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
1997/12/30 700 760 700 760 58,000
1997/12/29 709 714 670 680 234,000
1997/12/26 759 769 709 709 157,000
1997/12/25 810 815 789 789 135,000
1997/12/24 809 810 800 810 50,000
1997/12/22 840 840 809 821 50,000
1997/12/19 860 860 850 850 68,000
1997/12/18 880 880 860 860 82,000
1997/12/17 850 860 835 860 74,000
1997/12/16 859 862 845 845 24,000
1997/12/15 850 870 850 862 30,000
1997/12/12 870 875 865 872 129,000
1997/12/11 881 881 870 870 34,000
1997/12/10 920 920 890 890 67,000
1997/12/09 890 910 890 910 12,000
1997/12/08 884 890 880 890 20,000
1997/12/05 884 884 884 884 21,000
1997/12/04 884 884 880 880 32,000
1997/12/03 900 900 883 884 47,000
1997/12/02 927 930 914 914 34,000
1997/12/01 900 940 900 937 31,000
1997/11/28 910 910 905 908 50,000
1997/11/27 892 900 890 900 34,000
1997/11/26 888 896 888 890 43,000
1997/11/25 890 900 890 900 45,000
1997/11/21 918 930 918 930 13,000
1997/11/20 937 948 932 932 44,000
1997/11/19 930 940 930 932 27,000
1997/11/18 953 953 930 950 107,000
1997/11/17 901 943 901 943 33,000
1997/11/14 920 920 895 895 32,000
1997/11/13 935 935 915 921 100,000
1997/11/12 960 960 951 951 42,000
1997/11/11 957 960 953 960 81,000
1997/11/10 958 960 947 957 63,000
1997/11/07 945 977 945 967 125,000
1997/11/06 940 970 932 970 128,000
1997/11/05 960 960 945 950 64,000
1997/11/04 950 960 945 960 60,000
1997/10/31 940 955 931 955 97,000
1997/10/30 935 940 930 940 48,000
1997/10/29 930 930 920 929 59,000
1997/10/28 896 920 890 920 61,000
1997/10/27 930 930 900 911 69,000
1997/10/24 905 945 900 940 163,000
1997/10/23 941 941 925 925 72,000
1997/10/22 933 945 933 940 42,000
1997/10/21 942 950 931 931 111,000
1997/10/20 941 942 941 941 32,000
1997/10/17 931 951 926 943 197,000
1997/10/16 910 935 910 935 52,000
1997/10/15 899 911 890 910 155,000
1997/10/14 903 905 900 901 54,000
1997/10/13 895 912 890 912 144,000
1997/10/09 909 909 890 893 31,000
1997/10/08 911 920 905 908 94,000
1997/10/07 910 910 905 910 68,000
1997/10/06 921 921 910 910 115,000
1997/10/03 883 933 883 933 139,000
1997/10/02 904 904 882 882 26,000
1997/10/01 895 895 886 894 40,000
1997/09/30 891 897 891 891 68,000
1997/09/29 920 920 890 915 91,000
1997/09/26 930 934 923 923 62,000
1997/09/25 935 940 935 939 241,000
1997/09/24 960 960 934 955 105,000
1997/09/22 940 965 940 960 261,000
1997/09/19 960 961 950 960 154,000
1997/09/18 956 960 953 960 34,000
1997/09/17 950 960 950 952 108,000
1997/09/16 955 959 949 950 18,000
1997/09/12 979 979 960 960 101,000
1997/09/11 979 979 969 969 36,000
1997/09/10 985 995 980 989 39,000
1997/09/09 980 995 980 995 83,000
1997/09/08 978 990 978 980 34,000
1997/09/05 970 980 968 980 30,000
1997/09/04 966 975 965 969 22,000
1997/09/03 960 960 960 960 31,000
1997/09/02 948 960 948 960 22,000
1997/09/01 936 950 935 950 10,000
1997/08/29 960 960 940 941 105,000
1997/08/28 964 964 960 960 13,000
1997/08/27 972 974 965 965 82,000
