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 |
|---|---|---|---|---|---|
| 2001/12/28 | 702 | 711 | 696 | 705 | 104,000 |
| 2001/12/27 | 710 | 725 | 705 | 722 | 155,000 |
| 2001/12/26 | 700 | 710 | 694 | 710 | 97,000 |
| 2001/12/25 | 681 | 701 | 681 | 700 | 159,000 |
| 2001/12/21 | 704 | 704 | 669 | 676 | 150,000 |
| 2001/12/20 | 671 | 705 | 662 | 705 | 279,000 |
| 2001/12/19 | 683 | 683 | 660 | 661 | 126,000 |
| 2001/12/18 | 696 | 696 | 650 | 673 | 420,000 |
| 2001/12/17 | 715 | 715 | 696 | 697 | 129,000 |
| 2001/12/14 | 703 | 715 | 695 | 715 | 299,000 |
| 2001/12/13 | 710 | 715 | 708 | 713 | 102,000 |
| 2001/12/12 | 715 | 715 | 702 | 708 | 441,000 |
| 2001/12/11 | 721 | 725 | 706 | 721 | 227,000 |
| 2001/12/10 | 738 | 738 | 718 | 725 | 356,000 |
| 2001/12/07 | 720 | 736 | 715 | 728 | 208,000 |
| 2001/12/06 | 730 | 730 | 710 | 720 | 194,000 |
| 2001/12/05 | 750 | 750 | 719 | 730 | 151,000 |
| 2001/12/04 | 731 | 731 | 716 | 730 | 85,000 |
| 2001/12/03 | 762 | 762 | 718 | 727 | 215,000 |
| 2001/11/30 | 740 | 745 | 735 | 742 | 148,000 |
| 2001/11/29 | 758 | 758 | 735 | 740 | 223,000 |
| 2001/11/28 | 770 | 770 | 756 | 762 | 253,000 |
| 2001/11/27 | 772 | 772 | 755 | 760 | 352,000 |
| 2001/11/26 | 780 | 790 | 777 | 781 | 252,000 |
| 2001/11/22 | 793 | 793 | 775 | 779 | 108,000 |
| 2001/11/21 | 787 | 792 | 780 | 780 | 92,000 |
| 2001/11/20 | 768 | 797 | 768 | 777 | 151,000 |
| 2001/11/19 | 752 | 768 | 752 | 765 | 255,000 |
| 2001/11/16 | 790 | 791 | 776 | 784 | 210,000 |
| 2001/11/15 | 813 | 813 | 789 | 800 | 175,000 |
| 2001/11/14 | 824 | 830 | 806 | 814 | 106,000 |
| 2001/11/13 | 830 | 832 | 820 | 824 | 69,000 |
| 2001/11/12 | 841 | 842 | 831 | 834 | 44,000 |
| 2001/11/09 | 850 | 859 | 841 | 841 | 57,000 |
| 2001/11/08 | 865 | 865 | 851 | 864 | 71,000 |
| 2001/11/07 | 865 | 865 | 857 | 865 | 94,000 |
| 2001/11/06 | 857 | 878 | 854 | 869 | 94,000 |
| 2001/11/05 | 886 | 886 | 855 | 875 | 128,000 |
| 2001/11/02 | 876 | 893 | 870 | 893 | 142,000 |
| 2001/11/01 | 849 | 881 | 848 | 876 | 283,000 |
| 2001/10/31 | 849 | 854 | 842 | 842 | 102,000 |
| 2001/10/30 | 830 | 860 | 830 | 844 | 91,000 |
| 2001/10/29 | 849 | 849 | 832 | 840 | 98,000 |
| 2001/10/26 | 841 | 850 | 832 | 839 | 145,000 |
| 2001/10/25 | 843 | 848 | 834 | 835 | 265,000 |
| 2001/10/24 | 840 | 840 | 823 | 830 | 167,000 |
| 2001/10/23 | 840 | 844 | 832 | 834 | 68,000 |
| 2001/10/22 | 835 | 841 | 830 | 830 | 132,000 |
| 2001/10/19 | 844 | 844 | 830 | 835 | 139,000 |
