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 |
|---|---|---|---|---|---|
| 1996/12/30 | 892 | 892 | 890 | 890 | 2,000 |
| 1996/12/27 | 892 | 893 | 890 | 892 | 22,000 |
| 1996/12/26 | 891 | 892 | 880 | 892 | 70,000 |
| 1996/12/25 | 891 | 900 | 881 | 890 | 52,000 |
| 1996/12/24 | 893 | 893 | 877 | 891 | 46,000 |
| 1996/12/20 | 899 | 899 | 893 | 893 | 107,000 |
| 1996/12/19 | 914 | 914 | 895 | 895 | 25,000 |
| 1996/12/18 | 900 | 900 | 895 | 895 | 86,000 |
| 1996/12/17 | 902 | 902 | 895 | 898 | 33,000 |
| 1996/12/16 | 907 | 907 | 902 | 902 | 43,000 |
| 1996/12/13 | 896 | 907 | 890 | 907 | 77,000 |
| 1996/12/12 | 915 | 915 | 906 | 906 | 19,000 |
| 1996/12/11 | 915 | 918 | 915 | 916 | 59,000 |
| 1996/12/10 | 926 | 926 | 911 | 911 | 46,000 |
| 1996/12/09 | 906 | 910 | 905 | 910 | 73,000 |
| 1996/12/06 | 922 | 922 | 906 | 906 | 60,000 |
| 1996/12/05 | 911 | 922 | 911 | 921 | 50,000 |
| 1996/12/04 | 906 | 913 | 905 | 911 | 106,000 |
| 1996/12/03 | 906 | 913 | 906 | 913 | 4,000 |
| 1996/12/02 | 911 | 916 | 905 | 905 | 51,000 |
| 1996/11/29 | 920 | 926 | 901 | 901 | 111,000 |
| 1996/11/28 | 929 | 935 | 925 | 930 | 53,000 |
| 1996/11/27 | 935 | 937 | 933 | 933 | 69,000 |
| 1996/11/26 | 935 | 940 | 935 | 935 | 47,000 |
| 1996/11/25 | 932 | 940 | 932 | 940 | 55,000 |
| 1996/11/22 | 940 | 944 | 938 | 940 | 105,000 |
| 1996/11/21 | 955 | 959 | 948 | 948 | 79,000 |
| 1996/11/20 | 963 | 968 | 955 | 959 | 33,000 |
| 1996/11/19 | 956 | 960 | 953 | 953 | 34,000 |
| 1996/11/18 | 969 | 969 | 955 | 955 | 15,000 |
| 1996/11/15 | 970 | 970 | 960 | 960 | 44,000 |
| 1996/11/14 | 970 | 970 | 970 | 970 | 41,000 |
| 1996/11/13 | 971 | 971 | 961 | 970 | 49,000 |
| 1996/11/12 | 978 | 980 | 978 | 980 | 18,000 |
| 1996/11/11 | 990 | 990 | 980 | 980 | 12,000 |
| 1996/11/08 | 985 | 987 | 981 | 987 | 22,000 |
| 1996/11/07 | 993 | 995 | 985 | 985 | 65,000 |
| 1996/11/06 | 999 | 999 | 985 | 995 | 43,000 |
| 1996/11/05 | 999 | 999 | 978 | 990 | 60,000 |
| 1996/11/01 | 990 | 1,000 | 980 | 990 | 34,000 |
| 1996/10/31 | 985 | 991 | 980 | 990 | 187,000 |
| 1996/10/30 | 988 | 1,000 | 985 | 990 | 99,000 |
| 1996/10/29 | 970 | 979 | 970 | 978 | 23,000 |
| 1996/10/28 | 970 | 970 | 965 | 965 | 67,000 |
| 1996/10/25 | 980 | 985 | 970 | 970 | 54,000 |
| 1996/10/24 | 984 | 985 | 980 | 985 | 81,000 |
| 1996/10/23 | 985 | 985 | 975 | 980 | 65,000 |
| 1996/10/22 | 990 | 990 | 985 | 985 | 83,000 |
| 1996/10/21 | 998 | 998 | 990 | 991 | 73,000 |
| 1996/10/18 | 990 | 1,000 | 990 | 998 | 205,000 |
| 1996/10/17 | 1,010 | 1,010 | 980 | 983 | 211,000 |
| 1996/10/16 | 1,020 | 1,020 | 1,000 | 1,020 | 92,000 |
| 1996/10/15 | 1,000 | 1,000 | 980 | 1,000 | 457,000 |
| 1996/10/14 | 1,010 | 1,020 | 1,000 | 1,020 | 40,000 |
