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 |
|---|---|---|---|---|---|
| 1999/12/30 | 960 | 965 | 960 | 965 | 8,000 |
| 1999/12/29 | 960 | 980 | 955 | 970 | 47,000 |
| 1999/12/28 | 1,005 | 1,010 | 978 | 990 | 32,000 |
| 1999/12/27 | 1,015 | 1,015 | 977 | 994 | 73,000 |
| 1999/12/24 | 982 | 998 | 980 | 987 | 53,000 |
| 1999/12/22 | 944 | 974 | 934 | 974 | 102,000 |
| 1999/12/21 | 920 | 944 | 920 | 933 | 130,000 |
| 1999/12/20 | 953 | 958 | 925 | 925 | 182,000 |
| 1999/12/17 | 948 | 970 | 945 | 945 | 255,000 |
| 1999/12/16 | 979 | 979 | 919 | 940 | 632,000 |
| 1999/12/15 | 999 | 999 | 965 | 975 | 340,000 |
| 1999/12/14 | 1,030 | 1,040 | 996 | 1,000 | 191,000 |
| 1999/12/13 | 1,070 | 1,070 | 1,013 | 1,030 | 107,000 |
| 1999/12/10 | 1,060 | 1,080 | 1,053 | 1,070 | 277,000 |
| 1999/12/09 | 1,025 | 1,050 | 1,020 | 1,040 | 373,000 |
| 1999/12/08 | 990 | 994 | 970 | 972 | 88,000 |
| 1999/12/07 | 989 | 1,000 | 979 | 1,000 | 79,000 |
| 1999/12/06 | 1,020 | 1,020 | 1,000 | 1,010 | 99,000 |
| 1999/12/03 | 1,024 | 1,024 | 995 | 1,017 | 132,000 |
| 1999/12/02 | 997 | 1,010 | 997 | 1,004 | 104,000 |
| 1999/12/01 | 1,015 | 1,015 | 979 | 979 | 130,000 |
| 1999/11/30 | 1,045 | 1,050 | 1,016 | 1,016 | 75,000 |
| 1999/11/29 | 1,028 | 1,060 | 1,028 | 1,052 | 44,000 |
| 1999/11/26 | 1,070 | 1,071 | 1,059 | 1,068 | 153,000 |
| 1999/11/25 | 1,085 | 1,085 | 1,058 | 1,070 | 202,000 |
| 1999/11/24 | 1,070 | 1,085 | 1,067 | 1,085 | 247,000 |
| 1999/11/22 | 1,030 | 1,090 | 1,025 | 1,078 | 408,000 |
| 1999/11/19 | 1,070 | 1,070 | 1,025 | 1,025 | 150,000 |
| 1999/11/18 | 976 | 1,020 | 976 | 1,010 | 361,000 |
| 1999/11/17 | 970 | 976 | 963 | 968 | 280,000 |
| 1999/11/16 | 971 | 975 | 961 | 965 | 178,000 |
| 1999/11/15 | 1,034 | 1,035 | 971 | 971 | 91,000 |
| 1999/11/12 | 1,030 | 1,040 | 1,020 | 1,039 | 289,000 |
| 1999/11/11 | 1,089 | 1,089 | 1,030 | 1,030 | 151,000 |
| 1999/11/10 | 1,100 | 1,102 | 1,090 | 1,100 | 418,000 |
| 1999/11/09 | 1,122 | 1,140 | 1,098 | 1,104 | 77,000 |
| 1999/11/08 | 1,150 | 1,150 | 1,120 | 1,120 | 83,000 |
| 1999/11/05 | 1,170 | 1,170 | 1,120 | 1,149 | 195,000 |
| 1999/11/04 | 1,140 | 1,153 | 1,140 | 1,150 | 249,000 |
| 1999/11/02 | 1,140 | 1,140 | 1,130 | 1,136 | 108,000 |
| 1999/11/01 | 1,120 | 1,143 | 1,120 | 1,140 | 211,000 |