| 2001/10/18 | 860 | 860 | 850 | 851 | 139,000 |
| 2001/10/17 | 869 | 869 | 856 | 860 | 126,000 |
| 2001/10/16 | 875 | 894 | 869 | 869 | 93,000 |
| 2001/10/15 | 875 | 879 | 860 | 875 | 67,000 |
| 2001/10/12 | 890 | 895 | 873 | 880 | 60,000 |
| 2001/10/11 | 892 | 897 | 880 | 886 | 46,000 |
| 2001/10/10 | 911 | 911 | 884 | 884 | 130,000 |
| 2001/10/09 | 919 | 919 | 876 | 901 | 59,000 |
| 2001/10/05 | 944 | 944 | 910 | 936 | 73,000 |
| 2001/10/04 | 942 | 966 | 921 | 934 | 68,000 |
| 2001/10/03 | 935 | 940 | 920 | 931 | 52,000 |
| 2001/10/02 | 907 | 935 | 887 | 935 | 52,000 |
| 2001/10/01 | 865 | 910 | 855 | 905 | 92,000 |
| 2001/09/28 | 860 | 865 | 837 | 857 | 149,000 |
| 2001/09/27 | 860 | 865 | 851 | 855 | 84,000 |
| 2001/09/26 | 869 | 873 | 863 | 870 | 34,000 |
| 2001/09/25 | 879 | 879 | 852 | 860 | 30,000 |
| 2001/09/21 | 850 | 850 | 835 | 836 | 110,000 |
| 2001/09/20 | 856 | 877 | 852 | 877 | 192,000 |
| 2001/09/19 | 881 | 894 | 879 | 886 | 149,000 |
| 2001/09/18 | 850 | 902 | 850 | 900 | 112,000 |
| 2001/09/17 | 885 | 885 | 840 | 861 | 92,000 |
| 2001/09/14 | 880 | 885 | 875 | 885 | 149,000 |
| 2001/09/13 | 855 | 865 | 851 | 860 | 50,000 |
| 2001/09/12 | 871 | 875 | 851 | 860 | 46,000 |
| 2001/09/11 | 920 | 920 | 887 | 895 | 83,000 |
| 2001/09/10 | 905 | 923 | 880 | 923 | 106,000 |
| 2001/09/07 | 939 | 945 | 920 | 924 | 85,000 |
| 2001/09/06 | 906 | 941 | 906 | 932 | 80,000 |
| 2001/09/05 | 908 | 925 | 901 | 924 | 201,000 |
| 2001/09/04 | 915 | 950 | 902 | 950 | 130,000 |
| 2001/09/03 | 975 | 975 | 925 | 925 | 108,000 |
| 2001/08/31 | 1,008 | 1,014 | 976 | 976 | 38,000 |
| 2001/08/30 | 992 | 1,014 | 989 | 1,010 | 64,000 |
| 2001/08/29 | 1,014 | 1,029 | 1,012 | 1,021 | 43,000 |
| 2001/08/28 | 1,010 | 1,017 | 992 | 1,014 | 89,000 |
| 2001/08/27 | 1,032 | 1,039 | 992 | 992 | 89,000 |
| 2001/08/24 | 1,000 | 1,027 | 1,000 | 1,002 | 58,000 |
| 2001/08/23 | 1,040 | 1,040 | 990 | 993 | 62,000 |
| 2001/08/22 | 1,010 | 1,047 | 1,010 | 1,020 | 78,000 |
| 2001/08/21 | 1,058 | 1,075 | 1,030 | 1,050 | 318,000 |
| 2001/08/20 | 999 | 1,006 | 992 | 1,000 | 104,000 |
| 2001/08/17 | 991 | 1,005 | 966 | 1,005 | 114,000 |
| 2001/08/16 | 1,010 | 1,010 | 993 | 995 | 87,000 |
| 2001/08/15 | 1,007 | 1,024 | 1,003 | 1,009 | 89,000 |
| 2001/08/14 | 1,060 | 1,060 | 1,002 | 1,011 | 112,000 |
| 2001/08/13 | 1,015 | 1,017 | 1,000 | 1,000 | 50,000 |
| 2001/08/10 | 1,038 | 1,041 | 1,020 | 1,031 | 81,000 |