1997/08/26 965 974 965 974 137,000
1997/08/25 975 975 963 966 49,000
1997/08/22 973 973 965 965 71,000
1997/08/21 974 975 972 974 47,000
1997/08/20 970 975 961 975 66,000
1997/08/19 990 990 975 975 16,000
1997/08/18 964 981 964 975 115,000
1997/08/15 960 988 958 979 99,000
1997/08/14 960 968 960 960 76,000
1997/08/13 960 960 958 958 123,000
1997/08/12 970 980 966 966 24,000
1997/08/11 980 990 970 970 39,000
1997/08/08 982 1,000 972 1,000 24,000
1997/08/07 999 999 982 982 20,000
1997/08/06 986 1,000 980 1,000 280,000
1997/08/05 980 990 980 987 103,000
1997/08/04 990 990 980 981 106,000
1997/08/01 996 1,000 990 990 46,000
1997/07/31 995 1,000 995 997 221,000
1997/07/30 1,000 1,000 990 1,000 115,000
1997/07/29 1,010 1,010 1,000 1,000 111,000
1997/07/28 1,000 1,010 990 1,010 65,000
1997/07/25 1,000 1,010 995 1,010 148,000
1997/07/24 990 1,010 990 1,000 220,000
1997/07/23 1,000 1,000 990 995 54,000
1997/07/22 990 1,000 985 1,000 43,000
1997/07/18 983 995 983 995 53,000
1997/07/17 1,010 1,010 990 992 84,000
1997/07/16 1,010 1,010 993 1,000 117,000
1997/07/15 1,000 1,010 1,000 1,000 157,000
1997/07/14 1,010 1,010 993 1,010 59,000
1997/07/11 1,010 1,010 1,000 1,010 241,000
1997/07/10 1,010 1,010 1,000 1,010 341,000
1997/07/09 1,020 1,020 1,010 1,020 154,000
1997/07/08 1,020 1,020 1,020 1,020 14,000
1997/07/07 1,030 1,030 1,020 1,030 62,000
1997/07/04 1,030 1,030 1,020 1,030 150,000
1997/07/03 1,040 1,040 1,030 1,040 153,000
1997/07/02 1,030 1,040 1,010 1,030 124,000
1997/07/01 1,020 1,030 1,010 1,020 81,000
1997/06/30 1,020 1,030 1,020 1,020 39,000
1997/06/27 1,030 1,030 1,010 1,020 121,000
1997/06/26 1,030 1,030 1,020 1,020 104,000
1997/06/25 1,020 1,030 1,010 1,030 34,000
1997/06/24 1,030 1,040 1,020 1,030 61,000
1997/06/23 1,020 1,040 1,020 1,030 15,000
1997/06/20 1,020 1,030 1,020 1,020 176,000
1997/06/19 1,020 1,030 1,020 1,020 52,000
1997/06/18 1,020 1,040 1,010 1,040 143,000
1997/06/17 1,030 1,040 1,010 1,020 235,000
1997/06/16 1,050 1,050 1,030 1,040 103,000
1997/06/13 1,040 1,050 1,020 1,030 132,000
1997/06/12 1,060 1,070 1,050 1,050 145,000
1997/06/11 1,060 1,060 1,030 1,040 35,000
1997/06/10 1,080 1,080 1,060 1,060 72,000
1997/06/09 1,070 1,080 1,060 1,080 55,000
1997/06/06 1,040 1,070 1,040 1,070 29,000
1997/06/05 1,070 1,080 1,060 1,080 60,000
1997/06/04 1,060 1,080 1,060 1,080 136,000
1997/06/03 1,050 1,090 1,040 1,080 355,000
1997/06/02 1,020 1,050 1,020 1,050 195,000
1997/05/30 1,020 1,020 1,010 1,020 109,000
1997/05/29 1,020 1,020 995 1,010 224,000
1997/05/28 1,010 1,020 1,000 1,010 79,000
1997/05/27 990 1,000 990 992 48,000
1997/05/26 996 1,000 993 1,000 59,000
1997/05/23 1,010 1,010 991 995 125,000
1997/05/22 995 1,020 995 1,020 225,000
1997/05/21 990 1,020 988 995 278,000
1997/05/20 990 990 981 987 76,000
1997/05/19 985 985 975 980 82,000
1997/05/16 985 985 979 980 28,000
1997/05/15 985 987 979 980 88,000
1997/05/14 989 990 978 988 45,000
1997/05/13 970 999 970 999 125,000
1997/05/12 971 984 971 980 70,000
