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
1992/12/30 1,060 1,060 1,040 1,040 69,000
1992/12/29 1,050 1,050 1,050 1,050 195,000
1992/12/28 1,070 1,070 1,050 1,050 49,000
1992/12/25 1,060 1,080 1,060 1,080 164,000
1992/12/24 1,070 1,080 1,060 1,070 170,000
1992/12/22 1,060 1,070 1,050 1,050 347,000
1992/12/21 1,060 1,080 1,060 1,060 180,000
1992/12/18 1,040 1,070 1,040 1,070 209,000
1992/12/17 1,030 1,070 1,030 1,060 109,000
1992/12/16 1,050 1,060 1,040 1,050 144,000
1992/12/15 1,050 1,070 1,050 1,070 118,000
1992/12/14 1,060 1,070 1,050 1,060 180,000
1992/12/11 1,080 1,090 1,060 1,060 290,000
1992/12/10 1,080 1,090 1,070 1,080 245,000
1992/12/09 1,060 1,100 1,060 1,090 544,000
1992/12/08 1,080 1,090 1,060 1,060 145,000
1992/12/07 1,060 1,070 1,060 1,070 108,000
1992/12/04 1,090 1,100 1,060 1,060 551,000
1992/12/03 1,060 1,110 1,050 1,090 1,732,000
1992/12/02 1,050 1,060 1,040 1,060 289,000
1992/12/01 1,040 1,080 1,030 1,040 981,000
1992/11/30 1,030 1,040 1,020 1,040 93,000
1992/11/27 1,030 1,030 1,020 1,030 102,000
1992/11/26 1,030 1,040 1,020 1,030 301,000
1992/11/25 1,020 1,030 1,000 1,030 322,000
1992/11/24 1,040 1,050 1,000 1,020 650,000
1992/11/20 1,000 1,050 999 1,040 1,061,000
1992/11/19 1,010 1,030 991 991 523,000
1992/11/18 980 1,020 980 1,010 454,000
1992/11/17 965 985 955 985 55,000
1992/11/16 969 975 963 970 104,000
1992/11/13 970 986 969 979 146,000
1992/11/12 979 982 970 975 197,000
1992/11/11 970 995 970 979 317,000
1992/11/10 955 975 955 962 293,000
1992/11/09 960 960 950 955 281,000
1992/11/06 924 975 914 970 441,000
1992/11/05 929 940 929 929 85,000
1992/11/04 920 929 920 929 32,000
1992/11/02 911 920 911 920 51,000
1992/10/30 905 921 905 910 116,000
1992/10/29 931 932 910 910 57,000
1992/10/28 920 940 920 930 57,000
1992/10/27 939 939 930 930 44,000
1992/10/26 946 946 930 935 23,000
1992/10/23 930 945 930 945 98,000
1992/10/22 920 930 914 930 99,000
1992/10/21 920 935 917 920 69,000
1992/10/20 940 940 921 921 96,000
1992/10/19 941 955 931 940 188,000
1992/10/16 955 965 945 959 142,000
1992/10/15 941 955 940 954 233,000
1992/10/14 962 974 940 940 750,000
1992/10/13 920 955 920 942 393,000
1992/10/12 930 930 910 910 82,000
1992/10/09 930 954 925 930 789,000
1992/10/08 890 924 890 920 200,000
1992/10/07 870 895 870 888 102,000
1992/10/06 860 868 860 868 14,000
1992/10/05 867 870 855 870 14,000
1992/10/02 860 875 860 870 56,000
1992/10/01 877 877 855 855 12,000
1992/09/30 870 877 870 877 30,000
1992/09/29 910 910 876 876 46,000
1992/09/28 900 900 891 900 39,000
1992/09/25 901 910 901 910 57,000
1992/09/24 890 900 890 900 26,000
1992/09/22 880 900 880 900 39,000
1992/09/21 901 901 890 900 39,000
1992/09/18 889 889 869 887 69,000
1992/09/17 874 874 859 870 31,000
1992/09/16 865 865 864 864 16,000
1992/09/14 868 885 868 880 41,000
1992/09/11 918 918 878 878 49,000
1992/09/10 906 919 906 918 62,000
1992/09/09 887 900 880 896 44,000
1992/09/08 890 900 890 890 31,000
1992/09/07 899 910 898 900 51,000