| 1999/10/29 | 1,094 | 1,140 | 1,094 | 1,132 | 136,000 |
| 1999/10/28 | 1,070 | 1,080 | 1,067 | 1,070 | 154,000 |
| 1999/10/27 | 1,060 | 1,080 | 1,060 | 1,070 | 76,000 |
| 1999/10/26 | 1,076 | 1,085 | 1,073 | 1,080 | 137,000 |
| 1999/10/25 | 1,085 | 1,100 | 1,085 | 1,095 | 81,000 |
| 1999/10/22 | 1,080 | 1,101 | 1,080 | 1,080 | 32,000 |
| 1999/10/21 | 1,091 | 1,099 | 1,085 | 1,088 | 65,000 |
| 1999/10/20 | 1,081 | 1,085 | 1,070 | 1,080 | 46,000 |
| 1999/10/19 | 1,110 | 1,110 | 1,062 | 1,078 | 56,000 |
| 1999/10/18 | 1,100 | 1,110 | 1,060 | 1,099 | 76,000 |
| 1999/10/15 | 1,118 | 1,122 | 1,105 | 1,105 | 63,000 |
| 1999/10/14 | 1,115 | 1,137 | 1,115 | 1,115 | 52,000 |
| 1999/10/13 | 1,149 | 1,149 | 1,126 | 1,140 | 47,000 |
| 1999/10/12 | 1,137 | 1,158 | 1,115 | 1,115 | 80,000 |
| 1999/10/08 | 1,157 | 1,160 | 1,102 | 1,160 | 73,000 |
| 1999/10/07 | 1,158 | 1,161 | 1,129 | 1,152 | 98,000 |
| 1999/10/06 | 1,163 | 1,175 | 1,152 | 1,175 | 32,000 |
| 1999/10/05 | 1,190 | 1,190 | 1,167 | 1,175 | 30,000 |
| 1999/10/04 | 1,200 | 1,200 | 1,181 | 1,190 | 98,000 |
| 1999/10/01 | 1,155 | 1,200 | 1,149 | 1,200 | 148,000 |
| 1999/09/30 | 1,116 | 1,145 | 1,116 | 1,135 | 142,000 |
| 1999/09/29 | 1,120 | 1,140 | 1,112 | 1,115 | 105,000 |
| 1999/09/28 | 1,110 | 1,120 | 1,090 | 1,120 | 54,000 |
| 1999/09/27 | 1,129 | 1,129 | 1,090 | 1,090 | 40,000 |
| 1999/09/24 | 1,126 | 1,126 | 1,100 | 1,120 | 165,000 |
| 1999/09/22 | 1,189 | 1,189 | 1,125 | 1,170 | 178,000 |
| 1999/09/21 | 1,215 | 1,215 | 1,182 | 1,200 | 135,000 |
| 1999/09/20 | 1,200 | 1,225 | 1,189 | 1,215 | 483,000 |
| 1999/09/17 | 1,175 | 1,188 | 1,152 | 1,165 | 354,000 |
| 1999/09/16 | 1,114 | 1,115 | 1,089 | 1,115 | 122,000 |
| 1999/09/14 | 1,126 | 1,130 | 1,100 | 1,114 | 183,000 |
| 1999/09/13 | 1,050 | 1,090 | 1,049 | 1,090 | 145,000 |
| 1999/09/10 | 1,050 | 1,051 | 1,036 | 1,051 | 216,000 |
| 1999/09/09 | 1,035 | 1,050 | 1,032 | 1,050 | 134,000 |
| 1999/09/08 | 1,046 | 1,050 | 1,033 | 1,045 | 125,000 |
| 1999/09/07 | 1,065 | 1,070 | 1,032 | 1,046 | 184,000 |
| 1999/09/06 | 1,080 | 1,080 | 1,070 | 1,076 | 82,000 |
| 1999/09/03 | 1,065 | 1,105 | 1,065 | 1,100 | 66,000 |
| 1999/09/02 | 1,088 | 1,101 | 1,061 | 1,065 | 86,000 |
| 1999/09/01 | 1,081 | 1,101 | 1,080 | 1,101 | 46,000 |
| 1999/08/31 | 1,105 | 1,105 | 1,081 | 1,081 | 63,000 |
