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
1995/12/29 985 985 973 981 32,000
1995/12/28 985 985 970 970 111,000
1995/12/27 987 1,000 980 981 173,000
1995/12/26 990 990 980 990 145,000
1995/12/25 1,010 1,010 970 970 148,000
1995/12/22 1,000 1,010 989 990 102,000
1995/12/21 1,010 1,010 992 995 164,000
1995/12/20 980 1,030 960 1,030 344,000
1995/12/19 975 985 968 973 116,000
1995/12/18 1,020 1,020 970 970 149,000
1995/12/15 1,030 1,050 986 1,000 1,024,000
1995/12/14 951 1,030 951 1,010 1,478,000
1995/12/13 933 950 931 950 93,000
1995/12/12 935 939 931 931 69,000
1995/12/11 930 940 930 934 53,000
1995/12/08 949 949 930 930 286,000
1995/12/07 940 945 935 945 184,000
1995/12/06 940 941 938 940 162,000
1995/12/05 936 940 936 940 260,000
1995/12/04 938 938 930 935 93,000
1995/12/01 938 939 920 922 73,000
1995/11/30 930 940 920 928 56,000
1995/11/29 940 940 930 930 119,000
1995/11/28 940 940 930 939 70,000
1995/11/27 939 940 930 940 83,000
1995/11/24 930 945 930 940 73,000
1995/11/22 945 955 945 947 142,000
1995/11/21 948 954 940 945 315,000
1995/11/20 935 945 934 943 101,000
1995/11/17 934 935 925 934 99,000
1995/11/16 935 935 930 934 117,000
1995/11/15 927 935 927 935 193,000
1995/11/14 935 935 925 927 103,000
1995/11/13 935 935 930 935 105,000
1995/11/10 935 940 930 930 179,000
1995/11/09 918 931 917 930 196,000
1995/11/08 918 921 915 917 130,000
1995/11/07 929 929 918 918 75,000
1995/11/06 925 932 921 921 476,000
1995/11/02 927 930 920 930 170,000
1995/11/01 906 930 901 927 387,000
1995/10/31 895 904 892 904 147,000
1995/10/30 895 900 890 891 111,000
1995/10/27 908 908 890 890 141,000
1995/10/26 919 919 900 909 730,000
1995/10/25 900 914 900 910 685,000
1995/10/24 859 879 859 873 236,000
1995/10/23 861 865 860 862 219,000
1995/10/20 864 865 860 864 92,000
1995/10/19 856 863 856 863 43,000
1995/10/18 856 856 848 849 95,000
1995/10/17 856 857 850 856 94,000
1995/10/16 852 860 849 857 94,000
1995/10/13 850 852 847 847 34,000
1995/10/12 855 865 850 852 81,000
1995/10/11 880 880 865 865 27,000
1995/10/09 872 878 872 875 32,000
1995/10/06 862 877 862 870 47,000
1995/10/05 867 874 861 862 28,000
1995/10/04 873 875 865 875 75,000
1995/10/03 867 870 865 870 16,000
1995/10/02 851 858 851 857 33,000
1995/09/29 850 850 841 845 22,000
1995/09/28 855 855 840 845 90,000
1995/09/27 854 855 850 854 69,000
1995/09/26 853 860 853 853 36,000
1995/09/25 854 856 853 856 145,000
1995/09/22 868 875 860 863 95,000
1995/09/21 880 882 863 882 408,000
1995/09/20 880 880 868 880 104,000
1995/09/19 877 877 870 870 135,000
1995/09/18 883 883 872 872 111,000
1995/09/14 870 883 866 883 389,000
1995/09/13 861 870 858 865 130,000
1995/09/12 869 870 860 860 131,000
1995/09/11 869 870 860 869 91,000
1995/09/08 855 869 852 852 151,000
1995/09/07 856 856 850 856 23,000
1995/09/06 859 866 850 855 133,000
1995/09/05 852 857 850 857 42,000
1995/09/04 864 865 857 857 52,000
1995/09/01 865 865 864 864 27,000
