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 |
|---|---|---|---|---|---|
| 2003/12/30 | 678 | 678 | 675 | 676 | 43,000 |
| 2003/12/29 | 683 | 683 | 670 | 678 | 200,000 |
| 2003/12/26 | 680 | 680 | 673 | 674 | 49,000 |
| 2003/12/25 | 680 | 684 | 674 | 680 | 82,000 |
| 2003/12/24 | 673 | 680 | 672 | 679 | 121,000 |
| 2003/12/22 | 675 | 678 | 670 | 673 | 68,000 |
| 2003/12/19 | 675 | 675 | 670 | 675 | 98,000 |
| 2003/12/18 | 663 | 673 | 662 | 668 | 134,000 |
| 2003/12/17 | 666 | 680 | 660 | 661 | 185,000 |
| 2003/12/16 | 663 | 674 | 663 | 672 | 126,000 |
| 2003/12/15 | 671 | 676 | 669 | 673 | 283,000 |
| 2003/12/12 | 662 | 668 | 661 | 668 | 261,000 |
| 2003/12/11 | 663 | 668 | 659 | 661 | 114,000 |
| 2003/12/10 | 670 | 670 | 662 | 662 | 184,000 |
| 2003/12/09 | 661 | 668 | 660 | 664 | 157,000 |
| 2003/12/08 | 668 | 669 | 654 | 661 | 158,000 |
| 2003/12/05 | 671 | 673 | 666 | 669 | 131,000 |
| 2003/12/04 | 677 | 677 | 670 | 672 | 87,000 |
| 2003/12/03 | 676 | 677 | 671 | 676 | 101,000 |
| 2003/12/02 | 678 | 684 | 676 | 683 | 104,000 |
| 2003/12/01 | 682 | 688 | 675 | 685 | 83,000 |
| 2003/11/28 | 677 | 688 | 674 | 684 | 143,000 |
| 2003/11/27 | 672 | 676 | 671 | 672 | 100,000 |
| 2003/11/26 | 672 | 681 | 671 | 671 | 84,000 |
| 2003/11/25 | 680 | 683 | 669 | 673 | 85,000 |
| 2003/11/21 | 671 | 680 | 668 | 671 | 77,000 |
| 2003/11/20 | 682 | 682 | 660 | 670 | 233,000 |
| 2003/11/19 | 653 | 666 | 653 | 662 | 101,000 |
| 2003/11/18 | 652 | 659 | 647 | 653 | 169,000 |
| 2003/11/17 | 682 | 693 | 657 | 657 | 169,000 |
| 2003/11/14 | 700 | 700 | 682 | 685 | 84,000 |
| 2003/11/13 | 686 | 691 | 680 | 680 | 123,000 |
| 2003/11/12 | 681 | 689 | 679 | 685 | 103,000 |
| 2003/11/11 | 690 | 693 | 671 | 685 | 181,000 |
| 2003/11/10 | 694 | 704 | 690 | 697 | 146,000 |
| 2003/11/07 | 697 | 714 | 689 | 704 | 180,000 |
| 2003/11/06 | 706 | 716 | 692 | 695 | 267,000 |
| 2003/11/05 | 714 | 717 | 701 | 711 | 232,000 |
| 2003/11/04 | 716 | 722 | 712 | 713 | 260,000 |
| 2003/10/31 | 723 | 726 | 712 | 712 | 201,000 |
| 2003/10/30 | 732 | 742 | 731 | 733 | 161,000 |
| 2003/10/29 | 731 | 736 | 730 | 732 | 55,000 |
| 2003/10/28 | 725 | 735 | 723 | 729 | 54,000 |
| 2003/10/27 | 722 | 739 | 722 | 730 | 147,000 |
| 2003/10/24 | 735 | 736 | 715 | 715 | 231,000 |
| 2003/10/23 | 724 | 728 | 715 | 715 | 286,000 |