| 1999/08/30 | 1,100 | 1,111 | 1,100 | 1,105 | 21,000 |
| 1999/08/27 | 1,083 | 1,115 | 1,080 | 1,100 | 174,000 |
| 1999/08/26 | 1,129 | 1,145 | 1,080 | 1,080 | 188,000 |
| 1999/08/25 | 1,149 | 1,149 | 1,140 | 1,149 | 74,000 |
| 1999/08/24 | 1,115 | 1,149 | 1,115 | 1,149 | 100,000 |
| 1999/08/23 | 1,110 | 1,120 | 1,110 | 1,113 | 62,000 |
| 1999/08/20 | 1,120 | 1,140 | 1,110 | 1,110 | 76,000 |
| 1999/08/19 | 1,133 | 1,133 | 1,110 | 1,120 | 132,000 |
| 1999/08/18 | 1,134 | 1,139 | 1,130 | 1,139 | 108,000 |
| 1999/08/17 | 1,130 | 1,135 | 1,120 | 1,134 | 69,000 |
| 1999/08/16 | 1,126 | 1,135 | 1,126 | 1,135 | 75,000 |
| 1999/08/13 | 1,121 | 1,129 | 1,114 | 1,129 | 49,000 |
| 1999/08/12 | 1,100 | 1,122 | 1,100 | 1,121 | 126,000 |
| 1999/08/11 | 1,130 | 1,135 | 1,096 | 1,100 | 107,000 |
| 1999/08/10 | 1,130 | 1,136 | 1,130 | 1,135 | 50,000 |
| 1999/08/09 | 1,150 | 1,150 | 1,142 | 1,148 | 40,000 |
| 1999/08/06 | 1,141 | 1,155 | 1,140 | 1,150 | 228,000 |
| 1999/08/05 | 1,153 | 1,153 | 1,140 | 1,140 | 282,000 |
| 1999/08/04 | 1,135 | 1,141 | 1,133 | 1,133 | 70,000 |
| 1999/08/03 | 1,115 | 1,130 | 1,110 | 1,130 | 119,000 |
| 1999/08/02 | 1,100 | 1,109 | 1,100 | 1,109 | 69,000 |
| 1999/07/30 | 1,119 | 1,119 | 1,100 | 1,100 | 56,000 |
| 1999/07/29 | 1,130 | 1,130 | 1,110 | 1,119 | 54,000 |
| 1999/07/28 | 1,137 | 1,137 | 1,130 | 1,134 | 55,000 |
| 1999/07/27 | 1,150 | 1,150 | 1,137 | 1,137 | 53,000 |
| 1999/07/26 | 1,147 | 1,150 | 1,138 | 1,150 | 36,000 |
| 1999/07/23 | 1,148 | 1,149 | 1,131 | 1,145 | 52,000 |
| 1999/07/22 | 1,185 | 1,190 | 1,149 | 1,149 | 129,000 |
| 1999/07/21 | 1,180 | 1,185 | 1,160 | 1,185 | 122,000 |
| 1999/07/19 | 1,185 | 1,190 | 1,173 | 1,180 | 99,000 |
| 1999/07/16 | 1,205 | 1,205 | 1,190 | 1,190 | 103,000 |
| 1999/07/15 | 1,201 | 1,210 | 1,190 | 1,199 | 152,000 |
| 1999/07/14 | 1,200 | 1,215 | 1,200 | 1,202 | 167,000 |
| 1999/07/13 | 1,200 | 1,205 | 1,198 | 1,200 | 141,000 |
| 1999/07/12 | 1,200 | 1,219 | 1,198 | 1,198 | 137,000 |
| 1999/07/09 | 1,219 | 1,219 | 1,191 | 1,191 | 189,000 |
| 1999/07/08 | 1,217 | 1,223 | 1,215 | 1,219 | 122,000 |
| 1999/07/07 | 1,227 | 1,230 | 1,210 | 1,220 | 193,000 |
| 1999/07/06 | 1,245 | 1,254 | 1,225 | 1,225 | 216,000 |
| 1999/07/05 | 1,210 | 1,260 | 1,205 | 1,225 | 371,000 |
