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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,150 | 1,180 | 1,150 | 1,160 | 48,000 |
| 1993/12/29 | 1,160 | 1,160 | 1,130 | 1,150 | 79,000 |
| 1993/12/28 | 1,150 | 1,160 | 1,130 | 1,140 | 64,000 |
| 1993/12/27 | 1,160 | 1,170 | 1,140 | 1,160 | 78,000 |
| 1993/12/24 | 1,190 | 1,190 | 1,150 | 1,150 | 26,000 |
| 1993/12/22 | 1,180 | 1,200 | 1,180 | 1,200 | 28,000 |
| 1993/12/21 | 1,170 | 1,180 | 1,170 | 1,180 | 42,000 |
| 1993/12/20 | 1,220 | 1,220 | 1,180 | 1,180 | 61,000 |
| 1993/12/17 | 1,210 | 1,220 | 1,200 | 1,220 | 36,000 |
| 1993/12/16 | 1,180 | 1,220 | 1,180 | 1,200 | 71,000 |
| 1993/12/15 | 1,190 | 1,210 | 1,180 | 1,200 | 39,000 |
| 1993/12/14 | 1,200 | 1,220 | 1,200 | 1,200 | 159,000 |
| 1993/12/13 | 1,180 | 1,220 | 1,180 | 1,220 | 22,000 |
| 1993/12/10 | 1,200 | 1,210 | 1,180 | 1,200 | 103,000 |
| 1993/12/09 | 1,150 | 1,180 | 1,150 | 1,180 | 55,000 |
| 1993/12/08 | 1,150 | 1,160 | 1,130 | 1,130 | 135,000 |
| 1993/12/07 | 1,130 | 1,170 | 1,130 | 1,160 | 71,000 |
| 1993/12/06 | 1,180 | 1,180 | 1,150 | 1,150 | 76,000 |
| 1993/12/03 | 1,210 | 1,230 | 1,180 | 1,190 | 287,000 |
| 1993/12/02 | 1,220 | 1,280 | 1,200 | 1,230 | 187,000 |
| 1993/12/01 | 1,140 | 1,230 | 1,140 | 1,230 | 98,000 |
| 1993/11/30 | 1,100 | 1,140 | 1,090 | 1,130 | 286,000 |
| 1993/11/29 | 1,130 | 1,140 | 1,080 | 1,110 | 222,000 |
| 1993/11/26 | 1,210 | 1,210 | 1,150 | 1,150 | 158,000 |
| 1993/11/25 | 1,220 | 1,230 | 1,180 | 1,200 | 127,000 |
| 1993/11/24 | 1,240 | 1,250 | 1,220 | 1,220 | 112,000 |
| 1993/11/22 | 1,250 | 1,280 | 1,230 | 1,230 | 421,000 |
| 1993/11/19 | 1,280 | 1,310 | 1,280 | 1,290 | 153,000 |
| 1993/11/18 | 1,300 | 1,300 | 1,280 | 1,300 | 30,000 |
| 1993/11/17 | 1,280 | 1,290 | 1,280 | 1,280 | 45,000 |
| 1993/11/16 | 1,280 | 1,300 | 1,280 | 1,300 | 142,000 |
| 1993/11/15 | 1,320 | 1,320 | 1,290 | 1,300 | 120,000 |
| 1993/11/12 | 1,290 | 1,320 | 1,290 | 1,300 | 269,000 |
| 1993/11/11 | 1,300 | 1,310 | 1,290 | 1,290 | 123,000 |
| 1993/11/10 | 1,310 | 1,320 | 1,300 | 1,300 | 351,000 |
| 1993/11/09 | 1,370 | 1,380 | 1,280 | 1,320 | 375,000 |
| 1993/11/08 | 1,370 | 1,370 | 1,340 | 1,350 | 112,000 |
| 1993/11/05 | 1,390 | 1,400 | 1,370 | 1,370 | 447,000 |
| 1993/11/04 | 1,390 | 1,420 | 1,390 | 1,390 | 118,000 |
| 1993/11/02 | 1,390 | 1,400 | 1,380 | 1,400 | 286,000 |