| 2003/10/22 | 737 | 737 | 722 | 722 | 125,000 |
| 2003/10/21 | 745 | 745 | 730 | 730 | 183,000 |
| 2003/10/20 | 724 | 740 | 723 | 736 | 231,000 |
| 2003/10/17 | 728 | 729 | 718 | 723 | 118,000 |
| 2003/10/16 | 732 | 735 | 716 | 718 | 278,000 |
| 2003/10/15 | 740 | 743 | 729 | 729 | 227,000 |
| 2003/10/14 | 747 | 751 | 740 | 740 | 138,000 |
| 2003/10/10 | 743 | 750 | 737 | 746 | 168,000 |
| 2003/10/09 | 746 | 753 | 741 | 750 | 128,000 |
| 2003/10/08 | 752 | 755 | 745 | 745 | 165,000 |
| 2003/10/07 | 753 | 756 | 747 | 752 | 94,000 |
| 2003/10/06 | 754 | 760 | 753 | 753 | 185,000 |
| 2003/10/03 | 755 | 759 | 750 | 750 | 199,000 |
| 2003/10/02 | 759 | 760 | 753 | 753 | 138,000 |
| 2003/10/01 | 751 | 759 | 746 | 756 | 163,000 |
| 2003/09/30 | 733 | 754 | 733 | 751 | 87,000 |
| 2003/09/29 | 746 | 750 | 730 | 733 | 163,000 |
| 2003/09/26 | 753 | 754 | 744 | 747 | 165,000 |
| 2003/09/25 | 750 | 750 | 740 | 743 | 263,000 |
| 2003/09/24 | 770 | 775 | 753 | 756 | 240,000 |
| 2003/09/22 | 775 | 775 | 760 | 765 | 338,000 |
| 2003/09/19 | 760 | 770 | 760 | 770 | 496,000 |
| 2003/09/18 | 748 | 760 | 748 | 755 | 519,000 |
| 2003/09/17 | 747 | 755 | 740 | 742 | 309,000 |
| 2003/09/16 | 749 | 758 | 743 | 747 | 375,000 |
| 2003/09/12 | 729 | 742 | 723 | 740 | 474,000 |
| 2003/09/11 | 726 | 728 | 719 | 721 | 226,000 |
| 2003/09/10 | 722 | 735 | 720 | 727 | 245,000 |
| 2003/09/09 | 723 | 726 | 719 | 719 | 162,000 |
| 2003/09/08 | 720 | 727 | 718 | 719 | 179,000 |
| 2003/09/05 | 724 | 728 | 718 | 720 | 210,000 |
| 2003/09/04 | 715 | 725 | 714 | 721 | 286,000 |
| 2003/09/03 | 721 | 722 | 712 | 712 | 214,000 |
| 2003/09/02 | 725 | 725 | 715 | 720 | 199,000 |
| 2003/09/01 | 726 | 726 | 713 | 722 | 173,000 |
| 2003/08/29 | 719 | 720 | 708 | 708 | 180,000 |
| 2003/08/28 | 705 | 710 | 704 | 704 | 99,000 |
| 2003/08/27 | 710 | 711 | 703 | 703 | 268,000 |
| 2003/08/26 | 713 | 715 | 707 | 709 | 149,000 |
| 2003/08/25 | 725 | 725 | 710 | 710 | 100,000 |
| 2003/08/22 | 728 | 728 | 714 | 715 | 240,000 |
| 2003/08/21 | 725 | 727 | 715 | 719 | 259,000 |
| 2003/08/20 | 731 | 731 | 726 | 729 | 76,000 |
| 2003/08/19 | 730 | 733 | 727 | 733 | 382,000 |
| 2003/08/18 | 720 | 725 | 720 | 724 | 156,000 |
| 2003/08/15 | 722 | 729 | 711 | 712 | 281,000 |
| 2003/08/14 | 718 | 729 | 716 | 719 | 195,000 |