1995/08/31 865 866 853 861 74,000
1995/08/30 882 882 865 866 219,000
1995/08/29 880 883 869 883 316,000
1995/08/28 857 880 857 880 366,000
1995/08/25 868 874 851 851 163,000
1995/08/24 850 858 849 858 93,000
1995/08/23 854 861 845 850 51,000
1995/08/22 854 870 854 861 89,000
1995/08/21 833 845 833 845 129,000
1995/08/18 850 850 830 832 199,000
1995/08/17 850 860 850 855 114,000
1995/08/16 840 870 840 842 193,000
1995/08/15 805 836 803 835 43,000
1995/08/14 805 805 800 805 84,000
1995/08/11 810 810 800 800 45,000
1995/08/10 801 810 801 802 28,000
1995/08/09 801 801 801 801 32,000
1995/08/08 800 810 785 810 73,000
1995/08/07 810 810 800 800 27,000
1995/08/04 809 813 797 799 104,000
1995/08/03 812 823 812 819 74,000
1995/08/02 810 810 800 801 49,000
1995/08/01 811 811 800 805 67,000
1995/07/31 799 806 791 805 161,000
1995/07/28 792 800 792 799 30,000
1995/07/27 803 804 780 800 139,000
1995/07/26 803 805 797 805 100,000
1995/07/25 808 808 795 795 83,000
1995/07/24 811 811 800 805 38,000
1995/07/21 810 810 808 809 22,000
1995/07/20 801 801 793 800 65,000
1995/07/19 822 822 800 800 62,000
1995/07/18 845 850 830 830 270,000
1995/07/17 844 850 830 845 240,000
1995/07/14 831 831 824 824 46,000
1995/07/13 840 840 825 830 86,000
1995/07/12 820 837 820 830 215,000
1995/07/11 805 805 795 805 35,000
1995/07/10 803 810 803 803 280,000
1995/07/07 780 806 780 787 193,000
1995/07/06 764 775 763 775 36,000
1995/07/05 762 780 761 762 14,000
1995/07/04 770 770 760 761 14,000
1995/07/03 768 768 760 760 31,000
1995/06/30 773 773 760 770 131,000
1995/06/29 790 799 772 773 25,000
1995/06/28 772 772 760 772 53,000
1995/06/27 777 777 772 772 29,000
1995/06/26 784 785 775 777 236,000
1995/06/23 765 775 756 775 85,000
1995/06/22 761 765 755 755 44,000
1995/06/21 761 761 759 760 24,000
1995/06/20 789 789 750 750 36,000
1995/06/19 765 787 765 780 17,000
1995/06/16 752 760 748 760 38,000
1995/06/15 748 748 740 742 71,000
1995/06/14 741 748 741 748 50,000
1995/06/13 788 788 740 740 52,000
1995/06/12 788 788 788 788 36,000
1995/06/09 819 819 803 803 109,000
1995/06/08 813 815 812 812 19,000
1995/06/07 820 820 812 812 7,000
1995/06/06 828 828 811 812 26,000
1995/06/05 835 835 828 828 23,000
1995/06/02 830 835 830 835 61,000
1995/06/01 820 820 820 820 33,000
1995/05/31 831 835 820 820 16,000
1995/05/30 836 846 830 830 29,000
1995/05/29 830 852 830 850 31,000
1995/05/26 840 850 840 850 21,000
1995/05/25 840 849 840 840 38,000
1995/05/24 825 830 820 830 132,000
1995/05/23 822 830 822 825 69,000
1995/05/22 823 823 821 822 24,000
1995/05/19 810 830 808 822 121,000
1995/05/18 859 859 831 831 56,000
1995/05/17 870 870 860 860 33,000
1995/05/16 873 873 872 872 40,000
1995/05/15 881 886 881 883 51,000
1995/05/12 881 888 879 888 58,000
1995/05/11 888 888 880 880 23,000
1995/05/10 897 898 889 889 193,000
1995/05/09 899 899 896 897 126,000
1995/05/08 895 901 894 894 87,000
1995/05/02 891 895 891 895 240,000
