日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三洋化成工業(4471)の株価時系列情報

三洋化成工業(4471)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
1987/12/28 1,030 1,050 1,010 1,040 96,000
1987/12/26 1,150 1,150 1,090 1,090 66,000
1987/12/25 1,170 1,170 1,130 1,140 86,000
1987/12/24 1,160 1,180 1,160 1,170 119,000
1987/12/23 1,160 1,170 1,160 1,160 93,000
1987/12/22 1,180 1,180 1,140 1,150 139,000
1987/12/21 1,200 1,200 1,160 1,180 132,000
1987/12/18 1,200 1,220 1,170 1,200 624,000
1987/12/17 1,200 1,220 1,180 1,200 219,000
1987/12/16 1,230 1,240 1,200 1,200 192,000
1987/12/15 1,230 1,230 1,200 1,210 157,000
1987/12/14 1,230 1,230 1,200 1,210 137,000
1987/12/11 1,180 1,220 1,180 1,210 356,000
1987/12/10 1,120 1,260 1,110 1,220 810,000
1987/12/09 1,150 1,160 1,100 1,120 80,000
1987/12/08 1,120 1,180 1,120 1,140 99,000
1987/12/07 1,140 1,140 1,110 1,140 58,000
1987/12/05 1,170 1,180 1,130 1,130 55,000
1987/12/04 1,200 1,200 1,160 1,170 127,000
1987/12/03 1,150 1,210 1,120 1,200 400,000
1987/12/02 1,130 1,170 1,120 1,160 90,000
1987/12/01 1,100 1,130 1,100 1,130 58,000
1987/11/30 1,120 1,140 1,120 1,130 28,000
1987/11/28 1,150 1,170 1,130 1,170 140,000
1987/11/27 1,190 1,200 1,150 1,170 590,000
1987/11/26 1,090 1,160 1,070 1,150 369,000
1987/11/25 1,060 1,100 1,050 1,100 182,000
1987/11/24 1,060 1,060 1,040 1,040 91,000
1987/11/20 1,050 1,060 1,030 1,060 33,000
1987/11/19 1,070 1,070 1,040 1,050 50,000
1987/11/18 1,020 1,070 1,020 1,070 78,000
1987/11/17 1,070 1,070 1,020 1,030 175,000
1987/11/16 1,100 1,100 1,080 1,100 37,000
1987/11/13 1,060 1,080 1,040 1,080 160,000
1987/11/12 991 1,020 991 1,020 31,000
1987/11/11 1,020 1,040 980 980 111,000
1987/11/10 1,050 1,050 1,020 1,020 26,000
1987/11/09 1,050 1,050 1,020 1,050 68,000
1987/11/07 1,080 1,080 1,050 1,060 12,000
1987/11/06 1,040 1,100 1,040 1,100 30,000
1987/11/05 1,040 1,050 1,040 1,040 178,000
1987/11/04 1,070 1,080 1,050 1,050 110,000
1987/11/02 1,060 1,080 1,040 1,070 60,000
1987/10/31 1,040 1,080 1,040 1,060 56,000
1987/10/30 1,040 1,050 1,010 1,010 50,000
1987/10/29 1,050 1,050 1,000 1,000 67,000
1987/10/28 1,060 1,100 1,050 1,050 134,000
1987/10/27 975 1,060 975 1,060 187,000
1987/10/26 1,150 1,150 971 1,000 213,000
1987/10/24 1,120 1,120 1,100 1,110 93,000
1987/10/23 1,060 1,090 1,050 1,060 525,000
1987/10/22 1,170 1,220 1,150 1,220 322,000
1987/10/21 1,050 1,130 1,050 1,050 284,000
1987/10/19 1,280 1,280 1,270 1,270 57,000
1987/10/16 1,320 1,320 1,300 1,310 81,000
1987/10/15 1,300 1,320 1,300 1,320 38,000
1987/10/14 1,310 1,340 1,300 1,320 56,000
1987/10/13 1,300 1,320 1,290 1,300 227,000
1987/10/12 1,350 1,350 1,310 1,320 71,000
1987/10/09 1,330 1,340 1,310 1,330 18,000
1987/10/08 1,330 1,340 1,310 1,340 53,000
1987/10/07 1,320 1,350 1,320 1,320 35,000
1987/10/06 1,350 1,360 1,330 1,360 58,000
1987/10/05 1,350 1,370 1,340 1,350 46,000
1987/10/03 1,320 1,340 1,310 1,340 27,000
1987/10/02 1,340 1,340 1,310 1,310 68,000