| 1993/11/01 | 1,400 | 1,400 | 1,380 | 1,390 | 147,000 |
| 1993/10/29 | 1,390 | 1,400 | 1,390 | 1,390 | 252,000 |
| 1993/10/28 | 1,380 | 1,400 | 1,380 | 1,380 | 331,000 |
| 1993/10/27 | 1,370 | 1,400 | 1,370 | 1,400 | 194,000 |
| 1993/10/26 | 1,390 | 1,390 | 1,370 | 1,370 | 192,000 |
| 1993/10/25 | 1,380 | 1,400 | 1,370 | 1,390 | 189,000 |
| 1993/10/22 | 1,360 | 1,380 | 1,360 | 1,370 | 114,000 |
| 1993/10/21 | 1,370 | 1,380 | 1,360 | 1,360 | 112,000 |
| 1993/10/20 | 1,380 | 1,400 | 1,370 | 1,380 | 89,000 |
| 1993/10/19 | 1,390 | 1,400 | 1,380 | 1,400 | 138,000 |
| 1993/10/18 | 1,420 | 1,420 | 1,390 | 1,390 | 462,000 |
| 1993/10/15 | 1,450 | 1,450 | 1,420 | 1,420 | 278,000 |
| 1993/10/14 | 1,460 | 1,470 | 1,440 | 1,450 | 232,000 |
| 1993/10/13 | 1,470 | 1,470 | 1,450 | 1,460 | 223,000 |
| 1993/10/12 | 1,490 | 1,490 | 1,470 | 1,470 | 45,000 |
| 1993/10/08 | 1,450 | 1,500 | 1,450 | 1,490 | 339,000 |
| 1993/10/07 | 1,480 | 1,490 | 1,470 | 1,470 | 240,000 |
| 1993/10/06 | 1,460 | 1,490 | 1,450 | 1,490 | 427,000 |
| 1993/10/05 | 1,460 | 1,460 | 1,450 | 1,460 | 148,000 |
| 1993/10/04 | 1,460 | 1,460 | 1,450 | 1,460 | 414,000 |
| 1993/10/01 | 1,460 | 1,460 | 1,450 | 1,460 | 266,000 |
| 1993/09/30 | 1,430 | 1,480 | 1,420 | 1,460 | 916,000 |
| 1993/09/29 | 1,430 | 1,430 | 1,410 | 1,410 | 130,000 |
| 1993/09/28 | 1,430 | 1,430 | 1,420 | 1,430 | 90,000 |
| 1993/09/27 | 1,420 | 1,430 | 1,400 | 1,420 | 130,000 |
| 1993/09/24 | 1,410 | 1,430 | 1,400 | 1,430 | 180,000 |
| 1993/09/22 | 1,410 | 1,410 | 1,400 | 1,410 | 118,000 |
| 1993/09/21 | 1,430 | 1,430 | 1,410 | 1,420 | 201,000 |
| 1993/09/20 | 1,410 | 1,410 | 1,400 | 1,410 | 99,000 |
| 1993/09/17 | 1,410 | 1,410 | 1,390 | 1,400 | 168,000 |
| 1993/09/16 | 1,430 | 1,430 | 1,410 | 1,410 | 170,000 |
| 1993/09/14 | 1,430 | 1,450 | 1,420 | 1,430 | 824,000 |
| 1993/09/13 | 1,410 | 1,430 | 1,400 | 1,430 | 345,000 |
| 1993/09/10 | 1,390 | 1,420 | 1,390 | 1,410 | 190,000 |
| 1993/09/09 | 1,390 | 1,390 | 1,380 | 1,390 | 49,000 |
| 1993/09/08 | 1,380 | 1,390 | 1,380 | 1,390 | 47,000 |
| 1993/09/07 | 1,380 | 1,390 | 1,380 | 1,380 | 64,000 |
| 1993/09/06 | 1,400 | 1,400 | 1,380 | 1,400 | 133,000 |
| 1993/09/03 | 1,410 | 1,410 | 1,390 | 1,390 | 345,000 |
| 1993/09/02 | 1,380 | 1,430 | 1,370 | 1,400 | 820,000 |
| 1993/09/01 | 1,380 | 1,380 | 1,360 | 1,380 | 127,000 |