| 1996/10/11 | 990 | 1,010 | 990 | 1,010 | 26,000 |
| 1996/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1996/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 |
| 1996/10/07 | 1,010 | 1,030 | 1,010 | 1,020 | 38,000 |
| 1996/10/04 | 1,030 | 1,050 | 1,010 | 1,050 | 27,000 |
| 1996/10/03 | 1,030 | 1,040 | 1,020 | 1,040 | 35,000 |
| 1996/10/02 | 1,040 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1996/10/01 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 |
| 1996/09/30 | 1,050 | 1,050 | 1,040 | 1,050 | 29,000 |
| 1996/09/27 | 1,040 | 1,050 | 1,030 | 1,050 | 30,000 |
| 1996/09/26 | 1,030 | 1,050 | 1,030 | 1,050 | 53,000 |
| 1996/09/25 | 1,030 | 1,050 | 1,020 | 1,020 | 22,000 |
| 1996/09/24 | 1,030 | 1,050 | 1,030 | 1,050 | 49,000 |
| 1996/09/20 | 1,030 | 1,050 | 1,030 | 1,050 | 24,000 |
| 1996/09/19 | 1,040 | 1,050 | 1,030 | 1,050 | 25,000 |
| 1996/09/18 | 1,040 | 1,050 | 1,030 | 1,050 | 66,000 |
| 1996/09/17 | 1,050 | 1,050 | 1,030 | 1,050 | 48,000 |
| 1996/09/13 | 1,010 | 1,050 | 1,010 | 1,040 | 105,000 |
| 1996/09/12 | 1,010 | 1,050 | 1,000 | 1,050 | 64,000 |
| 1996/09/11 | 1,000 | 1,010 | 1,000 | 1,010 | 45,000 |
| 1996/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 98,000 |
| 1996/09/09 | 1,010 | 1,010 | 992 | 992 | 56,000 |
| 1996/09/06 | 1,000 | 1,020 | 993 | 1,020 | 90,000 |
| 1996/09/05 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1996/09/04 | 1,000 | 1,000 | 980 | 1,000 | 37,000 |
| 1996/09/03 | 1,000 | 1,000 | 981 | 1,000 | 63,000 |
| 1996/09/02 | 981 | 999 | 981 | 999 | 10,000 |
| 1996/08/30 | 1,010 | 1,010 | 1,000 | 1,000 | 163,000 |
| 1996/08/29 | 1,010 | 1,020 | 1,000 | 1,010 | 67,000 |
| 1996/08/28 | 1,000 | 1,030 | 1,000 | 1,030 | 18,000 |
| 1996/08/27 | 1,030 | 1,040 | 1,030 | 1,040 | 48,000 |
| 1996/08/26 | 1,050 | 1,050 | 1,030 | 1,030 | 71,000 |
| 1996/08/23 | 1,040 | 1,050 | 1,040 | 1,050 | 83,000 |
| 1996/08/22 | 1,040 | 1,050 | 1,040 | 1,040 | 28,000 |
| 1996/08/21 | 1,050 | 1,050 | 1,040 | 1,040 | 81,000 |
| 1996/08/20 | 1,050 | 1,050 | 1,040 | 1,040 | 34,000 |
| 1996/08/19 | 1,040 | 1,060 | 1,040 | 1,050 | 37,000 |
| 1996/08/16 | 1,040 | 1,060 | 1,040 | 1,060 | 175,000 |
| 1996/08/15 | 1,050 | 1,050 | 1,040 | 1,040 | 73,000 |
| 1996/08/14 | 1,030 | 1,050 | 1,030 | 1,050 | 78,000 |
| 1996/08/13 | 1,040 | 1,040 | 1,020 | 1,030 | 34,000 |
| 1996/08/12 | 1,020 | 1,040 | 1,020 | 1,040 | 30,000 |
| 1996/08/09 | 1,040 | 1,040 | 1,030 | 1,040 | 36,000 |
| 1996/08/08 | 1,040 | 1,050 | 1,040 | 1,050 | 55,000 |
| 1996/08/07 | 1,050 | 1,060 | 1,050 | 1,060 | 41,000 |
| 1996/08/06 | 1,050 | 1,060 | 1,040 | 1,060 | 91,000 |
| 1996/08/05 | 1,060 | 1,070 | 1,050 | 1,070 | 60,000 |