| 1999/07/02 | 1,210 | 1,213 | 1,202 | 1,202 | 206,000 |
| 1999/07/01 | 1,207 | 1,220 | 1,180 | 1,191 | 252,000 |
| 1999/06/30 | 1,215 | 1,217 | 1,199 | 1,212 | 118,000 |
| 1999/06/29 | 1,210 | 1,230 | 1,201 | 1,215 | 85,000 |
| 1999/06/28 | 1,240 | 1,240 | 1,210 | 1,228 | 77,000 |
| 1999/06/25 | 1,240 | 1,241 | 1,228 | 1,240 | 192,000 |
| 1999/06/24 | 1,231 | 1,234 | 1,220 | 1,231 | 116,000 |
| 1999/06/23 | 1,243 | 1,243 | 1,210 | 1,228 | 141,000 |
| 1999/06/22 | 1,221 | 1,243 | 1,220 | 1,243 | 272,000 |
| 1999/06/21 | 1,220 | 1,220 | 1,210 | 1,210 | 314,000 |
| 1999/06/18 | 1,201 | 1,224 | 1,190 | 1,214 | 281,000 |
| 1999/06/17 | 1,190 | 1,191 | 1,185 | 1,185 | 335,000 |
| 1999/06/16 | 1,195 | 1,200 | 1,187 | 1,190 | 54,000 |
| 1999/06/15 | 1,195 | 1,198 | 1,186 | 1,195 | 132,000 |
| 1999/06/14 | 1,201 | 1,203 | 1,191 | 1,195 | 256,000 |
| 1999/06/11 | 1,210 | 1,225 | 1,180 | 1,185 | 316,000 |
| 1999/06/10 | 1,221 | 1,230 | 1,210 | 1,210 | 168,000 |
| 1999/06/09 | 1,198 | 1,208 | 1,198 | 1,202 | 79,000 |
| 1999/06/08 | 1,200 | 1,203 | 1,190 | 1,197 | 274,000 |
| 1999/06/07 | 1,205 | 1,205 | 1,197 | 1,200 | 206,000 |
| 1999/06/04 | 1,202 | 1,210 | 1,202 | 1,205 | 49,000 |
| 1999/06/03 | 1,227 | 1,227 | 1,215 | 1,220 | 43,000 |
| 1999/06/02 | 1,227 | 1,229 | 1,216 | 1,227 | 108,000 |
| 1999/06/01 | 1,215 | 1,224 | 1,202 | 1,224 | 110,000 |
| 1999/05/31 | 1,216 | 1,219 | 1,215 | 1,216 | 62,000 |
| 1999/05/28 | 1,215 | 1,231 | 1,210 | 1,215 | 136,000 |
| 1999/05/27 | 1,240 | 1,240 | 1,207 | 1,211 | 90,000 |
| 1999/05/26 | 1,240 | 1,250 | 1,226 | 1,250 | 58,000 |
| 1999/05/25 | 1,245 | 1,245 | 1,225 | 1,240 | 66,000 |
| 1999/05/24 | 1,244 | 1,250 | 1,236 | 1,244 | 44,000 |
| 1999/05/21 | 1,236 | 1,258 | 1,236 | 1,255 | 59,000 |
| 1999/05/20 | 1,260 | 1,260 | 1,246 | 1,246 | 137,000 |
| 1999/05/19 | 1,263 | 1,263 | 1,247 | 1,250 | 107,000 |
| 1999/05/18 | 1,260 | 1,270 | 1,250 | 1,250 | 72,000 |
| 1999/05/17 | 1,250 | 1,250 | 1,230 | 1,235 | 33,000 |
| 1999/05/14 | 1,241 | 1,250 | 1,240 | 1,250 | 23,000 |
| 1999/05/13 | 1,249 | 1,250 | 1,220 | 1,230 | 65,000 |
| 1999/05/12 | 1,250 | 1,265 | 1,240 | 1,265 | 32,000 |
| 1999/05/11 | 1,244 | 1,260 | 1,241 | 1,256 | 144,000 |
| 1999/05/10 | 1,270 | 1,270 | 1,238 | 1,240 | 39,000 |
| 1999/05/07 | 1,270 | 1,279 | 1,250 | 1,250 | 72,000 |