1987/10/01 1,330 1,350 1,320 1,320 98,000
1987/09/30 1,340 1,360 1,320 1,360 62,000
1987/09/29 1,310 1,320 1,310 1,320 34,000
1987/09/28 1,320 1,330 1,300 1,310 55,000
1987/09/26 1,290 1,310 1,270 1,310 167,000
1987/09/25 1,340 1,340 1,310 1,330 97,000
1987/09/24 1,360 1,360 1,330 1,340 78,000
1987/09/22 1,340 1,340 1,320 1,320 23,000
1987/09/21 1,370 1,370 1,310 1,320 61,000
1987/09/18 1,380 1,380 1,340 1,350 46,000
1987/09/17 1,360 1,360 1,360 1,360 51,000
1987/09/16 1,360 1,380 1,360 1,360 95,000
1987/09/14 1,360 1,380 1,340 1,360 92,000
1987/09/11 1,310 1,350 1,310 1,340 75,000
1987/09/10 1,330 1,330 1,300 1,300 77,000
1987/09/09 1,340 1,350 1,310 1,330 94,000
1987/09/08 1,350 1,350 1,330 1,330 193,000
1987/09/07 1,380 1,420 1,330 1,330 43,000
1987/09/05 1,430 1,430 1,370 1,370 154,000
1987/09/04 1,390 1,450 1,390 1,420 519,000
1987/09/03 1,460 1,460 1,390 1,400 350,000
1987/09/02 1,460 1,470 1,410 1,470 646,000
1987/09/01 1,470 1,480 1,430 1,440 1,270,000
1987/08/31 1,400 1,460 1,380 1,440 887,000
1987/08/29 1,390 1,390 1,370 1,380 298,000
1987/08/28 1,370 1,390 1,370 1,370 580,000
1987/08/27 1,350 1,400 1,340 1,350 784,000
1987/08/26 1,360 1,360 1,330 1,340 212,000
1987/08/25 1,350 1,360 1,330 1,350 106,000
1987/08/24 1,360 1,360 1,340 1,350 119,000
1987/08/22 1,350 1,370 1,340 1,360 277,000
1987/08/21 1,370 1,370 1,340 1,350 304,000
1987/08/20 1,350 1,360 1,340 1,350 223,000
1987/08/19 1,360 1,380 1,320 1,330 174,000
1987/08/18 1,400 1,400 1,360 1,380 353,000
1987/08/17 1,360 1,400 1,340 1,380 261,000
1987/08/14 1,350 1,350 1,320 1,320 62,000
1987/08/13 1,340 1,340 1,300 1,300 365,000
1987/08/12 1,320 1,350 1,310 1,350 309,000
1987/08/11 1,320 1,320 1,300 1,310 34,000
1987/08/10 1,320 1,330 1,280 1,290 149,000
1987/08/07 1,320 1,320 1,290 1,290 94,000
1987/08/06 1,300 1,320 1,290 1,320 69,000
1987/08/05 1,300 1,300 1,280 1,280 35,000
1987/08/04 1,330 1,330 1,280 1,300 97,000
1987/08/03 1,340 1,340 1,330 1,330 43,000
1987/08/01 1,310 1,320 1,290 1,320 49,000
1987/07/31 1,340 1,340 1,290 1,290 169,000
1987/07/30 1,360 1,360 1,310 1,320 33,000
1987/07/29 1,300 1,360 1,290 1,360 360,000
1987/07/28 1,300 1,300 1,280 1,290 258,000
1987/07/27 1,300 1,300 1,260 1,260 68,000
1987/07/25 1,310 1,310 1,290 1,290 10,000
1987/07/24 1,260 1,330 1,260 1,300 194,000
1987/07/23 1,280 1,280 1,260 1,270 55,000
1987/07/22 1,330 1,330 1,280 1,300 61,000
1987/07/21 1,310 1,340 1,310 1,340 81,000
1987/07/20 1,360 1,360 1,330 1,340 38,000
1987/07/17 1,380 1,380 1,340 1,350 106,000
1987/07/16 1,380 1,380 1,340 1,340 99,000
1987/07/15 1,380 1,380 1,340 1,370 306,000
1987/07/14 1,340 1,360 1,330 1,340 89,000
1987/07/13 1,400 1,400 1,350 1,360 68,000
1987/07/10 1,420 1,420 1,390 1,390 129,000
1987/07/09 1,420 1,430 1,390 1,420 435,000
1987/07/08 1,410 1,420 1,360 1,380 352,000
1987/07/07 1,420 1,430 1,380 1,390 235,000
1987/07/06 1,450 1,450 1,410 1,420 438,000
1987/07/04 1,420 1,460 1,400 1,450 1,307,000