| 2003/08/13 | 709 | 719 | 707 | 714 | 243,000 |
| 2003/08/12 | 703 | 704 | 698 | 700 | 88,000 |
| 2003/08/11 | 694 | 709 | 690 | 701 | 145,000 |
| 2003/08/08 | 700 | 704 | 693 | 704 | 148,000 |
| 2003/08/07 | 710 | 710 | 700 | 710 | 143,000 |
| 2003/08/06 | 704 | 710 | 699 | 709 | 181,000 |
| 2003/08/05 | 696 | 707 | 695 | 706 | 195,000 |
| 2003/08/04 | 700 | 700 | 691 | 695 | 122,000 |
| 2003/08/01 | 699 | 699 | 687 | 690 | 98,000 |
| 2003/07/31 | 696 | 698 | 679 | 680 | 314,000 |
| 2003/07/30 | 700 | 701 | 691 | 695 | 121,000 |
| 2003/07/29 | 714 | 714 | 699 | 700 | 140,000 |
| 2003/07/28 | 704 | 714 | 696 | 714 | 105,000 |
| 2003/07/25 | 697 | 697 | 685 | 685 | 123,000 |
| 2003/07/24 | 698 | 704 | 693 | 694 | 103,000 |
| 2003/07/23 | 692 | 703 | 692 | 696 | 62,000 |
| 2003/07/22 | 695 | 698 | 690 | 693 | 82,000 |
| 2003/07/18 | 700 | 706 | 698 | 698 | 71,000 |
| 2003/07/17 | 716 | 719 | 705 | 706 | 77,000 |
| 2003/07/16 | 718 | 724 | 713 | 715 | 104,000 |
| 2003/07/15 | 724 | 735 | 715 | 715 | 183,000 |
| 2003/07/14 | 720 | 728 | 720 | 724 | 102,000 |
| 2003/07/11 | 725 | 726 | 717 | 721 | 117,000 |
| 2003/07/10 | 720 | 729 | 720 | 729 | 123,000 |
| 2003/07/09 | 719 | 723 | 715 | 717 | 118,000 |
| 2003/07/08 | 729 | 731 | 720 | 723 | 126,000 |
| 2003/07/07 | 732 | 732 | 715 | 720 | 121,000 |
| 2003/07/04 | 713 | 725 | 713 | 722 | 115,000 |
| 2003/07/03 | 741 | 747 | 710 | 720 | 177,000 |
| 2003/07/02 | 744 | 744 | 732 | 739 | 168,000 |
| 2003/07/01 | 740 | 743 | 724 | 724 | 295,000 |
| 2003/06/30 | 730 | 745 | 729 | 741 | 326,000 |
| 2003/06/27 | 714 | 724 | 711 | 719 | 311,000 |
| 2003/06/26 | 691 | 715 | 691 | 710 | 318,000 |
| 2003/06/25 | 686 | 695 | 684 | 688 | 198,000 |
| 2003/06/24 | 684 | 688 | 682 | 682 | 281,000 |
| 2003/06/23 | 680 | 686 | 678 | 683 | 150,000 |
| 2003/06/20 | 678 | 680 | 677 | 678 | 169,000 |
| 2003/06/19 | 680 | 680 | 678 | 678 | 86,000 |
| 2003/06/18 | 673 | 680 | 673 | 677 | 136,000 |
| 2003/06/17 | 680 | 682 | 670 | 670 | 164,000 |
| 2003/06/16 | 680 | 680 | 673 | 676 | 50,000 |
| 2003/06/13 | 670 | 678 | 668 | 675 | 319,000 |
| 2003/06/12 | 687 | 689 | 675 | 675 | 111,000 |
| 2003/06/11 | 689 | 692 | 682 | 682 | 151,000 |
| 2003/06/10 | 700 | 700 | 688 | 688 | 115,000 |
| 2003/06/09 | 687 | 692 | 684 | 692 | 94,000 |
| 2003/06/06 | 679 | 689 | 679 | 685 | 95,000 |