1992/09/04 901 920 901 901 56,000
1992/09/03 865 893 851 893 75,000
1992/09/02 895 895 885 885 76,000
1992/09/01 866 899 859 896 149,000
1992/08/31 865 880 860 865 54,000
1992/08/28 840 885 840 855 131,000
1992/08/27 815 850 815 850 79,000
1992/08/26 789 810 789 800 112,000
1992/08/25 780 790 762 790 117,000
1992/08/24 761 790 760 790 66,000
1992/08/21 739 739 739 739 42,000
1992/08/20 646 699 646 699 59,000
1992/08/19 641 651 641 650 14,000
1992/08/18 653 653 640 640 31,000
1992/08/17 630 655 630 655 33,000
1992/08/14 615 649 615 640 47,000
1992/08/13 620 630 600 620 108,000
1992/08/12 660 660 630 640 48,000
1992/08/11 691 691 650 660 211,000
1992/08/10 741 741 690 690 27,000
1992/08/07 771 771 745 745 68,000
1992/08/06 778 788 776 776 56,000
1992/08/05 760 770 757 770 141,000
1992/08/04 780 780 765 767 43,000
1992/08/03 807 807 785 785 49,000
1992/07/31 789 801 789 800 26,000
1992/07/30 767 782 767 775 63,000
1992/07/29 820 821 775 775 130,000
1992/07/28 825 827 820 820 54,000
1992/07/27 870 870 820 820 55,000
1992/07/24 870 870 844 844 27,000
1992/07/23 840 870 832 870 56,000
1992/07/22 911 911 855 855 95,000
1992/07/21 915 920 905 910 84,000
1992/07/20 930 930 920 920 87,000
1992/07/17 959 959 940 949 50,000
1992/07/16 960 960 954 954 39,000
1992/07/15 950 964 950 960 51,000
1992/07/14 970 970 960 960 68,000
1992/07/13 978 980 959 970 47,000
1992/07/10 990 990 966 980 91,000
1992/07/09 1,010 1,020 980 980 927,000
1992/07/08 920 999 920 999 517,000
1992/07/07 930 932 916 920 67,000
1992/07/06 940 948 930 930 52,000
1992/07/03 950 950 940 948 33,000
1992/07/02 920 930 920 926 17,000
1992/07/01 910 920 905 920 19,000
1992/06/30 910 911 910 910 20,000
1992/06/29 905 929 905 929 11,000
1992/06/26 930 930 910 910 81,000
1992/06/25 915 930 905 930 74,000
1992/06/24 902 919 902 912 30,000
1992/06/23 911 921 911 912 20,000
1992/06/22 925 930 921 921 29,000
1992/06/19 920 940 920 931 27,000
1992/06/18 940 940 920 930 57,000
1992/06/17 960 965 940 940 38,000
1992/06/16 960 965 960 960 18,000
1992/06/15 980 980 952 955 69,000
1992/06/12 985 990 976 980 53,000
1992/06/11 980 990 977 990 32,000
1992/06/10 975 990 975 990 97,000
1992/06/09 979 995 970 980 48,000
1992/06/08 989 989 970 980 143,000
1992/06/05 1,000 1,000 982 990 198,000
1992/06/04 995 1,020 978 1,000 600,000
1992/06/03 970 998 951 998 509,000
1992/06/02 938 960 930 960 148,000
1992/06/01 931 945 925 928 58,000
1992/05/29 922 928 921 921 68,000
1992/05/28 920 925 911 918 33,000
1992/05/27 930 930 911 920 61,000
1992/05/26 930 935 930 930 31,000
1992/05/25 935 935 925 925 47,000
1992/05/22 935 935 910 916 47,000
1992/05/21 930 940 930 935 18,000
1992/05/20 965 965 929 940 68,000
1992/05/19 945 955 939 955 153,000
1992/05/18 907 915 907 915 25,000
1992/05/15 936 936 904 904 91,000
1992/05/14 940 949 930 939 69,000
1992/05/13 949 950 932 950 124,000
1992/05/12 940 945 930 939 59,000
1992/05/11 930 945 920 930 100,000
1992/05/08 920 920 901 920 70,000
1992/05/07 890 900 885 900 57,000
