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
2000/12/29 855 858 840 855 29,000
2000/12/28 824 854 824 853 67,000
2000/12/27 835 844 835 844 35,000
2000/12/26 840 850 840 842 47,000
2000/12/25 830 860 825 860 103,000
2000/12/22 811 830 811 820 108,000
2000/12/21 805 819 805 811 86,000
2000/12/20 818 840 815 835 36,000
2000/12/19 850 865 830 843 66,000
2000/12/18 868 877 862 870 59,000
2000/12/15 869 882 869 878 44,000
2000/12/14 869 890 869 880 172,000
2000/12/13 894 894 882 889 78,000
2000/12/12 885 894 882 885 92,000
2000/12/11 852 878 852 875 48,000
2000/12/08 855 865 851 851 146,000
2000/12/07 852 867 852 864 93,000
2000/12/06 878 883 861 861 57,000
2000/12/05 869 890 869 883 199,000
2000/12/04 860 873 860 873 59,000
2000/12/01 874 875 854 856 121,000
2000/11/30 825 845 825 844 47,000
2000/11/29 831 835 831 831 44,000
2000/11/28 830 837 830 830 84,000
2000/11/27 831 835 829 830 32,000
2000/11/24 822 825 821 821 41,000
2000/11/22 820 834 820 826 66,000
2000/11/21 810 830 808 830 70,000
2000/11/20 818 830 815 815 61,000
2000/11/17 830 838 822 828 66,000
2000/11/16 835 836 819 821 108,000
2000/11/15 837 847 837 840 102,000
2000/11/14 833 843 833 836 37,000
2000/11/13 830 843 821 833 71,000
2000/11/10 850 876 850 866 94,000
2000/11/09 850 880 846 880 165,000
2000/11/08 835 862 835 858 126,000
2000/11/07 830 840 828 835 129,000
2000/11/06 829 839 826 833 93,000
2000/11/02 830 845 820 845 93,000
2000/11/01 849 849 823 830 107,000
2000/10/31 821 851 821 823 119,000
2000/10/30 821 839 821 831 126,000
2000/10/27 818 852 818 841 222,000
2000/10/26 812 818 807 809 176,000
2000/10/25 840 840 820 822 96,000
2000/10/24 830 844 829 831 103,000
2000/10/23 813 840 813 831 217,000
2000/10/20 810 850 809 823 178,000
2000/10/19 805 840 804 820 121,000
2000/10/18 831 832 800 810 146,000
2000/10/17 838 850 833 833 101,000
2000/10/16 846 851 846 848 96,000
2000/10/13 840 855 838 851 111,000
2000/10/12 838 855 838 850 85,000
2000/10/11 852 858 839 839 111,000
2000/10/10 865 875 852 852 162,000
2000/10/06 870 877 868 872 81,000
2000/10/05 880 880 870 878 113,000
2000/10/04 877 877 872 876 64,000
2000/10/03 882 889 878 884 56,000
2000/10/02 869 900 869 899 102,000
2000/09/29 866 880 866 869 100,000
2000/09/28 870 876 860 860 75,000
2000/09/27 900 901 876 880 73,000
2000/09/26 900 904 890 891 55,000
2000/09/25 906 918 900 900 138,000
2000/09/22 905 906 895 897 135,000
2000/09/21 911 918 900 905 183,000
2000/09/20 918 940 915 937 167,000
2000/09/19 900 927 889 918 285,000
2000/09/18 898 910 896 901 181,000
2000/09/14 900 910 900 900 83,000
2000/09/13 891 903 891 901 114,000
2000/09/12 904 908 900 901 64,000
2000/09/11 910 910 900 904 193,000
2000/09/08 901 910 901 907 107,000
2000/09/07 905 910 901 905 48,000
2000/09/06 902 926 900 905 144,000
2000/09/05 931 934 905 906 77,000
2000/09/04 925 939 921 939 88,000
2000/09/01 917 917 907 909 67,000
2000/08/31 917 917 905 907 97,000
2000/08/30 924 924 915 921 41,000
2000/08/29 918 921 914 914 77,000
2000/08/28 941 942 920 934 97,000
2000/08/25 932 941 929 941 183,000
2000/08/24 929 939 918 918 212,000