| 1993/08/31 | 1,380 | 1,390 | 1,360 | 1,380 | 109,000 |
| 1993/08/30 | 1,380 | 1,380 | 1,370 | 1,370 | 61,000 |
| 1993/08/27 | 1,360 | 1,380 | 1,350 | 1,380 | 41,000 |
| 1993/08/26 | 1,360 | 1,370 | 1,360 | 1,370 | 100,000 |
| 1993/08/25 | 1,350 | 1,360 | 1,350 | 1,360 | 56,000 |
| 1993/08/24 | 1,330 | 1,350 | 1,330 | 1,350 | 62,000 |
| 1993/08/23 | 1,350 | 1,350 | 1,340 | 1,340 | 41,000 |
| 1993/08/20 | 1,370 | 1,370 | 1,350 | 1,360 | 23,000 |
| 1993/08/19 | 1,360 | 1,360 | 1,350 | 1,360 | 125,000 |
| 1993/08/18 | 1,360 | 1,380 | 1,350 | 1,360 | 261,000 |
| 1993/08/17 | 1,360 | 1,380 | 1,360 | 1,380 | 120,000 |
| 1993/08/16 | 1,370 | 1,370 | 1,360 | 1,360 | 34,000 |
| 1993/08/13 | 1,360 | 1,380 | 1,360 | 1,370 | 70,000 |
| 1993/08/12 | 1,390 | 1,390 | 1,360 | 1,360 | 169,000 |
| 1993/08/11 | 1,380 | 1,400 | 1,370 | 1,380 | 467,000 |
| 1993/08/10 | 1,370 | 1,370 | 1,360 | 1,370 | 144,000 |
| 1993/08/09 | 1,360 | 1,360 | 1,350 | 1,360 | 79,000 |
| 1993/08/06 | 1,360 | 1,360 | 1,350 | 1,350 | 81,000 |
| 1993/08/05 | 1,350 | 1,360 | 1,350 | 1,360 | 63,000 |
| 1993/08/04 | 1,370 | 1,370 | 1,350 | 1,350 | 96,000 |
| 1993/08/03 | 1,360 | 1,370 | 1,350 | 1,350 | 95,000 |
| 1993/08/02 | 1,360 | 1,360 | 1,340 | 1,340 | 35,000 |
| 1993/07/30 | 1,370 | 1,380 | 1,350 | 1,350 | 118,000 |
| 1993/07/29 | 1,340 | 1,360 | 1,330 | 1,360 | 287,000 |
| 1993/07/28 | 1,340 | 1,340 | 1,330 | 1,330 | 52,000 |
| 1993/07/27 | 1,330 | 1,350 | 1,330 | 1,350 | 114,000 |
| 1993/07/26 | 1,320 | 1,350 | 1,320 | 1,350 | 61,000 |
| 1993/07/23 | 1,320 | 1,330 | 1,320 | 1,330 | 51,000 |
| 1993/07/22 | 1,340 | 1,340 | 1,320 | 1,330 | 130,000 |
| 1993/07/21 | 1,320 | 1,340 | 1,320 | 1,330 | 67,000 |
| 1993/07/20 | 1,330 | 1,350 | 1,320 | 1,320 | 120,000 |
| 1993/07/19 | 1,350 | 1,350 | 1,340 | 1,350 | 104,000 |
| 1993/07/16 | 1,380 | 1,380 | 1,350 | 1,360 | 359,000 |
| 1993/07/15 | 1,340 | 1,400 | 1,330 | 1,380 | 1,247,000 |
| 1993/07/14 | 1,310 | 1,340 | 1,300 | 1,330 | 259,000 |
| 1993/07/13 | 1,260 | 1,300 | 1,260 | 1,300 | 209,000 |
| 1993/07/12 | 1,260 | 1,270 | 1,250 | 1,250 | 77,000 |
| 1993/07/09 | 1,240 | 1,260 | 1,220 | 1,250 | 86,000 |
| 1993/07/08 | 1,240 | 1,240 | 1,220 | 1,220 | 121,000 |
| 1993/07/07 | 1,210 | 1,240 | 1,210 | 1,230 | 197,000 |
| 1993/07/06 | 1,200 | 1,220 | 1,200 | 1,210 | 181,000 |
