 |
| 1996/10/22 | 560 | 575 | 560 | 560 | 54,000 |
| 1996/10/21 | 569 | 575 | 560 | 568 | 27,000 |
| 1996/10/18 | 563 | 572 | 560 | 564 | 95,000 |
| 1996/10/17 | 574 | 574 | 563 | 563 | 43,000 |
| 1996/10/16 | 570 | 574 | 560 | 574 | 105,000 |
| 1996/10/15 | 556 | 560 | 552 | 560 | 29,000 |
| 1996/10/14 | 560 | 563 | 555 | 560 | 59,000 |
| 1996/10/11 | 561 | 561 | 560 | 560 | 42,000 |
| 1996/10/09 | 570 | 571 | 560 | 560 | 37,000 |
| 1996/10/08 | 567 | 580 | 567 | 575 | 37,000 |
| 1996/10/07 | 582 | 582 | 580 | 580 | 5,000 |
| 1996/10/04 | 587 | 587 | 582 | 582 | 9,000 |
| 1996/10/03 | 595 | 600 | 590 | 590 | 44,000 |
| 1996/10/02 | 590 | 590 | 580 | 590 | 36,000 |
| 1996/10/01 | 589 | 589 | 589 | 589 | 6,000 |
| 1996/09/30 | 580 | 595 | 580 | 595 | 98,000 |
| 1996/09/27 | 577 | 587 | 577 | 585 | 31,000 |
| 1996/09/26 | 575 | 578 | 573 | 576 | 65,000 |
| 1996/09/25 | 575 | 578 | 575 | 575 | 22,000 |
| 1996/09/24 | 582 | 582 | 575 | 575 | 47,000 |
| 1996/09/20 | 589 | 599 | 579 | 579 | 81,000 |
| 1996/09/19 | 576 | 584 | 576 | 579 | 22,000 |
| 1996/09/18 | 590 | 590 | 581 | 585 | 77,000 |
| 1996/09/17 | 598 | 602 | 575 | 590 | 51,000 |
| 1996/09/13 | 595 | 600 | 586 | 598 | 64,000 |
| 1996/09/12 | 591 | 593 | 585 | 585 | 35,000 |
| 1996/09/11 | 568 | 579 | 568 | 578 | 76,000 |
| 1996/09/10 | 576 | 576 | 565 | 565 | 30,000 |
| 1996/09/09 | 576 | 576 | 566 | 566 | 7,000 |
| 1996/09/06 | 566 | 573 | 566 | 566 | 26,000 |
| 1996/09/05 | 562 | 574 | 562 | 574 | 21,000 |
| 1996/09/04 | 567 | 568 | 560 | 563 | 38,000 |
| 1996/09/03 | 577 | 577 | 567 | 567 | 36,000 |
| 1996/09/02 | 582 | 582 | 567 | 567 | 23,000 |
| 1996/08/30 | 567 | 570 | 567 | 567 | 40,000 |
| 1996/08/29 | 583 | 583 | 566 | 573 | 36,000 |
| 1996/08/28 | 597 | 600 | 584 | 584 | 53,000 |
| 1996/08/27 | 592 | 597 | 592 | 597 | 26,000 |
| 1996/08/26 | 593 | 593 | 592 | 592 | 33,000 |
| 1996/08/23 | 621 | 621 | 592 | 592 | 90,000 |
| 1996/08/22 | 600 | 614 | 600 | 614 | 42,000 |
| 1996/08/21 | 611 | 614 | 598 | 605 | 97,000 |
| 1996/08/20 | 631 | 634 | 610 | 611 | 212,000 |
| 1996/08/19 | 591 | 655 | 591 | 631 | 139,000 |
| 1996/08/16 | 590 | 590 | 580 | 580 | 17,000 |
| 1996/08/15 | 594 | 600 | 594 | 600 | 26,000 |
| 1996/08/14 | 590 | 595 | 580 | 593 | 84,000 |
| 1996/08/13 | 569 | 580 | 565 | 580 | 47,000 |
| 1996/08/12 | 560 | 560 | 550 | 551 | 101,000 |
| 1996/08/09 | 570 | 570 | 559 | 559 | 97,000 |
