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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,047 | 1,069 | 1,040 | 1,049 | 36,000 |
| 1998/12/29 | 1,040 | 1,050 | 1,040 | 1,046 | 65,000 |
| 1998/12/28 | 981 | 1,000 | 981 | 1,000 | 61,000 |
| 1998/12/25 | 1,035 | 1,035 | 1,000 | 1,000 | 28,000 |
| 1998/12/24 | 1,050 | 1,050 | 1,039 | 1,039 | 221,000 |
| 1998/12/22 | 1,050 | 1,053 | 1,040 | 1,040 | 151,000 |
| 1998/12/21 | 1,065 | 1,065 | 1,046 | 1,065 | 110,000 |
| 1998/12/18 | 1,085 | 1,085 | 1,065 | 1,065 | 45,000 |
| 1998/12/17 | 1,071 | 1,079 | 1,065 | 1,069 | 132,000 |
| 1998/12/16 | 1,085 | 1,085 | 1,061 | 1,072 | 155,000 |
| 1998/12/15 | 1,092 | 1,092 | 1,090 | 1,090 | 118,000 |
| 1998/12/14 | 1,115 | 1,115 | 1,100 | 1,101 | 62,000 |
| 1998/12/11 | 1,100 | 1,120 | 1,090 | 1,115 | 393,000 |
| 1998/12/10 | 1,104 | 1,104 | 1,093 | 1,096 | 71,000 |
| 1998/12/09 | 1,104 | 1,105 | 1,085 | 1,093 | 150,000 |
| 1998/12/08 | 1,060 | 1,086 | 1,060 | 1,084 | 264,000 |
| 1998/12/07 | 1,100 | 1,100 | 1,060 | 1,060 | 39,000 |
| 1998/12/04 | 1,106 | 1,106 | 1,092 | 1,100 | 93,000 |
| 1998/12/03 | 1,110 | 1,110 | 1,080 | 1,107 | 148,000 |
| 1998/12/02 | 1,098 | 1,110 | 1,070 | 1,110 | 102,000 |
| 1998/12/01 | 1,110 | 1,110 | 1,083 | 1,083 | 173,000 |
| 1998/11/30 | 1,080 | 1,100 | 1,071 | 1,100 | 159,000 |
| 1998/11/27 | 1,043 | 1,071 | 1,043 | 1,071 | 198,000 |
| 1998/11/26 | 1,049 | 1,049 | 1,039 | 1,043 | 80,000 |
| 1998/11/25 | 1,039 | 1,050 | 1,030 | 1,050 | 114,000 |
| 1998/11/24 | 1,015 | 1,040 | 1,015 | 1,039 | 90,000 |
| 1998/11/20 | 1,010 | 1,023 | 1,010 | 1,022 | 115,000 |
| 1998/11/19 | 1,019 | 1,019 | 1,001 | 1,015 | 46,000 |
| 1998/11/18 | 1,019 | 1,020 | 1,010 | 1,019 | 94,000 |
| 1998/11/17 | 1,000 | 1,025 | 1,000 | 1,020 | 86,000 |
| 1998/11/16 | 989 | 1,024 | 982 | 1,024 | 95,000 |
| 1998/11/13 | 960 | 984 | 960 | 984 | 62,000 |
| 1998/11/12 | 980 | 985 | 976 | 985 | 52,000 |
| 1998/11/11 | 960 | 980 | 960 | 980 | 119,000 |
| 1998/11/10 | 980 | 980 | 958 | 970 | 89,000 |
| 1998/11/09 | 985 | 1,000 | 985 | 1,000 | 36,000 |
| 1998/11/06 | 986 | 997 | 975 | 984 | 60,000 |
| 1998/11/05 | 1,007 | 1,035 | 999 | 1,007 | 123,000 |
| 1998/11/04 | 1,000 | 1,001 | 994 | 997 | 218,000 |