| 1993/07/05 | 1,230 | 1,230 | 1,200 | 1,200 | 553,000 |
| 1993/07/02 | 1,240 | 1,290 | 1,240 | 1,240 | 163,000 |
| 1993/07/01 | 1,240 | 1,250 | 1,230 | 1,250 | 125,000 |
| 1993/06/30 | 1,260 | 1,260 | 1,240 | 1,240 | 96,000 |
| 1993/06/29 | 1,280 | 1,280 | 1,260 | 1,260 | 40,000 |
| 1993/06/28 | 1,250 | 1,280 | 1,250 | 1,280 | 31,000 |
| 1993/06/25 | 1,250 | 1,260 | 1,230 | 1,240 | 152,000 |
| 1993/06/24 | 1,240 | 1,270 | 1,240 | 1,250 | 105,000 |
| 1993/06/23 | 1,270 | 1,270 | 1,250 | 1,260 | 51,000 |
| 1993/06/22 | 1,230 | 1,270 | 1,230 | 1,260 | 278,000 |
| 1993/06/21 | 1,230 | 1,240 | 1,200 | 1,230 | 235,000 |
| 1993/06/18 | 1,260 | 1,260 | 1,230 | 1,250 | 96,000 |
| 1993/06/17 | 1,260 | 1,270 | 1,230 | 1,240 | 160,000 |
| 1993/06/16 | 1,270 | 1,280 | 1,250 | 1,280 | 108,000 |
| 1993/06/15 | 1,320 | 1,320 | 1,280 | 1,280 | 175,000 |
| 1993/06/14 | 1,340 | 1,340 | 1,330 | 1,330 | 45,000 |
| 1993/06/11 | 1,350 | 1,360 | 1,330 | 1,330 | 157,000 |
| 1993/06/10 | 1,340 | 1,350 | 1,330 | 1,340 | 29,000 |
| 1993/06/08 | 1,360 | 1,370 | 1,330 | 1,350 | 83,000 |
| 1993/06/07 | 1,380 | 1,390 | 1,370 | 1,370 | 63,000 |
| 1993/06/04 | 1,390 | 1,400 | 1,380 | 1,380 | 406,000 |
| 1993/06/03 | 1,350 | 1,380 | 1,350 | 1,380 | 202,000 |
| 1993/06/02 | 1,330 | 1,350 | 1,320 | 1,350 | 113,000 |
| 1993/06/01 | 1,340 | 1,350 | 1,320 | 1,330 | 171,000 |
| 1993/05/31 | 1,370 | 1,380 | 1,340 | 1,340 | 81,000 |
| 1993/05/28 | 1,370 | 1,380 | 1,360 | 1,370 | 96,000 |
| 1993/05/27 | 1,370 | 1,390 | 1,370 | 1,370 | 307,000 |
| 1993/05/26 | 1,370 | 1,380 | 1,360 | 1,370 | 138,000 |
| 1993/05/25 | 1,370 | 1,390 | 1,360 | 1,360 | 481,000 |
| 1993/05/24 | 1,350 | 1,370 | 1,340 | 1,350 | 196,000 |
| 1993/05/21 | 1,320 | 1,350 | 1,320 | 1,330 | 404,000 |
| 1993/05/20 | 1,330 | 1,330 | 1,310 | 1,330 | 180,000 |
| 1993/05/19 | 1,310 | 1,330 | 1,300 | 1,330 | 149,000 |
| 1993/05/18 | 1,340 | 1,340 | 1,310 | 1,310 | 117,000 |
| 1993/05/17 | 1,360 | 1,360 | 1,330 | 1,340 | 110,000 |
| 1993/05/14 | 1,360 | 1,360 | 1,330 | 1,330 | 182,000 |
| 1993/05/13 | 1,360 | 1,370 | 1,350 | 1,350 | 167,000 |
| 1993/05/12 | 1,350 | 1,380 | 1,350 | 1,380 | 541,000 |
| 1993/05/11 | 1,320 | 1,350 | 1,300 | 1,350 | 428,000 |
| 1993/05/10 | 1,290 | 1,310 | 1,280 | 1,310 | 425,000 |
| 1993/05/07 | 1,290 | 1,300 | 1,280 | 1,280 | 284,000 |
| 1993/05/06 | 1,290 | 1,300 | 1,280 | 1,300 | 132,000 |