| 2001/08/09 | 1,051 | 1,055 | 1,025 | 1,025 | 114,000 |
| 2001/08/08 | 1,057 | 1,069 | 1,041 | 1,057 | 113,000 |
| 2001/08/07 | 1,081 | 1,089 | 1,040 | 1,057 | 119,000 |
| 2001/08/06 | 1,030 | 1,100 | 1,030 | 1,090 | 85,000 |
| 2001/08/03 | 1,072 | 1,085 | 1,035 | 1,047 | 209,000 |
| 2001/08/02 | 1,078 | 1,102 | 1,072 | 1,090 | 373,000 |
| 2001/08/01 | 1,160 | 1,180 | 1,100 | 1,118 | 710,000 |
| 2001/07/31 | 1,112 | 1,300 | 1,105 | 1,300 | 1,377,000 |
| 2001/07/30 | 1,110 | 1,180 | 1,081 | 1,132 | 1,015,000 |
| 2001/07/27 | 1,080 | 1,120 | 1,070 | 1,100 | 753,000 |
| 2001/07/26 | 1,035 | 1,090 | 1,035 | 1,089 | 555,000 |
| 2001/07/25 | 1,026 | 1,035 | 1,015 | 1,031 | 429,000 |
| 2001/07/24 | 1,001 | 1,025 | 1,001 | 1,025 | 409,000 |
| 2001/07/23 | 985 | 1,005 | 985 | 1,002 | 144,000 |
| 2001/07/19 | 996 | 1,005 | 989 | 1,005 | 294,000 |
| 2001/07/18 | 972 | 986 | 966 | 986 | 171,000 |
| 2001/07/17 | 965 | 1,006 | 964 | 999 | 324,000 |
| 2001/07/16 | 970 | 972 | 955 | 955 | 116,000 |
| 2001/07/13 | 966 | 980 | 966 | 980 | 314,000 |
| 2001/07/12 | 940 | 966 | 940 | 966 | 120,000 |
| 2001/07/11 | 949 | 949 | 930 | 940 | 111,000 |
| 2001/07/10 | 950 | 955 | 935 | 955 | 124,000 |
| 2001/07/09 | 900 | 938 | 900 | 910 | 103,000 |
| 2001/07/06 | 920 | 939 | 920 | 925 | 53,000 |
| 2001/07/05 | 940 | 940 | 915 | 915 | 120,000 |
| 2001/07/04 | 938 | 956 | 938 | 940 | 46,000 |
| 2001/07/03 | 978 | 978 | 938 | 945 | 111,000 |
| 2001/07/02 | 990 | 990 | 950 | 978 | 172,000 |
| 2001/06/29 | 975 | 995 | 971 | 995 | 234,000 |
| 2001/06/28 | 989 | 1,010 | 965 | 965 | 311,000 |
| 2001/06/27 | 959 | 995 | 956 | 980 | 278,000 |
| 2001/06/26 | 945 | 964 | 945 | 964 | 143,000 |
| 2001/06/25 | 950 | 953 | 941 | 941 | 105,000 |
| 2001/06/22 | 935 | 945 | 930 | 940 | 125,000 |
| 2001/06/21 | 922 | 930 | 919 | 920 | 69,000 |
| 2001/06/20 | 930 | 940 | 909 | 912 | 112,000 |
| 2001/06/19 | 926 | 935 | 917 | 922 | 115,000 |
| 2001/06/18 | 907 | 943 | 907 | 936 | 197,000 |
| 2001/06/15 | 883 | 887 | 882 | 887 | 51,000 |
| 2001/06/14 | 892 | 905 | 892 | 900 | 53,000 |
| 2001/06/13 | 910 | 918 | 904 | 910 | 86,000 |
| 2001/06/12 | 930 | 930 | 904 | 925 | 126,000 |
| 2001/06/11 | 937 | 940 | 930 | 933 | 86,000 |
| 2001/06/08 | 939 | 939 | 918 | 936 | 312,000 |
| 2001/06/07 | 880 | 900 | 877 | 899 | 61,000 |
| 2001/06/06 | 882 | 890 | 875 | 875 | 69,000 |
| 2001/06/05 | 880 | 894 | 880 | 890 | 94,000 |
| 2001/06/04 | 894 | 894 | 871 | 871 | 96,000 |