| 1998/11/02 | 979 | 980 | 950 | 980 | 24,000 |
| 1998/10/30 | 990 | 1,000 | 980 | 985 | 55,000 |
| 1998/10/29 | 1,001 | 1,001 | 980 | 983 | 56,000 |
| 1998/10/28 | 1,025 | 1,035 | 1,001 | 1,001 | 20,000 |
| 1998/10/27 | 1,021 | 1,025 | 1,010 | 1,025 | 36,000 |
| 1998/10/26 | 1,015 | 1,031 | 1,014 | 1,031 | 54,000 |
| 1998/10/23 | 1,025 | 1,042 | 1,011 | 1,015 | 24,000 |
| 1998/10/22 | 1,042 | 1,049 | 1,023 | 1,023 | 102,000 |
| 1998/10/21 | 1,015 | 1,050 | 1,015 | 1,045 | 87,000 |
| 1998/10/20 | 1,013 | 1,020 | 1,000 | 1,015 | 91,000 |
| 1998/10/19 | 953 | 1,013 | 953 | 1,013 | 53,000 |
| 1998/10/16 | 930 | 973 | 930 | 973 | 25,000 |
| 1998/10/15 | 913 | 913 | 906 | 910 | 140,000 |
| 1998/10/14 | 904 | 918 | 902 | 913 | 102,000 |
| 1998/10/13 | 967 | 970 | 910 | 914 | 144,000 |
| 1998/10/12 | 966 | 980 | 961 | 970 | 100,000 |
| 1998/10/09 | 1,010 | 1,010 | 985 | 986 | 45,000 |
| 1998/10/08 | 1,060 | 1,060 | 1,015 | 1,018 | 95,000 |
| 1998/10/07 | 1,033 | 1,085 | 1,033 | 1,080 | 92,000 |
| 1998/10/06 | 1,011 | 1,031 | 1,011 | 1,030 | 83,000 |
| 1998/10/05 | 1,025 | 1,025 | 1,010 | 1,020 | 22,000 |
| 1998/10/02 | 1,065 | 1,065 | 1,050 | 1,065 | 56,000 |
| 1998/10/01 | 1,066 | 1,075 | 1,064 | 1,075 | 50,000 |
| 1998/09/30 | 1,053 | 1,070 | 1,053 | 1,065 | 76,000 |
| 1998/09/29 | 1,055 | 1,065 | 1,054 | 1,055 | 70,000 |
| 1998/09/28 | 1,041 | 1,060 | 1,040 | 1,055 | 35,000 |
| 1998/09/25 | 1,027 | 1,044 | 1,027 | 1,030 | 18,000 |
| 1998/09/24 | 1,060 | 1,061 | 1,052 | 1,060 | 117,000 |
| 1998/09/22 | 1,070 | 1,080 | 1,060 | 1,060 | 31,000 |
| 1998/09/21 | 1,089 | 1,090 | 1,060 | 1,060 | 70,000 |
| 1998/09/18 | 1,010 | 1,090 | 1,010 | 1,090 | 108,000 |
| 1998/09/17 | 1,085 | 1,085 | 1,050 | 1,050 | 83,000 |
| 1998/09/16 | 1,090 | 1,090 | 1,070 | 1,088 | 65,000 |
| 1998/09/14 | 1,080 | 1,080 | 1,073 | 1,080 | 115,000 |
| 1998/09/11 | 1,060 | 1,080 | 1,055 | 1,080 | 170,000 |
| 1998/09/10 | 1,080 | 1,090 | 1,080 | 1,080 | 65,000 |
| 1998/09/09 | 1,080 | 1,089 | 1,078 | 1,079 | 96,000 |
| 1998/09/08 | 1,086 | 1,086 | 1,067 | 1,080 | 95,000 |
| 1998/09/07 | 1,059 | 1,079 | 1,059 | 1,066 | 85,000 |
| 1998/09/04 | 1,025 | 1,039 | 1,017 | 1,039 | 83,000 |
| 1998/09/03 | 1,059 | 1,059 | 1,042 | 1,045 | 87,000 |