| 1996/08/02 | 1,070 | 1,070 | 1,040 | 1,050 | 48,000 |
| 1996/08/01 | 1,060 | 1,060 | 1,040 | 1,060 | 54,000 |
| 1996/07/31 | 1,050 | 1,060 | 1,040 | 1,040 | 88,000 |
| 1996/07/30 | 1,060 | 1,060 | 1,040 | 1,050 | 203,000 |
| 1996/07/29 | 1,070 | 1,070 | 1,060 | 1,070 | 59,000 |
| 1996/07/26 | 1,050 | 1,060 | 1,050 | 1,060 | 494,000 |
| 1996/07/25 | 1,060 | 1,070 | 1,050 | 1,060 | 63,000 |
| 1996/07/24 | 1,060 | 1,080 | 1,050 | 1,060 | 38,000 |
| 1996/07/23 | 1,070 | 1,090 | 1,040 | 1,090 | 95,000 |
| 1996/07/22 | 1,090 | 1,090 | 1,060 | 1,060 | 113,000 |
| 1996/07/19 | 1,090 | 1,090 | 1,070 | 1,090 | 76,000 |
| 1996/07/18 | 1,090 | 1,090 | 1,070 | 1,080 | 114,000 |
| 1996/07/17 | 1,080 | 1,090 | 1,070 | 1,070 | 233,000 |
| 1996/07/16 | 1,080 | 1,100 | 1,080 | 1,080 | 71,000 |
| 1996/07/15 | 1,100 | 1,110 | 1,100 | 1,100 | 117,000 |
| 1996/07/12 | 1,080 | 1,100 | 1,080 | 1,100 | 140,000 |
| 1996/07/11 | 1,090 | 1,090 | 1,080 | 1,090 | 53,000 |
| 1996/07/10 | 1,080 | 1,100 | 1,070 | 1,080 | 147,000 |
| 1996/07/09 | 1,070 | 1,080 | 1,070 | 1,080 | 62,000 |
| 1996/07/08 | 1,090 | 1,090 | 1,080 | 1,090 | 82,000 |
| 1996/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 |
| 1996/07/04 | 1,110 | 1,110 | 1,100 | 1,100 | 65,000 |
| 1996/07/03 | 1,110 | 1,120 | 1,100 | 1,100 | 122,000 |
| 1996/07/02 | 1,120 | 1,130 | 1,120 | 1,130 | 136,000 |
| 1996/07/01 | 1,120 | 1,120 | 1,110 | 1,120 | 144,000 |
| 1996/06/28 | 1,130 | 1,130 | 1,120 | 1,130 | 107,000 |
| 1996/06/27 | 1,140 | 1,150 | 1,120 | 1,130 | 162,000 |
| 1996/06/26 | 1,120 | 1,150 | 1,110 | 1,140 | 278,000 |
| 1996/06/25 | 1,120 | 1,160 | 1,120 | 1,140 | 393,000 |
| 1996/06/24 | 1,110 | 1,120 | 1,100 | 1,120 | 184,000 |
| 1996/06/21 | 1,100 | 1,110 | 1,090 | 1,110 | 126,000 |
| 1996/06/20 | 1,090 | 1,110 | 1,080 | 1,110 | 106,000 |
| 1996/06/19 | 1,100 | 1,100 | 1,080 | 1,080 | 109,000 |
| 1996/06/18 | 1,090 | 1,110 | 1,090 | 1,100 | 63,000 |
| 1996/06/17 | 1,100 | 1,100 | 1,080 | 1,080 | 255,000 |
| 1996/06/14 | 1,090 | 1,100 | 1,080 | 1,090 | 157,000 |
| 1996/06/13 | 1,090 | 1,090 | 1,080 | 1,090 | 67,000 |
| 1996/06/12 | 1,080 | 1,090 | 1,070 | 1,080 | 137,000 |
| 1996/06/11 | 1,080 | 1,080 | 1,060 | 1,080 | 62,000 |
| 1996/06/10 | 1,070 | 1,080 | 1,070 | 1,080 | 28,000 |
| 1996/06/07 | 1,070 | 1,080 | 1,060 | 1,080 | 67,000 |
| 1996/06/06 | 1,080 | 1,080 | 1,070 | 1,070 | 48,000 |
| 1996/06/05 | 1,070 | 1,080 | 1,050 | 1,080 | 76,000 |
| 1996/06/04 | 1,070 | 1,070 | 1,060 | 1,070 | 74,000 |
| 1996/06/03 | 1,060 | 1,070 | 1,060 | 1,070 | 103,000 |
| 1996/05/31 | 1,050 | 1,070 | 1,050 | 1,070 | 84,000 |
| 1996/05/30 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 |
