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
2002/12/30 722 733 722 728 22,000
2002/12/27 717 737 717 722 52,000
2002/12/26 713 720 711 716 73,000
2002/12/25 719 719 707 718 85,000
2002/12/24 716 720 703 715 156,000
2002/12/20 711 714 703 712 67,000
2002/12/19 707 708 697 699 148,000
2002/12/18 705 720 705 706 66,000
2002/12/17 719 725 717 725 38,000
2002/12/16 724 736 717 717 52,000
2002/12/13 732 745 732 744 194,000
2002/12/12 749 749 744 748 49,000
2002/12/11 746 751 745 745 75,000
2002/12/10 740 748 735 744 104,000
2002/12/09 722 728 720 720 53,000
2002/12/06 740 740 731 734 40,000
2002/12/05 745 746 730 739 94,000
2002/12/04 745 745 737 741 72,000
2002/12/03 763 763 744 745 42,000
2002/12/02 778 778 758 763 80,000
2002/11/29 745 768 742 764 102,000
2002/11/28 750 755 742 742 147,000
2002/11/27 735 750 735 745 76,000
2002/11/26 763 768 734 735 74,000
2002/11/25 770 770 759 763 85,000
2002/11/22 739 740 720 740 54,000
2002/11/21 717 735 717 730 60,000
2002/11/20 714 732 713 727 93,000
2002/11/19 745 749 728 734 117,000
2002/11/18 760 762 746 747 73,000
2002/11/15 762 780 761 762 59,000
2002/11/14 785 787 759 761 53,000
2002/11/13 796 797 789 789 35,000
2002/11/12 791 800 790 800 77,000
2002/11/11 809 809 781 781 37,000
2002/11/08 818 818 810 810 28,000
2002/11/07 820 820 800 818 36,000
2002/11/06 828 828 819 820 114,000
2002/11/05 798 820 795 820 55,000
2002/11/01 800 800 795 798 24,000
2002/10/31 809 809 801 803 88,000
2002/10/30 787 797 780 797 36,000
2002/10/29 781 799 771 788 42,000
2002/10/28 791 791 782 790 45,000
2002/10/25 796 815 791 801 88,000
2002/10/24 776 792 776 786 34,000
2002/10/23 760 805 758 786 68,000
2002/10/22 823 823 782 790 56,000
2002/10/21 828 828 816 823 53,000
2002/10/18 816 826 815 818 40,000
2002/10/17 828 833 815 816 66,000
2002/10/16 824 824 817 823 92,000
2002/10/15 800 810 780 804 46,000
2002/10/11 760 780 760 780 42,000
2002/10/10 750 751 724 730 61,000
2002/10/09 776 778 760 760 66,000
2002/10/08 801 808 776 776 58,000
2002/10/07 818 820 800 801 62,000
2002/10/04 810 818 800 818 45,000
2002/10/03 831 833 811 811 47,000
2002/10/02 835 835 820 825 53,000
2002/10/01 826 835 825 834 50,000
2002/09/30 837 849 837 844 29,000
2002/09/27 848 863 848 856 87,000
2002/09/26 855 855 840 847 68,000
2002/09/25 843 846 838 839 57,000
2002/09/24 850 860 841 860 69,000
2002/09/20 838 860 838 844 70,000
2002/09/19 860 875 851 854 91,000
2002/09/18 836 836 818 822 31,000
2002/09/17 845 849 840 846 150,000
2002/09/13 859 859 845 851 219,000
2002/09/12 842 849 842 849 59,000
2002/09/11 843 847 841 841 64,000
2002/09/10 823 844 822 833 105,000
2002/09/09 800 823 800 822 72,000
2002/09/06 801 801 785 800 53,000
2002/09/05 795 805 793 800 105,000
2002/09/04 794 799 789 795 117,000
2002/09/03 807 808 785 785 100,000
2002/09/02 834 834 807 807 61,000