| 2001/06/01 | 904 | 910 | 885 | 885 | 77,000 |
| 2001/05/31 | 900 | 910 | 895 | 895 | 38,000 |
| 2001/05/30 | 921 | 921 | 901 | 901 | 85,000 |
| 2001/05/29 | 944 | 944 | 921 | 921 | 25,000 |
| 2001/05/28 | 934 | 940 | 930 | 940 | 108,000 |
| 2001/05/25 | 940 | 945 | 924 | 935 | 145,000 |
| 2001/05/24 | 940 | 940 | 932 | 934 | 111,000 |
| 2001/05/23 | 923 | 938 | 923 | 932 | 125,000 |
| 2001/05/22 | 920 | 929 | 918 | 922 | 112,000 |
| 2001/05/21 | 920 | 932 | 901 | 901 | 110,000 |
| 2001/05/18 | 910 | 922 | 910 | 920 | 123,000 |
| 2001/05/17 | 894 | 905 | 893 | 905 | 127,000 |
| 2001/05/16 | 891 | 897 | 891 | 893 | 26,000 |
| 2001/05/15 | 880 | 895 | 875 | 889 | 82,000 |
| 2001/05/14 | 882 | 899 | 882 | 882 | 79,000 |
| 2001/05/11 | 886 | 890 | 881 | 882 | 69,000 |
| 2001/05/10 | 885 | 893 | 885 | 892 | 20,000 |
| 2001/05/09 | 890 | 890 | 880 | 881 | 72,000 |
| 2001/05/08 | 905 | 905 | 894 | 898 | 64,000 |
| 2001/05/07 | 920 | 920 | 896 | 905 | 100,000 |
| 2001/05/02 | 905 | 915 | 898 | 915 | 135,000 |
| 2001/05/01 | 908 | 908 | 896 | 905 | 140,000 |
| 2001/04/27 | 905 | 905 | 891 | 898 | 45,000 |
| 2001/04/26 | 900 | 906 | 891 | 895 | 105,000 |
| 2001/04/25 | 918 | 918 | 899 | 915 | 102,000 |
| 2001/04/24 | 900 | 900 | 881 | 898 | 39,000 |
| 2001/04/23 | 885 | 915 | 880 | 880 | 70,000 |
| 2001/04/20 | 890 | 904 | 880 | 904 | 77,000 |
| 2001/04/19 | 901 | 910 | 883 | 900 | 128,000 |
| 2001/04/18 | 881 | 901 | 871 | 900 | 82,000 |
| 2001/04/17 | 889 | 899 | 880 | 899 | 70,000 |
| 2001/04/16 | 875 | 875 | 869 | 869 | 60,000 |
| 2001/04/13 | 886 | 895 | 880 | 895 | 83,000 |
| 2001/04/12 | 850 | 859 | 850 | 856 | 102,000 |
| 2001/04/11 | 870 | 870 | 858 | 858 | 99,000 |
| 2001/04/10 | 882 | 885 | 875 | 876 | 84,000 |
| 2001/04/09 | 886 | 889 | 882 | 882 | 32,000 |
| 2001/04/06 | 899 | 899 | 881 | 882 | 25,000 |
| 2001/04/05 | 895 | 901 | 876 | 876 | 139,000 |
| 2001/04/04 | 868 | 897 | 868 | 895 | 79,000 |
| 2001/04/03 | 870 | 886 | 862 | 869 | 61,000 |
| 2001/04/02 | 872 | 872 | 855 | 870 | 38,000 |
| 2001/03/30 | 895 | 899 | 860 | 862 | 89,000 |
| 2001/03/29 | 888 | 889 | 850 | 850 | 56,000 |
| 2001/03/28 | 890 | 895 | 850 | 888 | 93,000 |
| 2001/03/27 | 888 | 895 | 880 | 895 | 115,000 |
| 2001/03/26 | 843 | 888 | 843 | 888 | 106,000 |
| 2001/03/23 | 821 | 849 | 821 | 843 | 149,000 |
| 2001/03/22 | 840 | 845 | 820 | 820 | 142,000 |
| 2001/03/21 | 816 | 840 | 816 | 837 | 232,000 |