| 1996/08/08 | 563 | 570 | 563 | 570 | 40,000 |
| 1996/08/07 | 580 | 580 | 561 | 561 | 56,000 |
| 1996/08/06 | 591 | 591 | 560 | 560 | 34,000 |
| 1996/08/05 | 602 | 602 | 590 | 590 | 27,000 |
| 1996/08/02 | 592 | 603 | 586 | 603 | 21,000 |
| 1996/08/01 | 580 | 595 | 560 | 595 | 111,000 |
| 1996/07/31 | 585 | 585 | 580 | 580 | 13,000 |
| 1996/07/30 | 585 | 599 | 580 | 588 | 162,000 |
| 1996/07/29 | 586 | 596 | 586 | 593 | 21,000 |
| 1996/07/26 | 591 | 591 | 581 | 585 | 94,000 |
| 1996/07/25 | 618 | 618 | 591 | 591 | 180,000 |
| 1996/07/24 | 615 | 615 | 607 | 608 | 15,000 |
| 1996/07/23 | 610 | 621 | 607 | 621 | 24,000 |
| 1996/07/22 | 625 | 625 | 610 | 610 | 34,000 |
| 1996/07/19 | 635 | 645 | 625 | 635 | 53,000 |
| 1996/07/18 | 624 | 630 | 620 | 630 | 118,000 |
| 1996/07/17 | 627 | 630 | 624 | 624 | 77,000 |
| 1996/07/16 | 630 | 630 | 624 | 627 | 35,000 |
| 1996/07/15 | 630 | 634 | 624 | 624 | 74,000 |
| 1996/07/12 | 633 | 633 | 624 | 630 | 94,000 |
| 1996/07/11 | 630 | 630 | 623 | 623 | 74,000 |
| 1996/07/10 | 633 | 635 | 628 | 630 | 157,000 |
| 1996/07/09 | 635 | 638 | 633 | 634 | 82,000 |
| 1996/07/08 | 645 | 650 | 633 | 633 | 66,000 |
| 1996/07/05 | 640 | 651 | 640 | 642 | 54,000 |
| 1996/07/04 | 657 | 659 | 637 | 645 | 44,000 |
| 1996/07/03 | 666 | 666 | 658 | 658 | 16,000 |
| 1996/07/02 | 681 | 681 | 666 | 666 | 49,000 |
| 1996/07/01 | 671 | 680 | 661 | 680 | 51,000 |
| 1996/06/28 | 678 | 678 | 662 | 670 | 40,000 |
| 1996/06/27 | 660 | 660 | 657 | 658 | 29,000 |
| 1996/06/26 | 658 | 658 | 654 | 657 | 57,000 |
| 1996/06/25 | 664 | 664 | 651 | 651 | 59,000 |
| 1996/06/24 | 663 | 664 | 659 | 664 | 42,000 |
| 1996/06/21 | 658 | 665 | 658 | 661 | 28,000 |
| 1996/06/20 | 668 | 668 | 659 | 663 | 48,000 |
| 1996/06/19 | 670 | 675 | 668 | 669 | 39,000 |
| 1996/06/18 | 684 | 684 | 672 | 678 | 297,000 |
| 1996/06/17 | 688 | 688 | 670 | 685 | 39,000 |
| 1996/06/14 | 690 | 690 | 678 | 678 | 93,000 |
| 1996/06/13 | 700 | 700 | 683 | 690 | 71,000 |
| 1996/06/12 | 670 | 690 | 670 | 690 | 97,000 |
| 1996/06/11 | 633 | 675 | 628 | 670 | 122,000 |
| 1996/06/10 | 638 | 639 | 633 | 633 | 65,000 |
| 1996/06/07 | 661 | 661 | 647 | 647 | 67,000 |
| 1996/06/06 | 669 | 670 | 661 | 661 | 69,000 |
| 1996/06/05 | 674 | 680 | 668 | 668 | 312,000 |
| 1996/06/04 | 671 | 682 | 665 | 674 | 95,000 |
| 1996/06/03 | 692 | 692 | 665 | 671 | 133,000 |
| 1996/05/31 | 695 | 700 | 686 | 699 | 79,000 |