2002/08/30 810 830 806 818 147,000
2002/08/29 827 827 802 802 79,000
2002/08/28 825 834 812 826 86,000
2002/08/27 821 828 821 825 114,000
2002/08/26 817 840 817 840 109,000
2002/08/23 835 835 814 817 83,000
2002/08/22 830 830 820 825 137,000
2002/08/21 840 840 830 830 83,000
2002/08/20 839 845 830 845 85,000
2002/08/19 840 840 830 840 99,000
2002/08/16 842 849 842 848 72,000
2002/08/15 834 847 833 841 128,000
2002/08/14 823 833 819 833 87,000
2002/08/13 815 826 806 823 70,000
2002/08/12 831 831 814 814 74,000
2002/08/09 834 840 826 833 83,000
2002/08/08 822 827 821 822 64,000
2002/08/07 836 837 822 827 67,000
2002/08/06 845 845 824 838 56,000
2002/08/05 835 840 833 839 44,000
2002/08/02 836 844 820 835 74,000
2002/08/01 849 849 828 841 87,000
2002/07/31 825 841 825 841 70,000
2002/07/30 826 828 825 826 26,000
2002/07/29 826 832 820 820 75,000
2002/07/26 831 858 821 826 78,000
2002/07/25 857 857 831 831 80,000
2002/07/24 841 841 820 825 76,000
2002/07/23 854 854 841 842 48,000
2002/07/22 850 860 850 854 60,000
2002/07/19 854 885 836 865 121,000
2002/07/18 825 866 824 866 103,000
2002/07/17 801 833 801 822 126,000
2002/07/16 816 817 790 800 115,000
2002/07/15 826 826 814 816 53,000
2002/07/12 830 840 826 826 49,000
2002/07/11 846 846 820 827 75,000
2002/07/10 843 847 839 847 25,000
2002/07/09 826 836 821 836 44,000
2002/07/08 845 845 821 826 40,000
2002/07/05 837 839 832 836 26,000
2002/07/04 829 838 826 837 115,000
2002/07/03 821 849 821 826 57,000
2002/07/02 831 838 827 831 60,000
2002/07/01 829 840 829 830 45,000
2002/06/28 817 844 816 826 101,000
2002/06/27 848 849 822 837 42,000
2002/06/26 851 864 850 858 42,000
2002/06/25 880 880 870 875 43,000
2002/06/24 844 876 844 876 30,000
2002/06/21 869 869 861 866 68,000
2002/06/20 848 855 846 849 108,000
2002/06/19 851 876 850 868 81,000
2002/06/18 862 872 855 861 29,000
2002/06/17 857 875 840 850 93,000
2002/06/14 861 867 859 861 259,000
2002/06/13 890 890 856 860 62,000
2002/06/12 880 905 880 900 66,000
2002/06/11 874 893 874 883 14,000
2002/06/10 911 911 874 874 70,000
2002/06/07 876 885 876 881 63,000
2002/06/06 889 899 879 879 90,000
2002/06/05 884 900 877 899 97,000
2002/06/04 903 921 895 904 67,000
2002/06/03 882 900 882 897 38,000
2002/05/31 909 923 882 882 42,000
2002/05/30 898 900 876 899 38,000
2002/05/29 903 905 897 897 32,000
2002/05/28 912 929 901 908 43,000
2002/05/27 907 933 907 920 113,000
2002/05/24 897 937 897 933 168,000
2002/05/23 881 888 880 884 91,000
2002/05/22 878 884 878 881 98,000
2002/05/21 886 888 880 888 56,000
2002/05/20 869 885 869 875 49,000
2002/05/17 863 873 856 869 88,000
2002/05/16 841 862 841 860 62,000
2002/05/15 838 848 837 843 63,000
2002/05/14 848 848 835 839 58,000
2002/05/13 843 843 832 841 41,000
2002/05/10 832 839 832 833 120,000
2002/05/09 860 861 851 852 50,000
2002/05/08 841 861 841 851 63,000