| 1999/05/06 | 1,250 | 1,274 | 1,250 | 1,270 | 64,000 |
| 1999/04/30 | 1,290 | 1,290 | 1,250 | 1,252 | 78,000 |
| 1999/04/28 | 1,270 | 1,295 | 1,244 | 1,279 | 438,000 |
| 1999/04/27 | 1,185 | 1,270 | 1,181 | 1,241 | 259,000 |
| 1999/04/26 | 1,199 | 1,208 | 1,181 | 1,191 | 167,000 |
| 1999/04/23 | 1,223 | 1,223 | 1,202 | 1,213 | 97,000 |
| 1999/04/22 | 1,222 | 1,229 | 1,211 | 1,223 | 112,000 |
| 1999/04/21 | 1,229 | 1,239 | 1,215 | 1,221 | 55,000 |
| 1999/04/20 | 1,240 | 1,240 | 1,224 | 1,232 | 119,000 |
| 1999/04/19 | 1,251 | 1,256 | 1,251 | 1,251 | 72,000 |
| 1999/04/16 | 1,265 | 1,265 | 1,251 | 1,255 | 71,000 |
| 1999/04/15 | 1,285 | 1,285 | 1,260 | 1,265 | 172,000 |
| 1999/04/14 | 1,247 | 1,285 | 1,240 | 1,285 | 337,000 |
| 1999/04/13 | 1,230 | 1,240 | 1,220 | 1,235 | 201,000 |
| 1999/04/12 | 1,240 | 1,241 | 1,205 | 1,205 | 126,000 |
| 1999/04/09 | 1,280 | 1,280 | 1,239 | 1,260 | 211,000 |
| 1999/04/08 | 1,266 | 1,270 | 1,250 | 1,269 | 103,000 |
| 1999/04/07 | 1,251 | 1,269 | 1,251 | 1,266 | 101,000 |
| 1999/04/06 | 1,275 | 1,279 | 1,240 | 1,260 | 142,000 |
| 1999/04/05 | 1,290 | 1,294 | 1,275 | 1,281 | 157,000 |
| 1999/04/02 | 1,300 | 1,300 | 1,271 | 1,290 | 448,000 |
| 1999/04/01 | 1,215 | 1,240 | 1,190 | 1,240 | 463,000 |
| 1999/03/31 | 1,237 | 1,237 | 1,171 | 1,225 | 307,000 |
| 1999/03/30 | 1,140 | 1,260 | 1,140 | 1,250 | 902,000 |
| 1999/03/29 | 1,120 | 1,126 | 1,116 | 1,120 | 62,000 |
| 1999/03/26 | 1,080 | 1,123 | 1,075 | 1,120 | 228,000 |
| 1999/03/25 | 1,070 | 1,073 | 1,057 | 1,073 | 249,000 |
| 1999/03/24 | 1,042 | 1,056 | 1,037 | 1,050 | 370,000 |
| 1999/03/23 | 1,078 | 1,078 | 1,010 | 1,038 | 160,000 |
| 1999/03/19 | 1,041 | 1,080 | 1,040 | 1,080 | 200,000 |
| 1999/03/18 | 1,070 | 1,070 | 991 | 991 | 177,000 |
| 1999/03/17 | 1,082 | 1,082 | 1,067 | 1,070 | 82,000 |
| 1999/03/16 | 1,079 | 1,086 | 1,071 | 1,082 | 164,000 |
| 1999/03/15 | 1,072 | 1,075 | 1,065 | 1,068 | 183,000 |
| 1999/03/12 | 1,088 | 1,099 | 1,066 | 1,099 | 351,000 |
| 1999/03/11 | 1,100 | 1,100 | 1,085 | 1,089 | 116,000 |
| 1999/03/10 | 1,100 | 1,127 | 1,085 | 1,127 | 108,000 |
| 1999/03/09 | 1,140 | 1,140 | 1,102 | 1,113 | 27,000 |
| 1999/03/08 | 1,169 | 1,177 | 1,140 | 1,140 | 91,000 |
| 1999/03/05 | 1,090 | 1,140 | 1,090 | 1,140 | 90,000 |