1997/05/09 970 985 970 981 211,000
1997/05/08 960 970 955 970 227,000
1997/05/07 964 967 956 963 193,000
1997/05/06 971 985 966 974 155,000
1997/05/02 950 962 950 962 389,000
1997/05/01 945 965 945 950 585,000
1997/04/30 948 949 944 945 85,000
1997/04/28 944 945 940 940 129,000
1997/04/25 940 940 936 940 131,000
1997/04/24 932 940 928 940 202,000
1997/04/23 932 941 932 932 162,000
1997/04/22 941 950 930 932 110,000
1997/04/21 924 933 916 933 268,000
1997/04/18 897 920 897 915 198,000
1997/04/17 903 903 888 897 128,000
1997/04/16 881 903 881 903 75,000
1997/04/15 892 892 885 891 77,000
1997/04/14 878 883 875 883 24,000
1997/04/11 877 885 877 885 51,000
1997/04/10 875 886 870 877 162,000
1997/04/09 872 877 870 877 59,000
1997/04/08 875 889 872 876 61,000
1997/04/07 876 889 876 880 129,000
1997/04/04 890 890 875 877 65,000
1997/04/03 864 879 864 879 87,000
1997/04/02 867 879 867 875 71,000
1997/04/01 870 876 861 866 111,000
1997/03/31 890 896 888 893 103,000
1997/03/28 890 895 889 890 20,000
1997/03/27 921 923 892 893 111,000
1997/03/26 938 938 901 916 215,000
1997/03/25 939 943 939 942 19,000
1997/03/24 944 944 930 930 20,000
1997/03/21 930 943 920 943 21,000
1997/03/19 945 950 930 938 129,000
1997/03/18 917 940 917 930 59,000
1997/03/17 881 910 881 901 85,000
1997/03/14 860 881 860 881 59,000
1997/03/13 894 894 885 885 15,000
1997/03/12 928 928 890 896 11,000
1997/03/11 909 925 909 919 17,000
1997/03/10 909 909 905 908 25,000
1997/03/07 876 909 875 909 38,000
1997/03/06 925 929 871 876 109,000
1997/03/05 931 935 925 929 31,000
1997/03/04 944 944 929 929 46,000
1997/03/03 945 950 930 934 26,000
1997/02/28 950 950 940 945 30,000
1997/02/27 930 930 920 930 70,000
1997/02/26 939 939 910 910 21,000
1997/02/25 950 950 938 940 82,000
1997/02/24 940 966 940 960 75,000
1997/02/21 933 960 933 955 81,000
1997/02/20 930 945 930 943 46,000
1997/02/19 912 920 912 920 23,000
1997/02/18 930 942 920 920 58,000
1997/02/17 920 940 920 931 57,000
1997/02/14 911 922 905 922 54,000
1997/02/13 914 921 905 910 98,000
1997/02/12 888 908 888 904 119,000
1997/02/10 865 888 865 888 101,000
1997/02/07 857 860 846 859 78,000
1997/02/06 854 860 845 845 227,000
1997/02/05 842 845 842 843 64,000
1997/02/04 842 855 842 845 138,000
1997/02/03 850 850 850 850 58,000
1997/01/31 839 851 839 850 45,000
1997/01/30 838 840 835 838 60,000
1997/01/29 824 825 824 825 19,000
1997/01/28 821 823 810 812 28,000
1997/01/27 821 823 821 823 29,000
1997/01/24 852 852 825 852 91,000
1997/01/23 850 857 835 853 194,000
1997/01/22 846 850 846 847 34,000
1997/01/21 830 847 819 847 87,000
1997/01/20 844 860 820 860 64,000
1997/01/17 825 838 825 834 135,000
1997/01/16 825 834 824 825 15,000
1997/01/14 805 826 802 825 72,000
1997/01/13 819 819 795 810 84,000
1997/01/10 848 848 799 799 105,000
1997/01/09 870 870 840 840 154,000
1997/01/08 891 891 875 879 37,000
1997/01/07 900 900 881 881 38,000
1997/01/06 891 891 890 890 3,000

このページの先頭へ