2002/05/07 856 858 829 829 76,000
2002/05/02 840 852 834 846 60,000
2002/05/01 836 839 835 839 84,000
2002/04/30 845 846 831 831 55,000
2002/04/26 855 855 842 845 57,000
2002/04/25 856 860 850 857 81,000
2002/04/24 859 870 855 855 91,000
2002/04/23 876 876 864 865 67,000
2002/04/22 865 871 860 865 79,000
2002/04/19 874 880 867 880 69,000
2002/04/18 868 880 864 864 149,000
2002/04/17 866 866 861 864 91,000
2002/04/16 855 866 855 866 44,000
2002/04/15 866 866 855 855 29,000
2002/04/12 868 871 862 865 61,000
2002/04/11 874 881 858 863 30,000
2002/04/10 860 890 860 874 99,000
2002/04/09 877 884 856 857 44,000
2002/04/08 864 883 862 877 16,000
2002/04/05 885 890 877 884 51,000
2002/04/04 860 893 860 884 97,000
2002/04/03 850 870 845 859 85,000
2002/04/02 896 896 858 860 91,000
2002/04/01 900 907 879 895 49,000
2002/03/29 890 900 880 900 130,000
2002/03/28 884 884 860 860 26,000
2002/03/27 880 885 872 884 57,000
2002/03/26 856 890 856 890 46,000
2002/03/25 885 890 870 887 64,000
2002/03/22 889 889 855 855 73,000
2002/03/20 859 890 856 890 91,000
2002/03/19 872 872 855 860 58,000
2002/03/18 860 860 851 852 50,000
2002/03/15 859 870 851 865 137,000
2002/03/14 830 847 830 840 95,000
2002/03/13 850 850 830 830 95,000
2002/03/12 872 872 861 870 76,000
2002/03/11 900 900 877 877 122,000
2002/03/08 868 901 857 879 584,000
2002/03/07 860 864 840 848 121,000
2002/03/06 830 861 830 860 128,000
2002/03/05 860 860 839 850 163,000
2002/03/04 849 880 840 860 196,000
2002/03/01 839 839 810 810 143,000
2002/02/28 835 840 833 839 79,000
2002/02/27 829 835 818 824 173,000
2002/02/26 827 827 818 822 263,000
2002/02/25 829 832 827 827 66,000
2002/02/22 814 830 813 828 109,000
2002/02/21 803 814 803 813 72,000
2002/02/20 806 821 793 821 162,000
2002/02/19 800 802 791 796 78,000
2002/02/18 809 809 794 797 35,000
2002/02/15 820 820 788 810 88,000
2002/02/14 816 825 813 813 101,000
2002/02/13 802 823 798 815 196,000
2002/02/12 799 809 790 802 213,000
2002/02/08 773 789 773 779 260,000
2002/02/07 740 763 738 763 69,000
2002/02/06 745 760 745 760 143,000
2002/02/05 746 760 746 755 210,000
2002/02/04 749 753 745 748 149,000
2002/02/01 736 740 731 739 170,000
2002/01/31 731 742 731 735 174,000
2002/01/30 722 735 720 730 208,000
2002/01/29 766 766 752 752 69,000
2002/01/28 760 766 752 766 120,000
2002/01/25 766 766 743 750 232,000
2002/01/24 763 769 753 766 102,000
2002/01/23 754 767 753 763 139,000
2002/01/22 770 774 745 774 180,000
2002/01/21 708 772 708 772 546,000
2002/01/18 680 708 680 708 116,000
2002/01/17 685 685 678 678 36,000
2002/01/16 673 685 666 683 134,000
2002/01/15 676 676 663 675 157,000
2002/01/11 676 684 676 676 146,000
2002/01/10 689 689 676 677 92,000
2002/01/09 680 693 673 692 242,000
2002/01/08 701 701 680 680 156,000
2002/01/07 720 720 701 701 86,000
2002/01/04 718 720 705 718 29,000

このページの先頭へ