1995/05/01 889 893 889 891 108,000
1995/04/28 889 890 887 889 52,000
1995/04/27 880 884 876 884 43,000
1995/04/26 872 875 870 870 100,000
1995/04/25 872 872 870 872 147,000
1995/04/24 862 872 862 869 145,000
1995/04/21 860 864 855 861 83,000
1995/04/20 845 862 844 854 78,000
1995/04/19 839 840 835 835 21,000
1995/04/18 845 845 840 840 27,000
1995/04/17 836 845 830 845 27,000
1995/04/14 842 845 840 840 42,000
1995/04/13 846 846 840 840 7,000
1995/04/12 844 845 840 845 32,000
1995/04/11 850 850 835 836 14,000
1995/04/10 825 834 824 834 47,000
1995/04/07 849 849 834 834 8,000
1995/04/06 830 849 830 849 5,000
1995/04/05 830 837 830 835 111,000
1995/04/04 820 832 815 830 35,000
1995/04/03 840 840 820 820 23,000
1995/03/31 868 868 850 850 106,000
1995/03/30 850 860 850 858 51,000
1995/03/29 865 866 860 860 14,000
1995/03/28 873 874 851 872 65,000
1995/03/27 860 869 860 869 50,000
1995/03/24 859 860 850 851 12,000
1995/03/23 869 869 860 860 75,000
1995/03/22 860 862 850 860 47,000
1995/03/20 851 860 850 860 37,000
1995/03/17 880 880 860 870 21,000
1995/03/16 881 881 870 870 30,000
1995/03/15 890 890 880 890 63,000
1995/03/14 900 900 881 890 91,000
1995/03/13 905 905 899 905 44,000
1995/03/10 915 916 908 908 87,000
1995/03/09 914 917 914 915 25,000
1995/03/08 910 915 905 914 83,000
1995/03/07 910 917 908 917 80,000
1995/03/06 915 917 900 917 59,000
1995/03/03 895 910 895 905 62,000
1995/03/02 905 905 900 900 39,000
1995/03/01 895 895 888 890 51,000
1995/02/28 900 900 885 888 42,000
1995/02/27 900 900 872 885 49,000
1995/02/24 905 915 905 905 52,000
1995/02/23 927 927 900 920 32,000
1995/02/22 940 940 930 930 16,000
1995/02/21 927 950 927 950 23,000
1995/02/20 931 931 930 930 37,000
1995/02/17 920 950 920 931 63,000
1995/02/16 921 922 921 922 7,000
1995/02/15 918 920 918 918 18,000
1995/02/14 915 925 915 918 43,000
1995/02/13 920 926 920 925 30,000
1995/02/10 928 928 918 920 25,000
1995/02/09 930 930 919 919 184,000
1995/02/08 957 957 920 920 34,000
1995/02/07 956 960 950 954 122,000
1995/02/06 970 976 955 955 58,000
1995/02/03 970 970 955 965 56,000
1995/02/02 980 980 970 970 86,000
1995/02/01 990 990 981 981 74,000
1995/01/31 986 990 986 989 32,000
1995/01/30 980 995 980 985 56,000
1995/01/27 995 998 988 989 53,000
1995/01/26 994 995 985 988 90,000
1995/01/25 995 1,010 980 981 186,000
1995/01/24 990 997 980 997 49,000
1995/01/23 990 996 990 992 54,000
1995/01/20 1,000 1,010 995 996 48,000
1995/01/19 1,010 1,010 1,000 1,010 128,000
1995/01/18 1,010 1,010 1,010 1,010 10,000
1995/01/17 1,030 1,030 1,000 1,010 47,000
1995/01/13 1,020 1,030 1,020 1,030 14,000
1995/01/12 1,030 1,030 1,020 1,020 27,000
1995/01/11 1,020 1,030 1,010 1,030 26,000
1995/01/10 1,000 1,020 997 1,010 122,000
1995/01/09 1,000 1,010 1,000 1,000 15,000
1995/01/06 1,010 1,010 1,000 1,000 42,000
1995/01/05 1,050 1,050 1,020 1,020 18,000
1995/01/04 1,060 1,060 1,050 1,050 8,000

このページの先頭へ