1987/07/03 1,440 1,440 1,330 1,360 284,000
1987/07/02 1,400 1,430 1,380 1,400 660,000
1987/07/01 1,350 1,420 1,330 1,380 507,000
1987/06/30 1,330 1,350 1,300 1,330 186,000
1987/06/29 1,360 1,380 1,310 1,330 96,000
1987/06/27 1,380 1,400 1,360 1,360 193,000
1987/06/26 1,430 1,440 1,380 1,400 586,000
1987/06/25 1,440 1,460 1,400 1,420 1,365,000
1987/06/24 1,290 1,450 1,270 1,430 1,764,000
1987/06/23 1,350 1,350 1,310 1,310 146,000
1987/06/22 1,310 1,350 1,300 1,350 237,000
1987/06/19 1,350 1,380 1,310 1,330 665,000
1987/06/18 1,310 1,380 1,290 1,340 950,000
1987/06/17 1,250 1,350 1,250 1,330 831,000
1987/06/16 1,250 1,260 1,240 1,240 185,000
1987/06/15 1,240 1,250 1,230 1,250 190,000
1987/06/12 1,230 1,250 1,220 1,230 234,000
1987/06/11 1,240 1,240 1,210 1,230 277,000
1987/06/10 1,210 1,230 1,210 1,210 104,000
1987/06/09 1,250 1,250 1,210 1,210 110,000
1987/06/08 1,270 1,270 1,230 1,240 107,000
1987/06/06 1,260 1,260 1,220 1,260 196,000
1987/06/05 1,250 1,280 1,240 1,270 700,000
1987/06/04 1,220 1,250 1,210 1,230 568,000
1987/06/03 1,190 1,210 1,170 1,200 122,000
1987/06/02 1,180 1,190 1,150 1,180 99,000
1987/06/01 1,220 1,220 1,190 1,200 199,000
1987/05/30 1,210 1,210 1,200 1,200 184,000
1987/05/29 1,180 1,210 1,140 1,210 528,000
1987/05/28 1,170 1,180 1,170 1,180 162,000
1987/05/27 1,090 1,110 1,060 1,070 332,000
1987/05/26 1,100 1,100 1,060 1,070 297,000
1987/05/25 1,120 1,120 1,040 1,040 192,000
1987/05/23 1,100 1,130 1,100 1,100 122,000
1987/05/22 1,120 1,120 1,080 1,100 119,000
1987/05/21 1,100 1,120 1,100 1,120 26,000
1987/05/20 1,120 1,130 1,110 1,120 41,000
1987/05/19 1,160 1,160 1,120 1,120 36,000
1987/05/18 1,190 1,190 1,140 1,140 165,000
1987/05/15 1,180 1,230 1,160 1,200 511,000
1987/05/14 1,140 1,180 1,130 1,170 331,000
1987/05/13 1,090 1,130 1,080 1,100 391,000
1987/05/12 1,040 1,070 1,040 1,070 61,000
1987/05/11 1,070 1,080 1,030 1,030 78,000
1987/05/08 1,050 1,070 1,040 1,060 73,000
1987/05/07 1,020 1,050 1,020 1,040 49,000
1987/05/06 1,050 1,050 987 1,000 181,000
1987/05/02 1,060 1,070 1,040 1,070 36,000
1987/05/01 1,080 1,080 1,030 1,030 106,000
1987/04/30 995 1,050 990 1,050 324,000
1987/04/28 1,000 1,010 980 981 41,000
1987/04/27 1,030 1,030 999 1,000 71,000
1987/04/25 1,030 1,040 1,020 1,020 11,000
1987/04/24 1,050 1,050 1,000 1,010 37,000
1987/04/23 1,060 1,060 1,050 1,050 30,000
1987/04/22 1,050 1,080 1,050 1,050 52,000
1987/04/21 1,080 1,090 1,060 1,080 117,000
1987/04/20 1,100 1,100 1,080 1,080 114,000
1987/04/17 981 1,030 981 1,000 145,000
1987/04/16 972 990 970 970 190,000
1987/04/15 1,000 1,020 972 972 183,000
1987/04/14 1,030 1,040 1,000 1,000 108,000
1987/04/13 1,040 1,040 1,000 1,030 89,000
1987/04/10 1,080 1,080 1,030 1,040 125,000
1987/04/09 1,060 1,100 1,050 1,080 69,000
1987/04/08 1,070 1,070 1,050 1,060 52,000
1987/04/07 1,090 1,100 1,050 1,050 140,000
1987/04/06 1,090 1,090 1,070 1,080 52,000
1987/04/04 1,070 1,080 1,050 1,070 60,000