| 1996/05/30 | 689 | 705 | 678 | 700 | 457,000 |
| 1996/05/29 | 679 | 691 | 679 | 680 | 54,000 |
| 1996/05/28 | 665 | 680 | 665 | 680 | 74,000 |
| 1996/05/27 | 680 | 682 | 655 | 670 | 49,000 |
| 1996/05/24 | 685 | 692 | 680 | 692 | 75,000 |
| 1996/05/23 | 705 | 705 | 692 | 692 | 147,000 |
| 1996/05/22 | 703 | 709 | 700 | 701 | 140,000 |
| 1996/05/21 | 709 | 709 | 699 | 700 | 90,000 |
| 1996/05/20 | 705 | 714 | 700 | 714 | 99,000 |
| 1996/05/17 | 701 | 708 | 688 | 688 | 407,000 |
| 1996/05/16 | 727 | 727 | 700 | 700 | 282,000 |
| 1996/05/15 | 721 | 730 | 712 | 725 | 245,000 |
| 1996/05/14 | 721 | 729 | 715 | 729 | 100,000 |
| 1996/05/13 | 741 | 744 | 720 | 735 | 375,000 |
| 1996/05/10 | 745 | 750 | 730 | 740 | 633,000 |
| 1996/05/09 | 749 | 773 | 735 | 746 | 2,145,000 |
| 1996/05/08 | 750 | 757 | 731 | 742 | 1,171,000 |
| 1996/05/07 | 688 | 771 | 688 | 769 | 2,568,000 |
| 1996/05/02 | 696 | 696 | 691 | 693 | 66,000 |
| 1996/05/01 | 695 | 706 | 690 | 706 | 222,000 |
| 1996/04/30 | 699 | 700 | 696 | 699 | 52,000 |
| 1996/04/26 | 700 | 705 | 690 | 702 | 173,000 |
| 1996/04/25 | 707 | 710 | 691 | 705 | 259,000 |
| 1996/04/24 | 717 | 720 | 700 | 710 | 412,000 |
| 1996/04/23 | 735 | 735 | 711 | 727 | 173,000 |
| 1996/04/22 | 722 | 729 | 720 | 729 | 106,000 |
| 1996/04/19 | 739 | 745 | 715 | 726 | 209,000 |
| 1996/04/18 | 735 | 760 | 732 | 739 | 1,143,000 |
| 1996/04/17 | 691 | 752 | 686 | 745 | 1,352,000 |
| 1996/04/16 | 700 | 702 | 691 | 691 | 115,000 |
| 1996/04/15 | 704 | 715 | 694 | 695 | 133,000 |
| 1996/04/12 | 699 | 700 | 687 | 694 | 364,000 |
| 1996/04/11 | 720 | 720 | 697 | 700 | 318,000 |
| 1996/04/10 | 709 | 730 | 705 | 725 | 704,000 |
| 1996/04/09 | 677 | 729 | 672 | 706 | 930,000 |
| 1996/04/08 | 691 | 691 | 675 | 677 | 196,000 |
| 1996/04/05 | 700 | 702 | 680 | 693 | 744,000 |
| 1996/04/04 | 651 | 701 | 650 | 698 | 1,114,000 |
| 1996/04/03 | 640 | 655 | 630 | 650 | 189,000 |
| 1996/04/02 | 625 | 635 | 623 | 630 | 68,000 |
| 1996/04/01 | 630 | 634 | 620 | 622 | 40,000 |
| 1996/03/29 | 614 | 616 | 610 | 616 | 62,000 |
| 1996/03/28 | 612 | 614 | 610 | 610 | 49,000 |
| 1996/03/27 | 618 | 618 | 608 | 616 | 67,000 |
| 1996/03/26 | 620 | 623 | 611 | 623 | 14,000 |
| 1996/03/25 | 623 | 623 | 613 | 613 | 22,000 |
| 1996/03/22 | 612 | 618 | 610 | 610 | 73,000 |
| 1996/03/21 | 612 | 620 | 610 | 614 | 27,000 |
| 1996/03/19 | 610 | 620 | 609 | 610 | 70,000 |
| 1996/03/18 | 618 | 625 | 618 | 625 | 3,000 |