| 1996/05/29 | 1,070 | 1,070 | 1,060 | 1,070 | 57,000 |
| 1996/05/28 | 1,060 | 1,070 | 1,050 | 1,060 | 43,000 |
| 1996/05/27 | 1,060 | 1,070 | 1,050 | 1,070 | 77,000 |
| 1996/05/24 | 1,060 | 1,060 | 1,050 | 1,050 | 57,000 |
| 1996/05/23 | 1,080 | 1,080 | 1,050 | 1,060 | 86,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,050 | 1,060 | 34,000 |
| 1996/05/21 | 1,080 | 1,090 | 1,070 | 1,080 | 52,000 |
| 1996/05/20 | 1,090 | 1,100 | 1,080 | 1,080 | 129,000 |
| 1996/05/17 | 1,080 | 1,090 | 1,060 | 1,080 | 232,000 |
| 1996/05/16 | 1,070 | 1,080 | 1,060 | 1,080 | 74,000 |
| 1996/05/15 | 1,050 | 1,060 | 1,050 | 1,060 | 45,000 |
| 1996/05/14 | 1,050 | 1,060 | 1,040 | 1,060 | 43,000 |
| 1996/05/13 | 1,050 | 1,060 | 1,040 | 1,050 | 141,000 |
| 1996/05/10 | 1,050 | 1,050 | 1,040 | 1,040 | 35,000 |
| 1996/05/09 | 1,050 | 1,060 | 1,030 | 1,060 | 82,000 |
| 1996/05/08 | 1,040 | 1,050 | 1,040 | 1,050 | 163,000 |
| 1996/05/07 | 1,060 | 1,070 | 1,040 | 1,060 | 286,000 |
| 1996/05/02 | 1,090 | 1,090 | 1,060 | 1,070 | 44,000 |
| 1996/05/01 | 1,090 | 1,100 | 1,070 | 1,090 | 133,000 |
| 1996/04/30 | 1,100 | 1,100 | 1,090 | 1,100 | 96,000 |
| 1996/04/26 | 1,110 | 1,110 | 1,100 | 1,110 | 93,000 |
| 1996/04/25 | 1,100 | 1,120 | 1,090 | 1,110 | 325,000 |
| 1996/04/24 | 1,080 | 1,110 | 1,080 | 1,100 | 393,000 |
| 1996/04/23 | 1,080 | 1,090 | 1,070 | 1,090 | 174,000 |
| 1996/04/22 | 1,080 | 1,090 | 1,080 | 1,080 | 136,000 |
| 1996/04/19 | 1,070 | 1,080 | 1,070 | 1,070 | 196,000 |
| 1996/04/18 | 1,080 | 1,080 | 1,060 | 1,080 | 55,000 |
| 1996/04/17 | 1,090 | 1,090 | 1,070 | 1,080 | 105,000 |
| 1996/04/16 | 1,100 | 1,100 | 1,080 | 1,090 | 182,000 |
| 1996/04/15 | 1,090 | 1,100 | 1,080 | 1,090 | 223,000 |
| 1996/04/12 | 1,080 | 1,090 | 1,080 | 1,080 | 238,000 |
| 1996/04/11 | 1,060 | 1,080 | 1,060 | 1,070 | 326,000 |
| 1996/04/10 | 1,060 | 1,070 | 1,050 | 1,060 | 280,000 |
| 1996/04/09 | 1,050 | 1,070 | 1,050 | 1,050 | 200,000 |
| 1996/04/08 | 1,070 | 1,070 | 1,040 | 1,040 | 129,000 |
| 1996/04/05 | 1,040 | 1,070 | 1,040 | 1,070 | 232,000 |
| 1996/04/04 | 1,050 | 1,050 | 1,040 | 1,040 | 149,000 |
| 1996/04/03 | 1,050 | 1,060 | 1,040 | 1,050 | 343,000 |
| 1996/04/02 | 1,030 | 1,050 | 1,020 | 1,050 | 193,000 |
| 1996/04/01 | 1,030 | 1,030 | 1,010 | 1,020 | 113,000 |
| 1996/03/29 | 986 | 1,020 | 986 | 1,020 | 183,000 |
| 1996/03/28 | 991 | 1,000 | 986 | 986 | 29,000 |
| 1996/03/27 | 995 | 995 | 981 | 990 | 99,000 |
| 1996/03/26 | 990 | 1,000 | 981 | 981 | 64,000 |
| 1996/03/25 | 1,000 | 1,000 | 980 | 994 | 42,000 |
| 1996/03/22 | 985 | 996 | 980 | 985 | 66,000 |
| 1996/03/21 | 985 | 990 | 985 | 990 | 73,000 |
| 1996/03/19 | 985 | 985 | 975 | 985 | 37,000 |
| 1996/03/18 | 944 | 975 | 941 | 975 | 47,000 |