2000/08/23 954 954 925 927 109,000
2000/08/22 937 964 937 964 119,000
2000/08/21 941 948 931 933 74,000
2000/08/18 940 945 940 945 83,000
2000/08/17 950 957 939 942 74,000
2000/08/16 976 976 950 957 65,000
2000/08/15 965 965 957 965 81,000
2000/08/14 965 972 958 964 75,000
2000/08/11 953 965 948 965 54,000
2000/08/10 984 984 938 938 78,000
2000/08/09 952 969 952 964 37,000
2000/08/08 952 956 940 952 70,000
2000/08/07 950 962 950 962 51,000
2000/08/04 966 980 966 974 138,000
2000/08/03 960 961 949 949 40,000
2000/08/02 979 979 960 960 42,000
2000/08/01 966 993 966 970 56,000
2000/07/31 970 970 950 965 129,000
2000/07/28 964 978 964 970 35,000
2000/07/27 980 986 974 974 82,000
2000/07/26 970 999 966 979 111,000
2000/07/25 955 965 953 963 116,000
2000/07/24 970 970 947 951 122,000
2000/07/21 1,010 1,010 987 990 44,000
2000/07/19 1,013 1,013 988 990 85,000
2000/07/18 1,018 1,018 995 1,007 101,000
2000/07/17 1,005 1,009 1,000 1,001 83,000
2000/07/14 1,002 1,019 991 1,019 101,000
2000/07/13 1,020 1,030 1,002 1,002 93,000
2000/07/12 1,039 1,039 1,010 1,012 89,000
2000/07/11 1,050 1,057 1,001 1,040 162,000
2000/07/10 1,042 1,051 1,040 1,051 109,000
2000/07/07 1,056 1,065 1,020 1,022 90,000
2000/07/06 1,040 1,070 1,040 1,055 140,000
2000/07/05 1,050 1,069 1,050 1,059 163,000
2000/07/04 1,050 1,065 1,047 1,051 276,000
2000/07/03 1,050 1,057 1,047 1,050 493,000
2000/06/30 1,029 1,040 1,025 1,040 193,000
2000/06/29 998 1,009 998 1,002 96,000
2000/06/28 999 1,000 985 996 94,000
2000/06/27 975 1,004 967 1,004 124,000
2000/06/26 984 984 971 978 100,000
2000/06/23 985 985 972 974 91,000
2000/06/22 989 989 970 979 133,000
2000/06/21 981 990 980 981 183,000
2000/06/20 990 990 976 978 221,000
2000/06/19 999 999 989 990 97,000
2000/06/16 1,010 1,010 992 992 83,000
2000/06/15 1,041 1,041 1,010 1,010 97,000
2000/06/14 1,040 1,040 1,010 1,010 106,000
2000/06/13 1,075 1,075 1,041 1,044 148,000
2000/06/12 1,090 1,090 1,059 1,075 97,000
2000/06/09 1,069 1,090 1,054 1,090 280,000
2000/06/08 1,051 1,060 1,044 1,058 129,000
2000/06/07 1,021 1,060 1,021 1,051 113,000
2000/06/06 1,060 1,070 1,041 1,055 116,000
2000/06/05 1,045 1,069 1,045 1,069 79,000
2000/06/02 1,055 1,067 1,044 1,065 161,000
2000/06/01 1,038 1,055 1,017 1,055 88,000
2000/05/31 1,021 1,025 1,012 1,021 69,000
2000/05/30 1,040 1,048 1,010 1,010 111,000
2000/05/29 1,013 1,050 1,013 1,050 46,000
2000/05/26 1,040 1,042 1,011 1,013 40,000
2000/05/25 1,087 1,087 1,028 1,048 151,000
2000/05/24 1,070 1,085 1,050 1,060 537,000
2000/05/23 1,014 1,070 1,001 1,070 354,000
2000/05/22 996 1,013 990 1,013 114,000
2000/05/19 1,000 1,016 993 1,016 113,000
2000/05/18 1,020 1,020 996 1,000 83,000
2000/05/17 1,000 1,010 994 1,009 65,000
2000/05/16 1,020 1,020 990 999 118,000
2000/05/15 980 1,020 980 1,020 126,000
2000/05/12 999 1,000 985 1,000 98,000
2000/05/11 1,009 1,009 965 998 117,000
2000/05/10 1,000 1,010 999 1,009 90,000
2000/05/09 1,007 1,010 987 1,000 94,000
2000/05/08 1,013 1,013 997 997 59,000
2000/05/02 1,019 1,019 997 1,014 84,000
2000/05/01 975 1,006 975 1,000 76,000
2000/04/28 1,000 1,020 989 989 238,000