| 1996/03/15 | 608 | 620 | 608 | 608 | 71,000 |
| 1996/03/14 | 611 | 611 | 605 | 605 | 56,000 |
| 1996/03/13 | 630 | 633 | 611 | 611 | 63,000 |
| 1996/03/12 | 633 | 636 | 626 | 635 | 73,000 |
| 1996/03/11 | 622 | 635 | 622 | 624 | 155,000 |
| 1996/03/08 | 615 | 640 | 615 | 625 | 259,000 |
| 1996/03/07 | 623 | 623 | 610 | 614 | 56,000 |
| 1996/03/06 | 614 | 617 | 613 | 614 | 133,000 |
| 1996/03/05 | 590 | 620 | 590 | 610 | 164,000 |
| 1996/03/04 | 580 | 588 | 580 | 584 | 57,000 |
| 1996/03/01 | 561 | 584 | 560 | 574 | 65,000 |
| 1996/02/29 | 566 | 566 | 552 | 552 | 75,000 |
| 1996/02/28 | 581 | 586 | 570 | 571 | 68,000 |
| 1996/02/27 | 571 | 583 | 560 | 583 | 73,000 |
| 1996/02/26 | 588 | 588 | 581 | 581 | 26,000 |
| 1996/02/23 | 599 | 605 | 580 | 585 | 45,000 |
| 1996/02/22 | 580 | 600 | 580 | 589 | 25,000 |
| 1996/02/21 | 592 | 592 | 577 | 577 | 66,000 |
| 1996/02/20 | 589 | 590 | 585 | 588 | 40,000 |
| 1996/02/19 | 590 | 590 | 580 | 590 | 68,000 |
| 1996/02/16 | 613 | 613 | 580 | 590 | 69,000 |
| 1996/02/15 | 621 | 621 | 608 | 608 | 88,000 |
| 1996/02/14 | 628 | 628 | 618 | 620 | 61,000 |
| 1996/02/13 | 622 | 634 | 617 | 618 | 78,000 |
| 1996/02/09 | 635 | 640 | 615 | 615 | 54,000 |
| 1996/02/08 | 645 | 645 | 630 | 631 | 88,000 |
| 1996/02/07 | 627 | 652 | 627 | 652 | 123,000 |
| 1996/02/06 | 615 | 622 | 610 | 622 | 180,000 |
| 1996/02/05 | 637 | 640 | 608 | 622 | 199,000 |
| 1996/02/02 | 635 | 645 | 631 | 637 | 342,000 |
| 1996/02/01 | 650 | 653 | 640 | 647 | 66,000 |
| 1996/01/31 | 640 | 654 | 633 | 654 | 255,000 |
| 1996/01/30 | 650 | 655 | 640 | 641 | 89,000 |
| 1996/01/29 | 669 | 669 | 655 | 660 | 327,000 |
| 1996/01/26 | 663 | 686 | 650 | 679 | 844,000 |
| 1996/01/25 | 610 | 642 | 609 | 638 | 551,000 |
| 1996/01/24 | 581 | 603 | 580 | 600 | 251,000 |
| 1996/01/23 | 580 | 582 | 576 | 577 | 87,000 |
| 1996/01/22 | 591 | 591 | 570 | 580 | 129,000 |
| 1996/01/19 | 598 | 598 | 581 | 581 | 90,000 |
| 1996/01/18 | 599 | 599 | 585 | 598 | 161,000 |
| 1996/01/17 | 586 | 610 | 586 | 595 | 229,000 |
| 1996/01/16 | 565 | 585 | 565 | 585 | 104,000 |
| 1996/01/12 | 568 | 573 | 563 | 563 | 146,000 |
| 1996/01/11 | 565 | 568 | 555 | 565 | 79,000 |
| 1996/01/10 | 538 | 568 | 538 | 568 | 171,000 |
| 1996/01/09 | 560 | 560 | 538 | 538 | 109,000 |
| 1996/01/08 | 548 | 558 | 548 | 551 | 25,000 |
| 1996/01/05 | 565 | 565 | 548 | 558 | 13,000 |
| 1996/01/04 | 564 | 565 | 564 | 564 | 19,000 |