| 2003/06/05 | 681 | 684 | 679 | 679 | 124,000 |
| 2003/06/04 | 687 | 687 | 680 | 680 | 98,000 |
| 2003/06/03 | 679 | 684 | 674 | 681 | 94,000 |
| 2003/06/02 | 681 | 690 | 679 | 679 | 110,000 |
| 2003/05/30 | 699 | 702 | 681 | 681 | 158,000 |
| 2003/05/29 | 681 | 694 | 681 | 694 | 129,000 |
| 2003/05/28 | 681 | 690 | 671 | 671 | 141,000 |
| 2003/05/27 | 683 | 683 | 671 | 671 | 81,000 |
| 2003/05/26 | 685 | 685 | 678 | 678 | 51,000 |
| 2003/05/23 | 688 | 693 | 680 | 684 | 79,000 |
| 2003/05/22 | 675 | 683 | 667 | 678 | 62,000 |
| 2003/05/21 | 667 | 682 | 665 | 665 | 67,000 |
| 2003/05/20 | 666 | 673 | 666 | 667 | 93,000 |
| 2003/05/19 | 686 | 686 | 665 | 665 | 131,000 |
| 2003/05/16 | 682 | 692 | 682 | 686 | 137,000 |
| 2003/05/15 | 689 | 691 | 685 | 687 | 201,000 |
| 2003/05/14 | 689 | 694 | 686 | 686 | 189,000 |
| 2003/05/13 | 682 | 690 | 680 | 689 | 149,000 |
| 2003/05/12 | 679 | 682 | 676 | 678 | 173,000 |
| 2003/05/09 | 665 | 679 | 665 | 679 | 74,000 |
| 2003/05/08 | 674 | 678 | 665 | 665 | 103,000 |
| 2003/05/07 | 676 | 676 | 670 | 673 | 74,000 |
| 2003/05/06 | 671 | 672 | 664 | 668 | 97,000 |
| 2003/05/02 | 668 | 668 | 658 | 660 | 69,000 |
| 2003/05/01 | 656 | 660 | 654 | 660 | 123,000 |
| 2003/04/30 | 654 | 655 | 646 | 654 | 92,000 |
| 2003/04/28 | 650 | 651 | 633 | 634 | 83,000 |
| 2003/04/25 | 649 | 652 | 644 | 650 | 133,000 |
| 2003/04/24 | 637 | 644 | 635 | 639 | 92,000 |
| 2003/04/23 | 640 | 646 | 632 | 633 | 96,000 |
| 2003/04/22 | 651 | 651 | 630 | 632 | 217,000 |
| 2003/04/21 | 650 | 650 | 640 | 645 | 171,000 |
| 2003/04/18 | 648 | 653 | 644 | 646 | 139,000 |
| 2003/04/17 | 646 | 647 | 640 | 642 | 99,000 |
| 2003/04/16 | 646 | 656 | 642 | 643 | 101,000 |
| 2003/04/15 | 647 | 647 | 636 | 642 | 130,000 |
| 2003/04/14 | 656 | 656 | 633 | 647 | 69,000 |
| 2003/04/11 | 652 | 653 | 645 | 646 | 145,000 |
| 2003/04/10 | 671 | 671 | 651 | 652 | 85,000 |
| 2003/04/09 | 662 | 679 | 660 | 672 | 120,000 |
| 2003/04/08 | 678 | 679 | 660 | 660 | 93,000 |
| 2003/04/07 | 680 | 680 | 674 | 678 | 44,000 |
| 2003/04/04 | 684 | 686 | 680 | 683 | 48,000 |
| 2003/04/03 | 697 | 697 | 683 | 683 | 27,000 |
| 2003/04/02 | 681 | 698 | 681 | 698 | 43,000 |
| 2003/04/01 | 678 | 685 | 670 | 679 | 83,000 |
| 2003/03/31 | 712 | 712 | 691 | 698 | 67,000 |
| 2003/03/28 | 723 | 723 | 714 | 715 | 81,000 |