2000/04/27 1,005 1,005 986 989 78,000
2000/04/26 1,025 1,025 982 998 118,000
2000/04/25 1,024 1,024 1,011 1,017 202,000
2000/04/24 1,002 1,019 1,000 1,019 119,000
2000/04/21 999 999 970 995 68,000
2000/04/20 1,001 1,007 995 995 100,000
2000/04/19 1,000 1,007 998 1,000 217,000
2000/04/18 1,003 1,008 940 990 127,000
2000/04/17 960 985 950 983 172,000
2000/04/14 1,002 1,002 995 999 124,000
2000/04/13 1,000 1,000 986 997 53,000
2000/04/12 1,001 1,003 983 990 163,000
2000/04/11 987 1,012 986 1,000 163,000
2000/04/10 1,010 1,020 981 981 91,000
2000/04/07 1,040 1,040 1,009 1,026 208,000
2000/04/06 1,063 1,063 1,025 1,025 115,000
2000/04/05 1,057 1,070 1,040 1,062 199,000
2000/04/04 1,060 1,060 1,041 1,060 151,000
2000/04/03 1,010 1,065 1,010 1,060 172,000
2000/03/31 1,010 1,069 1,010 1,040 178,000
2000/03/30 1,040 1,040 1,005 1,011 91,000
2000/03/29 1,012 1,069 1,000 1,000 194,000
2000/03/28 1,012 1,019 970 985 113,000
2000/03/27 1,045 1,060 1,030 1,041 208,000
2000/03/24 1,050 1,060 1,020 1,046 278,000
2000/03/23 1,015 1,070 1,015 1,045 591,000
2000/03/22 952 990 952 990 273,000
2000/03/21 935 955 935 955 80,000
2000/03/17 926 945 925 945 136,000
2000/03/16 908 925 905 925 101,000
2000/03/15 907 926 899 926 245,000
2000/03/14 910 910 898 909 198,000
2000/03/13 908 915 900 910 166,000
2000/03/10 882 898 882 898 408,000
2000/03/09 880 881 873 880 489,000
2000/03/08 880 881 872 880 122,000
2000/03/07 885 897 880 886 243,000
2000/03/06 918 918 880 888 281,000
2000/03/03 950 950 921 921 113,000
2000/03/02 960 965 930 946 71,000
2000/03/01 960 970 955 964 99,000
2000/02/29 939 949 937 940 76,000
2000/02/28 899 939 899 939 55,000
2000/02/25 896 898 885 890 99,000
2000/02/24 886 910 882 896 118,000
2000/02/23 880 886 870 881 170,000
2000/02/22 878 884 870 878 145,000
2000/02/21 870 895 869 878 233,000
2000/02/18 934 934 905 905 110,000
2000/02/17 930 937 925 925 114,000
2000/02/16 945 945 920 930 168,000
2000/02/15 966 966 928 935 98,000
2000/02/14 956 966 940 966 109,000
2000/02/10 955 960 940 948 190,000
2000/02/09 975 980 959 960 274,000
2000/02/08 980 993 972 973 100,000
2000/02/07 970 1,030 966 1,015 205,000
2000/02/04 1,000 1,000 975 975 117,000
2000/02/03 1,007 1,011 1,005 1,005 41,000
2000/02/02 996 1,019 993 1,000 202,000
2000/02/01 1,037 1,037 990 992 188,000
2000/01/31 1,000 1,030 1,000 1,026 61,000
2000/01/28 1,050 1,050 1,000 1,010 120,000
2000/01/27 1,046 1,058 1,040 1,058 165,000
2000/01/26 1,065 1,065 1,060 1,065 80,000
2000/01/25 1,052 1,065 1,050 1,065 108,000
2000/01/24 1,099 1,100 1,060 1,079 106,000
2000/01/21 1,099 1,110 1,060 1,080 210,000
2000/01/20 1,050 1,097 1,050 1,097 250,000
2000/01/19 1,031 1,037 1,021 1,037 69,000
2000/01/18 1,050 1,050 1,030 1,032 84,000
2000/01/17 1,060 1,060 1,030 1,030 40,000
2000/01/14 1,030 1,040 1,014 1,040 128,000
2000/01/13 988 1,030 988 1,010 105,000
2000/01/12 998 998 985 998 48,000
2000/01/11 1,002 1,010 970 970 51,000
2000/01/07 952 995 943 994 85,000
2000/01/06 961 977 932 932 66,000
2000/01/05 941 945 921 931 135,000
2000/01/04 965 975 960 961 40,000

このページの先頭へ