| 2001/03/19 | 830 | 840 | 815 | 815 | 160,000 |
| 2001/03/16 | 851 | 860 | 833 | 833 | 149,000 |
| 2001/03/15 | 840 | 890 | 832 | 884 | 57,000 |
| 2001/03/14 | 880 | 880 | 840 | 840 | 39,000 |
| 2001/03/13 | 867 | 890 | 802 | 890 | 160,000 |
| 2001/03/12 | 870 | 879 | 865 | 867 | 61,000 |
| 2001/03/09 | 870 | 890 | 870 | 880 | 153,000 |
| 2001/03/08 | 859 | 895 | 859 | 889 | 92,000 |
| 2001/03/07 | 851 | 871 | 850 | 859 | 73,000 |
| 2001/03/06 | 840 | 843 | 834 | 841 | 187,000 |
| 2001/03/05 | 850 | 855 | 843 | 843 | 65,000 |
| 2001/03/02 | 890 | 890 | 855 | 857 | 78,000 |
| 2001/03/01 | 890 | 899 | 882 | 882 | 54,000 |
| 2001/02/28 | 890 | 907 | 890 | 901 | 66,000 |
| 2001/02/27 | 899 | 909 | 894 | 900 | 122,000 |
| 2001/02/26 | 925 | 929 | 900 | 900 | 77,000 |
| 2001/02/23 | 895 | 925 | 895 | 925 | 38,000 |
| 2001/02/22 | 921 | 924 | 912 | 915 | 60,000 |
| 2001/02/21 | 920 | 932 | 908 | 931 | 72,000 |
| 2001/02/20 | 900 | 920 | 900 | 920 | 47,000 |
| 2001/02/19 | 910 | 912 | 900 | 900 | 33,000 |
| 2001/02/16 | 919 | 936 | 919 | 920 | 111,000 |
| 2001/02/15 | 914 | 920 | 904 | 919 | 55,000 |
| 2001/02/14 | 891 | 919 | 891 | 914 | 73,000 |
| 2001/02/13 | 881 | 900 | 881 | 891 | 54,000 |
| 2001/02/09 | 890 | 899 | 881 | 895 | 85,000 |
| 2001/02/08 | 893 | 925 | 893 | 900 | 179,000 |
| 2001/02/07 | 890 | 904 | 880 | 900 | 179,000 |
| 2001/02/06 | 901 | 916 | 900 | 900 | 167,000 |
| 2001/02/05 | 902 | 902 | 889 | 899 | 110,000 |
| 2001/02/02 | 925 | 930 | 917 | 920 | 92,000 |
| 2001/02/01 | 920 | 940 | 908 | 930 | 190,000 |
| 2001/01/31 | 880 | 919 | 880 | 912 | 150,000 |
| 2001/01/30 | 860 | 886 | 860 | 880 | 71,000 |
| 2001/01/29 | 860 | 870 | 860 | 860 | 33,000 |
| 2001/01/26 | 870 | 875 | 860 | 860 | 80,000 |
| 2001/01/25 | 876 | 890 | 860 | 870 | 117,000 |
| 2001/01/24 | 876 | 878 | 869 | 876 | 53,000 |
| 2001/01/23 | 870 | 876 | 868 | 876 | 91,000 |
| 2001/01/22 | 852 | 861 | 851 | 853 | 87,000 |
| 2001/01/19 | 844 | 879 | 844 | 870 | 116,000 |
| 2001/01/18 | 833 | 844 | 833 | 841 | 70,000 |
| 2001/01/17 | 845 | 848 | 831 | 831 | 48,000 |
| 2001/01/16 | 815 | 850 | 815 | 850 | 50,000 |
| 2001/01/15 | 824 | 858 | 815 | 815 | 58,000 |
| 2001/01/12 | 813 | 829 | 813 | 824 | 87,000 |
| 2001/01/11 | 818 | 835 | 818 | 833 | 84,000 |
| 2001/01/10 | 830 | 838 | 819 | 835 | 38,000 |
| 2001/01/09 | 859 | 866 | 837 | 837 | 111,000 |
| 2001/01/05 | 830 | 870 | 830 | 870 | 87,000 |
| 2001/01/04 | 855 | 860 | 836 | 836 | 44,000 |