| 1998/09/02 | 1,080 | 1,099 | 1,063 | 1,063 | 110,000 |
| 1998/09/01 | 1,079 | 1,079 | 1,055 | 1,060 | 299,000 |
| 1998/08/31 | 1,070 | 1,086 | 1,070 | 1,082 | 84,000 |
| 1998/08/28 | 1,061 | 1,090 | 1,061 | 1,080 | 135,000 |
| 1998/08/27 | 1,086 | 1,110 | 1,080 | 1,101 | 127,000 |
| 1998/08/26 | 1,095 | 1,114 | 1,095 | 1,105 | 322,000 |
| 1998/08/25 | 1,100 | 1,105 | 1,092 | 1,100 | 78,000 |
| 1998/08/24 | 1,100 | 1,110 | 1,080 | 1,085 | 144,000 |
| 1998/08/21 | 1,080 | 1,160 | 1,076 | 1,160 | 122,000 |
| 1998/08/20 | 1,042 | 1,110 | 1,040 | 1,091 | 86,000 |
| 1998/08/19 | 1,050 | 1,076 | 1,050 | 1,069 | 60,000 |
| 1998/08/18 | 1,036 | 1,040 | 1,010 | 1,039 | 53,000 |
| 1998/08/17 | 1,040 | 1,040 | 1,010 | 1,026 | 143,000 |
| 1998/08/14 | 1,055 | 1,073 | 1,055 | 1,073 | 58,000 |
| 1998/08/13 | 1,070 | 1,070 | 1,055 | 1,057 | 169,000 |
| 1998/08/12 | 1,077 | 1,080 | 1,067 | 1,070 | 137,000 |
| 1998/08/11 | 1,130 | 1,130 | 1,087 | 1,087 | 118,000 |
| 1998/08/10 | 1,166 | 1,166 | 1,140 | 1,150 | 173,000 |
| 1998/08/07 | 1,159 | 1,169 | 1,157 | 1,157 | 29,000 |
| 1998/08/06 | 1,164 | 1,167 | 1,160 | 1,160 | 30,000 |
| 1998/08/05 | 1,161 | 1,162 | 1,151 | 1,162 | 86,000 |
| 1998/08/04 | 1,172 | 1,179 | 1,171 | 1,172 | 41,000 |
| 1998/08/03 | 1,172 | 1,189 | 1,171 | 1,189 | 38,000 |
| 1998/07/31 | 1,188 | 1,200 | 1,181 | 1,181 | 104,000 |
| 1998/07/30 | 1,198 | 1,200 | 1,185 | 1,197 | 9,000 |
| 1998/07/29 | 1,186 | 1,199 | 1,185 | 1,197 | 49,000 |
| 1998/07/28 | 1,205 | 1,210 | 1,205 | 1,205 | 32,000 |
| 1998/07/27 | 1,209 | 1,209 | 1,199 | 1,205 | 66,000 |
| 1998/07/24 | 1,204 | 1,209 | 1,186 | 1,209 | 127,000 |
| 1998/07/23 | 1,209 | 1,209 | 1,203 | 1,206 | 52,000 |
| 1998/07/22 | 1,219 | 1,219 | 1,210 | 1,219 | 84,000 |
| 1998/07/21 | 1,221 | 1,222 | 1,220 | 1,220 | 67,000 |
| 1998/07/17 | 1,220 | 1,230 | 1,205 | 1,220 | 130,000 |
| 1998/07/16 | 1,175 | 1,220 | 1,175 | 1,220 | 195,000 |
| 1998/07/15 | 1,173 | 1,193 | 1,173 | 1,185 | 304,000 |
| 1998/07/14 | 1,200 | 1,200 | 1,168 | 1,181 | 191,000 |
| 1998/07/13 | 1,160 | 1,200 | 1,159 | 1,190 | 112,000 |
| 1998/07/10 | 1,187 | 1,188 | 1,159 | 1,160 | 52,000 |
| 1998/07/09 | 1,177 | 1,187 | 1,171 | 1,187 | 37,000 |