| 1993/04/30 | 1,280 | 1,300 | 1,270 | 1,290 | 666,000 |
| 1993/04/28 | 1,250 | 1,290 | 1,250 | 1,270 | 587,000 |
| 1993/04/27 | 1,230 | 1,250 | 1,220 | 1,230 | 139,000 |
| 1993/04/26 | 1,210 | 1,220 | 1,200 | 1,210 | 76,000 |
| 1993/04/23 | 1,210 | 1,210 | 1,200 | 1,210 | 128,000 |
| 1993/04/22 | 1,230 | 1,230 | 1,210 | 1,210 | 38,000 |
| 1993/04/21 | 1,250 | 1,250 | 1,220 | 1,230 | 125,000 |
| 1993/04/20 | 1,260 | 1,270 | 1,230 | 1,250 | 202,000 |
| 1993/04/19 | 1,240 | 1,260 | 1,220 | 1,260 | 174,000 |
| 1993/04/16 | 1,260 | 1,270 | 1,240 | 1,260 | 478,000 |
| 1993/04/15 | 1,230 | 1,270 | 1,230 | 1,250 | 618,000 |
| 1993/04/14 | 1,250 | 1,250 | 1,220 | 1,230 | 362,000 |
| 1993/04/13 | 1,180 | 1,240 | 1,180 | 1,230 | 672,000 |
| 1993/04/12 | 1,210 | 1,210 | 1,180 | 1,180 | 404,000 |
| 1993/04/09 | 1,170 | 1,220 | 1,170 | 1,200 | 1,476,000 |
| 1993/04/08 | 1,150 | 1,170 | 1,140 | 1,170 | 606,000 |
| 1993/04/07 | 1,130 | 1,150 | 1,120 | 1,120 | 201,000 |
| 1993/04/06 | 1,130 | 1,140 | 1,120 | 1,120 | 174,000 |
| 1993/04/05 | 1,150 | 1,160 | 1,130 | 1,130 | 199,000 |
| 1993/04/02 | 1,140 | 1,150 | 1,130 | 1,130 | 188,000 |
| 1993/04/01 | 1,120 | 1,130 | 1,100 | 1,120 | 153,000 |
| 1993/03/31 | 1,140 | 1,150 | 1,130 | 1,140 | 156,000 |
| 1993/03/30 | 1,160 | 1,160 | 1,140 | 1,140 | 194,000 |
| 1993/03/29 | 1,150 | 1,170 | 1,150 | 1,160 | 292,000 |
| 1993/03/26 | 1,130 | 1,150 | 1,130 | 1,140 | 375,000 |
| 1993/03/25 | 1,110 | 1,110 | 1,080 | 1,110 | 294,000 |
| 1993/03/24 | 1,110 | 1,120 | 1,090 | 1,090 | 173,000 |
| 1993/03/23 | 1,120 | 1,120 | 1,110 | 1,110 | 222,000 |
| 1993/03/22 | 1,110 | 1,120 | 1,110 | 1,120 | 113,000 |
| 1993/03/19 | 1,140 | 1,140 | 1,120 | 1,120 | 260,000 |
| 1993/03/18 | 1,140 | 1,150 | 1,130 | 1,140 | 528,000 |
| 1993/03/17 | 1,110 | 1,140 | 1,110 | 1,130 | 857,000 |
| 1993/03/16 | 1,080 | 1,130 | 1,080 | 1,110 | 818,000 |
| 1993/03/15 | 1,080 | 1,080 | 1,070 | 1,070 | 46,000 |
| 1993/03/12 | 1,080 | 1,080 | 1,060 | 1,070 | 262,000 |
| 1993/03/11 | 1,060 | 1,070 | 1,050 | 1,070 | 107,000 |
| 1993/03/10 | 1,060 | 1,060 | 1,040 | 1,060 | 144,000 |
| 1993/03/09 | 1,070 | 1,080 | 1,060 | 1,060 | 346,000 |
| 1993/03/08 | 1,050 | 1,070 | 1,030 | 1,060 | 1,345,000 |
| 1993/03/05 | 1,080 | 1,080 | 1,050 | 1,060 | 167,000 |
| 1993/03/04 | 1,080 | 1,090 | 1,070 | 1,080 | 224,000 |