| 1996/03/15 | 940 | 945 | 935 | 941 | 68,000 |
| 1996/03/14 | 923 | 940 | 923 | 940 | 42,000 |
| 1996/03/13 | 925 | 935 | 922 | 926 | 166,000 |
| 1996/03/12 | 935 | 942 | 920 | 930 | 141,000 |
| 1996/03/11 | 940 | 940 | 925 | 930 | 162,000 |
| 1996/03/08 | 950 | 957 | 948 | 950 | 382,000 |
| 1996/03/07 | 989 | 989 | 970 | 980 | 227,000 |
| 1996/03/06 | 1,000 | 1,010 | 989 | 989 | 98,000 |
| 1996/03/05 | 996 | 1,010 | 996 | 1,010 | 122,000 |
| 1996/03/04 | 1,000 | 1,000 | 997 | 998 | 100,000 |
| 1996/03/01 | 997 | 1,010 | 988 | 1,010 | 58,000 |
| 1996/02/29 | 988 | 997 | 988 | 997 | 36,000 |
| 1996/02/28 | 985 | 1,010 | 985 | 990 | 34,000 |
| 1996/02/27 | 1,000 | 1,000 | 990 | 993 | 174,000 |
| 1996/02/26 | 1,010 | 1,010 | 998 | 1,000 | 90,000 |
| 1996/02/23 | 1,030 | 1,040 | 1,010 | 1,030 | 385,000 |
| 1996/02/22 | 993 | 1,060 | 987 | 1,050 | 540,000 |
| 1996/02/21 | 985 | 992 | 985 | 989 | 34,000 |
| 1996/02/20 | 992 | 995 | 981 | 995 | 96,000 |
| 1996/02/19 | 998 | 998 | 992 | 995 | 28,000 |
| 1996/02/16 | 1,010 | 1,010 | 991 | 998 | 134,000 |
| 1996/02/15 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 |
| 1996/02/14 | 1,020 | 1,030 | 1,020 | 1,020 | 164,000 |
| 1996/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | 100,000 |
| 1996/02/09 | 1,040 | 1,040 | 1,020 | 1,030 | 155,000 |
| 1996/02/08 | 1,040 | 1,060 | 1,040 | 1,050 | 144,000 |
| 1996/02/07 | 1,040 | 1,050 | 1,020 | 1,050 | 89,000 |
| 1996/02/06 | 1,050 | 1,050 | 1,020 | 1,040 | 66,000 |
| 1996/02/05 | 1,050 | 1,050 | 1,040 | 1,050 | 73,000 |
| 1996/02/02 | 1,060 | 1,070 | 1,040 | 1,060 | 281,000 |
| 1996/02/01 | 1,050 | 1,060 | 1,040 | 1,050 | 231,000 |
| 1996/01/31 | 1,060 | 1,070 | 1,040 | 1,040 | 531,000 |
| 1996/01/30 | 1,030 | 1,040 | 1,020 | 1,040 | 456,000 |
| 1996/01/29 | 1,000 | 1,030 | 995 | 1,020 | 270,000 |
| 1996/01/26 | 1,000 | 1,010 | 997 | 1,010 | 134,000 |
| 1996/01/25 | 1,010 | 1,020 | 1,000 | 1,010 | 110,000 |
| 1996/01/24 | 997 | 1,020 | 993 | 1,020 | 119,000 |
| 1996/01/23 | 999 | 1,000 | 991 | 991 | 120,000 |
| 1996/01/22 | 1,010 | 1,020 | 990 | 995 | 87,000 |
| 1996/01/19 | 1,010 | 1,010 | 997 | 1,010 | 52,000 |
| 1996/01/18 | 1,020 | 1,030 | 1,000 | 1,000 | 224,000 |
| 1996/01/17 | 1,020 | 1,030 | 1,000 | 1,030 | 208,000 |
| 1996/01/16 | 999 | 1,000 | 993 | 1,000 | 122,000 |
| 1996/01/12 | 999 | 1,010 | 995 | 1,000 | 178,000 |
| 1996/01/11 | 992 | 1,000 | 992 | 996 | 66,000 |
| 1996/01/10 | 1,000 | 1,000 | 990 | 995 | 75,000 |
| 1996/01/09 | 1,010 | 1,010 | 995 | 1,000 | 104,000 |
| 1996/01/08 | 1,010 | 1,010 | 1,000 | 1,010 | 41,000 |
| 1996/01/05 | 980 | 1,010 | 980 | 1,010 | 134,000 |
| 1996/01/04 | 980 | 995 | 980 | 980 | 89,000 |