| 1998/07/08 | 1,191 | 1,210 | 1,185 | 1,195 | 77,000 |
| 1998/07/07 | 1,230 | 1,230 | 1,200 | 1,205 | 90,000 |
| 1998/07/06 | 1,230 | 1,240 | 1,230 | 1,230 | 63,000 |
| 1998/07/03 | 1,205 | 1,239 | 1,205 | 1,234 | 224,000 |
| 1998/07/02 | 1,225 | 1,226 | 1,205 | 1,205 | 175,000 |
| 1998/07/01 | 1,160 | 1,205 | 1,160 | 1,205 | 47,000 |
| 1998/06/30 | 1,199 | 1,216 | 1,180 | 1,180 | 329,000 |
| 1998/06/29 | 1,160 | 1,200 | 1,160 | 1,199 | 47,000 |
| 1998/06/26 | 1,161 | 1,176 | 1,161 | 1,161 | 62,000 |
| 1998/06/25 | 1,142 | 1,153 | 1,140 | 1,145 | 62,000 |
| 1998/06/24 | 1,145 | 1,146 | 1,136 | 1,137 | 40,000 |
| 1998/06/23 | 1,153 | 1,155 | 1,148 | 1,150 | 319,000 |
| 1998/06/22 | 1,126 | 1,153 | 1,126 | 1,153 | 76,000 |
| 1998/06/19 | 1,160 | 1,170 | 1,150 | 1,153 | 91,000 |
| 1998/06/18 | 1,199 | 1,199 | 1,150 | 1,180 | 143,000 |
| 1998/06/17 | 1,165 | 1,175 | 1,121 | 1,140 | 435,000 |
| 1998/06/16 | 1,159 | 1,178 | 1,151 | 1,155 | 68,000 |
| 1998/06/15 | 1,182 | 1,210 | 1,180 | 1,180 | 348,000 |
| 1998/06/12 | 1,200 | 1,200 | 1,180 | 1,184 | 178,000 |
| 1998/06/11 | 1,180 | 1,200 | 1,180 | 1,200 | 80,000 |
| 1998/06/10 | 1,220 | 1,230 | 1,200 | 1,225 | 118,000 |
| 1998/06/09 | 1,188 | 1,200 | 1,180 | 1,200 | 173,000 |
| 1998/06/08 | 1,200 | 1,200 | 1,191 | 1,197 | 80,000 |
| 1998/06/05 | 1,196 | 1,200 | 1,190 | 1,190 | 75,000 |
| 1998/06/04 | 1,206 | 1,215 | 1,204 | 1,215 | 43,000 |
| 1998/06/03 | 1,230 | 1,230 | 1,201 | 1,206 | 40,000 |
| 1998/06/02 | 1,220 | 1,243 | 1,218 | 1,235 | 145,000 |
| 1998/06/01 | 1,230 | 1,230 | 1,200 | 1,220 | 123,000 |
| 1998/05/29 | 1,215 | 1,239 | 1,205 | 1,235 | 212,000 |
| 1998/05/28 | 1,220 | 1,245 | 1,220 | 1,235 | 251,000 |
| 1998/05/27 | 1,194 | 1,215 | 1,193 | 1,215 | 335,000 |
| 1998/05/26 | 1,180 | 1,218 | 1,180 | 1,195 | 214,000 |
| 1998/05/25 | 1,180 | 1,190 | 1,180 | 1,186 | 73,000 |
| 1998/05/22 | 1,170 | 1,175 | 1,150 | 1,170 | 99,000 |
| 1998/05/21 | 1,170 | 1,185 | 1,170 | 1,170 | 130,000 |
| 1998/05/20 | 1,165 | 1,185 | 1,160 | 1,185 | 195,000 |
| 1998/05/19 | 1,150 | 1,184 | 1,150 | 1,184 | 143,000 |
| 1998/05/18 | 1,174 | 1,174 | 1,142 | 1,160 | 49,000 |
| 1998/05/15 | 1,170 | 1,180 | 1,150 | 1,180 | 64,000 |
| 1998/05/14 | 1,200 | 1,220 | 1,182 | 1,190 | 264,000 |