1992/05/06 870 875 869 870 32,000
1992/05/01 855 860 855 855 108,000
1992/04/30 850 865 845 850 226,000
1992/04/28 850 850 839 840 60,000
1992/04/27 832 832 828 830 23,000
1992/04/24 820 830 818 822 129,000
1992/04/23 802 825 802 810 102,000
1992/04/22 840 841 810 810 60,000
1992/04/21 840 850 840 841 36,000
1992/04/20 900 900 850 850 31,000
1992/04/17 889 895 880 895 62,000
1992/04/16 861 898 860 890 36,000
1992/04/15 870 870 850 851 14,000
1992/04/14 840 840 810 840 15,000
1992/04/13 850 850 835 835 29,000
1992/04/10 802 850 802 849 36,000
1992/04/09 800 820 800 812 150,000
1992/04/07 870 870 851 860 116,000
1992/04/06 851 865 850 865 32,000
1992/04/03 868 868 849 850 122,000
1992/04/02 870 875 830 870 81,000
1992/04/01 926 926 880 880 78,000
1992/03/31 941 941 916 916 60,000
1992/03/30 925 931 925 931 39,000
1992/03/27 972 972 925 926 102,000
1992/03/26 972 977 970 972 64,000
1992/03/25 955 972 955 972 36,000
1992/03/24 966 972 950 972 158,000
1992/03/23 990 990 970 972 42,000
1992/03/19 960 990 955 990 140,000
1992/03/18 970 970 950 950 86,000
1992/03/17 980 990 960 980 26,000
1992/03/16 1,000 1,000 980 980 4,000
1992/03/13 980 1,020 975 1,000 84,000
1992/03/12 975 1,000 970 1,000 88,000
1992/03/11 1,000 1,000 982 990 42,000
1992/03/10 986 999 980 999 68,000
1992/03/09 1,000 1,000 985 1,000 17,000
1992/03/06 980 1,010 980 1,000 39,000
1992/03/05 985 990 985 990 28,000
1992/03/04 980 1,000 980 985 37,000
1992/03/03 990 1,010 990 1,000 24,000
1992/03/02 1,000 1,010 990 1,010 28,000
1992/02/28 982 1,020 982 1,020 46,000
1992/02/27 991 1,000 972 980 23,000
1992/02/26 976 1,000 975 981 30,000
1992/02/25 999 999 975 975 9,000
1992/02/24 1,000 1,000 989 989 8,000
1992/02/21 990 1,000 990 1,000 28,000
1992/02/20 983 983 983 983 1,000
1992/02/19 1,000 1,000 980 980 22,000
1992/02/18 990 990 970 970 8,000
1992/02/17 970 990 970 980 36,000
1992/02/14 1,000 1,000 991 991 11,000
1992/02/13 1,010 1,010 1,010 1,010 2,000
1992/02/12 1,030 1,030 1,000 1,000 21,000
1992/02/10 1,040 1,040 1,020 1,040 37,000
1992/02/07 1,030 1,040 1,020 1,020 35,000
1992/02/06 1,010 1,040 1,010 1,010 55,000
1992/02/05 1,000 1,010 1,000 1,010 21,000
1992/02/04 1,020 1,040 1,010 1,040 61,000
1992/02/03 1,000 1,030 1,000 1,010 11,000
1992/01/31 1,010 1,020 1,000 1,000 36,000
1992/01/30 970 998 965 998 23,000
1992/01/29 965 970 960 965 13,000
1992/01/28 961 970 960 960 7,000
1992/01/27 962 971 960 971 26,000
1992/01/24 951 951 951 951 21,000
1992/01/23 951 1,000 951 999 40,000
1992/01/22 940 960 940 945 44,000
1992/01/21 948 950 940 940 49,000
1992/01/20 950 951 945 950 16,000
1992/01/17 967 967 950 960 55,000
1992/01/16 1,040 1,040 975 976 65,000
1992/01/14 1,000 1,010 1,000 1,000 50,000
1992/01/13 1,010 1,010 1,000 1,010 25,000
1992/01/10 1,020 1,020 1,010 1,010 52,000
1992/01/09 1,020 1,020 1,010 1,010 9,000
1992/01/08 1,020 1,030 1,020 1,020 22,000
1992/01/07 1,030 1,030 1,010 1,030 26,000
1992/01/06 1,080 1,080 1,070 1,070 9,000

このページの先頭へ