| 1999/03/04 | 1,087 | 1,100 | 1,061 | 1,090 | 28,000 |
| 1999/03/03 | 1,080 | 1,087 | 1,080 | 1,086 | 16,000 |
| 1999/03/02 | 1,080 | 1,103 | 1,062 | 1,080 | 59,000 |
| 1999/03/01 | 1,110 | 1,130 | 1,090 | 1,120 | 66,000 |
| 1999/02/26 | 1,120 | 1,139 | 1,120 | 1,127 | 58,000 |
| 1999/02/25 | 1,120 | 1,140 | 1,120 | 1,140 | 91,000 |
| 1999/02/24 | 1,120 | 1,128 | 1,100 | 1,128 | 91,000 |
| 1999/02/23 | 1,125 | 1,150 | 1,123 | 1,149 | 96,000 |
| 1999/02/22 | 1,085 | 1,125 | 1,085 | 1,125 | 108,000 |
| 1999/02/19 | 1,100 | 1,100 | 1,089 | 1,089 | 59,000 |
| 1999/02/18 | 1,090 | 1,100 | 1,085 | 1,100 | 54,000 |
| 1999/02/17 | 1,090 | 1,090 | 1,076 | 1,090 | 40,000 |
| 1999/02/16 | 1,073 | 1,088 | 1,071 | 1,073 | 34,000 |
| 1999/02/15 | 1,060 | 1,084 | 1,060 | 1,084 | 120,000 |
| 1999/02/12 | 1,070 | 1,088 | 1,070 | 1,080 | 74,000 |
| 1999/02/10 | 1,070 | 1,078 | 1,060 | 1,074 | 198,000 |
| 1999/02/09 | 1,071 | 1,080 | 1,065 | 1,070 | 255,000 |
| 1999/02/08 | 1,035 | 1,070 | 1,034 | 1,070 | 137,000 |
| 1999/02/05 | 1,030 | 1,035 | 1,020 | 1,035 | 103,000 |
| 1999/02/04 | 1,021 | 1,023 | 1,014 | 1,020 | 86,000 |
| 1999/02/03 | 1,000 | 1,030 | 1,000 | 1,005 | 72,000 |
| 1999/02/02 | 1,015 | 1,015 | 999 | 1,000 | 59,000 |
| 1999/02/01 | 1,000 | 1,016 | 1,000 | 1,000 | 48,000 |
| 1999/01/29 | 1,000 | 1,002 | 999 | 1,000 | 64,000 |
| 1999/01/28 | 992 | 1,000 | 992 | 1,000 | 73,000 |
| 1999/01/27 | 992 | 999 | 990 | 992 | 93,000 |
| 1999/01/26 | 981 | 1,000 | 981 | 999 | 78,000 |
| 1999/01/25 | 1,000 | 1,000 | 979 | 999 | 72,000 |
| 1999/01/22 | 1,000 | 1,003 | 991 | 1,001 | 82,000 |
| 1999/01/21 | 1,020 | 1,020 | 999 | 1,010 | 145,000 |
| 1999/01/20 | 999 | 1,003 | 992 | 1,000 | 106,000 |
| 1999/01/19 | 1,000 | 1,000 | 991 | 991 | 74,000 |
| 1999/01/18 | 1,000 | 1,000 | 1,000 | 1,000 | 104,000 |
| 1999/01/14 | 1,000 | 1,010 | 999 | 1,000 | 186,000 |
| 1999/01/13 | 999 | 999 | 986 | 987 | 137,000 |
| 1999/01/12 | 1,005 | 1,005 | 1,000 | 1,000 | 60,000 |
| 1999/01/11 | 1,017 | 1,024 | 1,011 | 1,011 | 149,000 |
| 1999/01/08 | 1,037 | 1,037 | 1,011 | 1,017 | 121,000 |
| 1999/01/07 | 1,036 | 1,065 | 1,036 | 1,057 | 35,000 |
| 1999/01/06 | 1,031 | 1,049 | 1,027 | 1,040 | 47,000 |
| 1999/01/05 | 1,046 | 1,046 | 1,008 | 1,031 | 31,000 |
| 1999/01/04 | 1,046 | 1,046 | 1,025 | 1,034 | 15,000 |