| 1998/05/13 | 1,129 | 1,180 | 1,129 | 1,175 | 325,000 |
| 1998/05/12 | 1,125 | 1,129 | 1,105 | 1,129 | 171,000 |
| 1998/05/11 | 1,130 | 1,130 | 1,105 | 1,115 | 72,000 |
| 1998/05/08 | 1,110 | 1,140 | 1,110 | 1,122 | 215,000 |
| 1998/05/07 | 1,100 | 1,110 | 1,090 | 1,110 | 75,000 |
| 1998/05/06 | 1,110 | 1,110 | 1,090 | 1,110 | 78,000 |
| 1998/05/01 | 1,105 | 1,110 | 1,105 | 1,110 | 53,000 |
| 1998/04/30 | 1,105 | 1,110 | 1,105 | 1,108 | 97,000 |
| 1998/04/28 | 1,079 | 1,115 | 1,070 | 1,110 | 130,000 |
| 1998/04/27 | 1,115 | 1,115 | 1,102 | 1,110 | 45,000 |
| 1998/04/24 | 1,100 | 1,130 | 1,100 | 1,130 | 253,000 |
| 1998/04/23 | 1,089 | 1,110 | 1,080 | 1,101 | 129,000 |
| 1998/04/22 | 1,073 | 1,089 | 1,065 | 1,089 | 55,000 |
| 1998/04/21 | 1,040 | 1,065 | 1,040 | 1,063 | 32,000 |
| 1998/04/20 | 1,089 | 1,089 | 1,050 | 1,052 | 70,000 |
| 1998/04/17 | 1,090 | 1,090 | 1,040 | 1,089 | 124,000 |
| 1998/04/16 | 1,110 | 1,110 | 1,090 | 1,090 | 197,000 |
| 1998/04/15 | 1,078 | 1,120 | 1,073 | 1,110 | 413,000 |
| 1998/04/14 | 1,029 | 1,070 | 1,027 | 1,070 | 322,000 |
| 1998/04/13 | 1,010 | 1,033 | 1,010 | 1,028 | 54,000 |
| 1998/04/10 | 1,020 | 1,030 | 1,010 | 1,030 | 240,000 |
| 1998/04/09 | 1,060 | 1,060 | 1,030 | 1,040 | 167,000 |
| 1998/04/08 | 990 | 1,060 | 990 | 1,040 | 149,000 |
| 1998/04/07 | 980 | 990 | 975 | 990 | 35,000 |
| 1998/04/06 | 965 | 974 | 963 | 963 | 47,000 |
| 1998/04/03 | 960 | 980 | 960 | 975 | 106,000 |
| 1998/04/02 | 994 | 994 | 940 | 940 | 77,000 |
| 1998/04/01 | 1,000 | 1,000 | 980 | 984 | 48,000 |
| 1998/03/31 | 990 | 1,030 | 990 | 1,000 | 255,000 |
| 1998/03/30 | 1,030 | 1,030 | 1,010 | 1,020 | 77,000 |
| 1998/03/27 | 1,010 | 1,040 | 1,000 | 1,020 | 194,000 |
| 1998/03/26 | 980 | 1,000 | 980 | 995 | 53,000 |
| 1998/03/25 | 980 | 995 | 980 | 995 | 64,000 |
| 1998/03/24 | 990 | 990 | 970 | 976 | 154,000 |
| 1998/03/23 | 982 | 990 | 975 | 988 | 107,000 |
| 1998/03/20 | 970 | 995 | 970 | 980 | 229,000 |
| 1998/03/19 | 959 | 961 | 950 | 960 | 101,000 |
| 1998/03/18 | 962 | 970 | 960 | 961 | 118,000 |
| 1998/03/17 | 969 | 969 | 947 | 960 | 54,000 |
| 1998/03/16 | 955 | 970 | 948 | 970 | 126,000 |
| 1998/03/13 | 900 | 930 | 900 | 930 | 189,000 |
| 1998/03/12 | 902 | 902 | 896 | 896 | 41,000 |