1987/04/03 1,070 1,090 1,050 1,050 170,000
1987/04/02 1,070 1,090 1,050 1,090 57,000
1987/04/01 1,060 1,070 1,050 1,050 115,000
1987/03/31 1,100 1,110 1,050 1,050 41,000
1987/03/30 1,110 1,120 1,110 1,120 8,000
1987/03/28 1,110 1,110 1,100 1,100 13,000
1987/03/27 1,130 1,130 1,100 1,110 63,000
1987/03/26 1,120 1,130 1,100 1,120 62,000
1987/03/25 1,150 1,160 1,120 1,120 66,000
1987/03/24 1,140 1,150 1,130 1,150 33,000
1987/03/23 1,150 1,160 1,130 1,130 36,000
1987/03/20 1,150 1,170 1,120 1,150 68,000
1987/03/19 1,140 1,150 1,130 1,140 86,000
1987/03/18 1,150 1,150 1,120 1,120 93,000
1987/03/17 1,140 1,170 1,120 1,150 172,000
1987/03/16 1,140 1,150 1,130 1,140 116,000
1987/03/13 1,140 1,150 1,130 1,130 175,000
1987/03/12 1,150 1,170 1,140 1,140 152,000
1987/03/11 1,160 1,180 1,160 1,160 128,000
1987/03/10 1,180 1,180 1,160 1,160 73,000
1987/03/09 1,190 1,200 1,160 1,180 101,000
1987/03/07 1,150 1,180 1,150 1,160 27,000
1987/03/06 1,180 1,180 1,150 1,160 171,000
1987/03/05 1,190 1,200 1,160 1,180 182,000
1987/03/04 1,180 1,200 1,160 1,200 199,000
1987/03/03 1,180 1,200 1,180 1,200 83,000
1987/03/02 1,200 1,210 1,160 1,180 115,000
1987/02/28 1,130 1,200 1,120 1,200 80,000
1987/02/27 1,130 1,140 1,120 1,120 132,000
1987/02/26 1,130 1,150 1,130 1,130 74,000
1987/02/25 1,130 1,150 1,120 1,120 303,000
1987/02/24 1,140 1,170 1,120 1,120 142,000
1987/02/23 1,140 1,140 1,120 1,120 110,000
1987/02/20 1,190 1,190 1,100 1,120 134,000
1987/02/19 1,190 1,190 1,180 1,180 60,000
1987/02/18 1,190 1,200 1,160 1,200 78,000
1987/02/17 1,200 1,200 1,160 1,170 38,000
1987/02/16 1,200 1,200 1,180 1,190 58,000
1987/02/13 1,150 1,220 1,150 1,220 430,000
1987/02/12 1,180 1,180 1,150 1,150 194,000
1987/02/10 1,150 1,180 1,150 1,170 66,000
1987/02/09 1,150 1,190 1,150 1,170 63,000
1987/02/07 1,170 1,170 1,150 1,150 35,000
1987/02/06 1,190 1,200 1,180 1,190 72,000
1987/02/05 1,220 1,220 1,190 1,200 94,000
1987/02/04 1,200 1,200 1,200 1,200 26,000
1987/02/03 1,230 1,230 1,190 1,200 92,000
1987/02/02 1,190 1,240 1,190 1,220 60,000
1987/01/31 1,190 1,200 1,190 1,190 80,000
1987/01/30 1,210 1,240 1,190 1,190 67,000
1987/01/29 1,230 1,240 1,210 1,220 81,000
1987/01/28 1,260 1,260 1,210 1,220 137,000
1987/01/27 1,260 1,270 1,240 1,240 152,000
1987/01/26 1,240 1,270 1,230 1,260 218,000
1987/01/24 1,250 1,250 1,230 1,230 47,000
1987/01/23 1,230 1,260 1,220 1,250 313,000
1987/01/22 1,200 1,240 1,170 1,200 335,000
1987/01/21 1,180 1,190 1,180 1,180 113,000
1987/01/20 1,200 1,210 1,180 1,180 551,000
1987/01/19 1,220 1,220 1,200 1,200 69,000
1987/01/16 1,200 1,210 1,190 1,200 149,000
1987/01/14 1,190 1,230 1,190 1,200 98,000
1987/01/13 1,190 1,200 1,180 1,190 131,000
1987/01/12 1,200 1,210 1,190 1,190 55,000
1987/01/09 1,190 1,200 1,190 1,190 30,000
1987/01/08 1,220 1,220 1,190 1,190 65,000
1987/01/07 1,230 1,230 1,190 1,210 39,000
1987/01/06 1,230 1,240 1,190 1,190 49,000
1987/01/05 1,230 1,240 1,230 1,240 14,000

このページの先頭へ