| 1993/03/03 | 1,050 | 1,070 | 1,050 | 1,060 | 230,000 |
| 1993/03/02 | 1,040 | 1,060 | 1,040 | 1,040 | 107,000 |
| 1993/03/01 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1993/02/26 | 1,050 | 1,050 | 1,040 | 1,050 | 18,000 |
| 1993/02/25 | 1,060 | 1,060 | 1,040 | 1,050 | 47,000 |
| 1993/02/24 | 1,060 | 1,060 | 1,050 | 1,050 | 90,000 |
| 1993/02/23 | 1,060 | 1,060 | 1,050 | 1,060 | 56,000 |
| 1993/02/22 | 1,070 | 1,070 | 1,060 | 1,060 | 93,000 |
| 1993/02/19 | 1,070 | 1,080 | 1,060 | 1,070 | 133,000 |
| 1993/02/18 | 1,080 | 1,080 | 1,070 | 1,070 | 165,000 |
| 1993/02/17 | 1,060 | 1,080 | 1,050 | 1,070 | 76,000 |
| 1993/02/16 | 1,070 | 1,070 | 1,060 | 1,060 | 112,000 |
| 1993/02/15 | 1,080 | 1,080 | 1,070 | 1,070 | 76,000 |
| 1993/02/12 | 1,080 | 1,090 | 1,070 | 1,070 | 194,000 |
| 1993/02/10 | 1,070 | 1,070 | 1,060 | 1,070 | 32,000 |
| 1993/02/09 | 1,080 | 1,080 | 1,070 | 1,070 | 72,000 |
| 1993/02/08 | 1,090 | 1,100 | 1,090 | 1,090 | 58,000 |
| 1993/02/05 | 1,080 | 1,090 | 1,080 | 1,080 | 190,000 |
| 1993/02/04 | 1,100 | 1,100 | 1,070 | 1,080 | 420,000 |
| 1993/02/03 | 1,100 | 1,100 | 1,080 | 1,080 | 260,000 |
| 1993/02/02 | 1,090 | 1,100 | 1,090 | 1,090 | 400,000 |
| 1993/02/01 | 1,090 | 1,090 | 1,070 | 1,070 | 248,000 |
| 1993/01/29 | 1,110 | 1,110 | 1,080 | 1,080 | 396,000 |
| 1993/01/28 | 1,090 | 1,120 | 1,080 | 1,120 | 1,501,000 |
| 1993/01/27 | 1,070 | 1,100 | 1,070 | 1,090 | 762,000 |
| 1993/01/26 | 1,040 | 1,070 | 1,040 | 1,060 | 353,000 |
| 1993/01/25 | 1,030 | 1,040 | 1,020 | 1,030 | 117,000 |
| 1993/01/22 | 1,040 | 1,040 | 1,030 | 1,030 | 103,000 |
| 1993/01/21 | 1,030 | 1,040 | 1,030 | 1,030 | 176,000 |
| 1993/01/20 | 1,020 | 1,050 | 1,020 | 1,030 | 387,000 |
| 1993/01/19 | 990 | 1,020 | 990 | 1,000 | 204,000 |
| 1993/01/18 | 999 | 1,000 | 996 | 1,000 | 113,000 |
| 1993/01/14 | 990 | 1,010 | 990 | 999 | 74,000 |
| 1993/01/13 | 1,020 | 1,020 | 1,000 | 1,000 | 108,000 |
| 1993/01/12 | 1,020 | 1,020 | 1,010 | 1,020 | 109,000 |
| 1993/01/11 | 1,020 | 1,030 | 1,020 | 1,020 | 41,000 |
| 1993/01/08 | 1,030 | 1,030 | 1,020 | 1,020 | 151,000 |
| 1993/01/07 | 1,040 | 1,040 | 1,030 | 1,030 | 181,000 |
| 1993/01/06 | 1,040 | 1,040 | 1,030 | 1,040 | 157,000 |
| 1993/01/05 | 1,030 | 1,060 | 1,020 | 1,030 | 88,000 |
| 1993/01/04 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 |