| 1998/03/11 | 881 | 892 | 871 | 892 | 40,000 |
| 1998/03/10 | 872 | 885 | 871 | 871 | 188,000 |
| 1998/03/09 | 880 | 885 | 871 | 871 | 124,000 |
| 1998/03/06 | 865 | 880 | 860 | 880 | 49,000 |
| 1998/03/05 | 880 | 880 | 865 | 865 | 37,000 |
| 1998/03/04 | 878 | 885 | 878 | 880 | 51,000 |
| 1998/03/03 | 879 | 885 | 878 | 880 | 53,000 |
| 1998/03/02 | 880 | 882 | 878 | 878 | 83,000 |
| 1998/02/27 | 879 | 882 | 879 | 880 | 115,000 |
| 1998/02/26 | 880 | 880 | 880 | 880 | 39,000 |
| 1998/02/25 | 875 | 878 | 875 | 876 | 57,000 |
| 1998/02/24 | 880 | 880 | 870 | 875 | 38,000 |
| 1998/02/23 | 880 | 880 | 878 | 878 | 19,000 |
| 1998/02/20 | 883 | 890 | 875 | 880 | 102,000 |
| 1998/02/19 | 857 | 868 | 855 | 868 | 82,000 |
| 1998/02/18 | 857 | 860 | 855 | 857 | 88,000 |
| 1998/02/17 | 847 | 850 | 847 | 847 | 142,000 |
| 1998/02/16 | 860 | 865 | 846 | 846 | 10,000 |
| 1998/02/13 | 881 | 881 | 860 | 870 | 48,000 |
| 1998/02/12 | 886 | 889 | 881 | 885 | 138,000 |
| 1998/02/10 | 890 | 893 | 886 | 886 | 93,000 |
| 1998/02/09 | 885 | 885 | 880 | 880 | 105,000 |
| 1998/02/06 | 881 | 885 | 880 | 885 | 306,000 |
| 1998/02/05 | 849 | 875 | 849 | 875 | 10,000 |
| 1998/02/04 | 889 | 889 | 875 | 875 | 16,000 |
| 1998/02/03 | 910 | 910 | 895 | 895 | 36,000 |
| 1998/02/02 | 910 | 910 | 895 | 895 | 86,000 |
| 1998/01/30 | 900 | 909 | 895 | 905 | 130,000 |
| 1998/01/29 | 895 | 896 | 895 | 895 | 70,000 |
| 1998/01/28 | 910 | 910 | 894 | 895 | 47,000 |
| 1998/01/27 | 890 | 910 | 884 | 896 | 55,000 |
| 1998/01/26 | 860 | 890 | 855 | 890 | 127,000 |
| 1998/01/23 | 838 | 865 | 838 | 841 | 150,000 |
| 1998/01/22 | 845 | 845 | 810 | 835 | 152,000 |
| 1998/01/21 | 828 | 840 | 828 | 840 | 101,000 |
| 1998/01/20 | 824 | 828 | 815 | 828 | 40,000 |
| 1998/01/19 | 827 | 850 | 819 | 820 | 232,000 |
| 1998/01/16 | 770 | 830 | 770 | 827 | 90,000 |
| 1998/01/14 | 785 | 785 | 759 | 770 | 33,000 |
| 1998/01/13 | 790 | 790 | 771 | 780 | 72,000 |
| 1998/01/12 | 757 | 761 | 755 | 761 | 45,000 |
| 1998/01/09 | 779 | 779 | 762 | 762 | 7,000 |
| 1998/01/08 | 762 | 812 | 762 | 791 | 29,000 |
| 1998/01/07 | 759 | 762 | 755 | 760 | 48,000 |
| 1998/01/06 | 750 | 759 | 750 | 759 | 57,000 |
| 1998/01/05 | 758 | 758 | 750 | 750 | 21,000 |