| 2003/03/27 | 710 | 722 | 702 | 722 | 86,000 |
| 2003/03/26 | 681 | 710 | 681 | 710 | 115,000 |
| 2003/03/25 | 701 | 701 | 695 | 696 | 93,000 |
| 2003/03/24 | 695 | 701 | 685 | 700 | 96,000 |
| 2003/03/20 | 654 | 674 | 651 | 674 | 105,000 |
| 2003/03/19 | 649 | 651 | 640 | 644 | 175,000 |
| 2003/03/18 | 660 | 663 | 649 | 649 | 217,000 |
| 2003/03/17 | 682 | 682 | 661 | 661 | 97,000 |
| 2003/03/14 | 707 | 707 | 680 | 683 | 260,000 |
| 2003/03/13 | 688 | 700 | 684 | 684 | 49,000 |
| 2003/03/12 | 692 | 693 | 686 | 689 | 43,000 |
| 2003/03/11 | 680 | 707 | 675 | 692 | 73,000 |
| 2003/03/10 | 700 | 700 | 690 | 692 | 93,000 |
| 2003/03/07 | 712 | 715 | 701 | 702 | 84,000 |
| 2003/03/06 | 725 | 725 | 716 | 721 | 103,000 |
| 2003/03/05 | 717 | 718 | 714 | 715 | 47,000 |
| 2003/03/04 | 713 | 729 | 713 | 721 | 101,000 |
| 2003/03/03 | 714 | 714 | 710 | 711 | 44,000 |
| 2003/02/28 | 714 | 715 | 713 | 713 | 64,000 |
| 2003/02/27 | 714 | 721 | 714 | 714 | 78,000 |
| 2003/02/26 | 715 | 725 | 714 | 714 | 67,000 |
| 2003/02/25 | 734 | 734 | 714 | 725 | 119,000 |
| 2003/02/24 | 742 | 742 | 735 | 740 | 64,000 |
| 2003/02/21 | 743 | 745 | 737 | 742 | 158,000 |
| 2003/02/20 | 738 | 743 | 728 | 743 | 191,000 |
| 2003/02/19 | 734 | 739 | 730 | 736 | 176,000 |
| 2003/02/18 | 722 | 736 | 718 | 734 | 290,000 |
| 2003/02/17 | 725 | 725 | 714 | 714 | 163,000 |
| 2003/02/14 | 707 | 716 | 704 | 707 | 258,000 |
| 2003/02/13 | 721 | 723 | 707 | 708 | 170,000 |
| 2003/02/12 | 718 | 723 | 710 | 718 | 285,000 |
| 2003/02/10 | 728 | 730 | 714 | 714 | 149,000 |
| 2003/02/07 | 726 | 732 | 720 | 720 | 131,000 |
| 2003/02/06 | 747 | 747 | 727 | 731 | 140,000 |
| 2003/02/05 | 752 | 770 | 741 | 755 | 131,000 |
| 2003/02/04 | 747 | 748 | 740 | 742 | 94,000 |
| 2003/02/03 | 750 | 765 | 740 | 765 | 94,000 |
| 2003/01/31 | 755 | 755 | 735 | 740 | 72,000 |
| 2003/01/30 | 760 | 766 | 755 | 755 | 62,000 |
| 2003/01/29 | 760 | 760 | 745 | 751 | 38,000 |
| 2003/01/28 | 758 | 761 | 755 | 756 | 40,000 |
| 2003/01/27 | 742 | 764 | 742 | 759 | 108,000 |
| 2003/01/24 | 793 | 804 | 771 | 778 | 96,000 |
| 2003/01/23 | 770 | 774 | 763 | 773 | 75,000 |
| 2003/01/22 | 785 | 788 | 767 | 771 | 98,000 |
| 2003/01/21 | 765 | 780 | 765 | 775 | 152,000 |
| 2003/01/20 | 747 | 775 | 747 | 775 | 133,000 |
| 2003/01/17 | 747 | 752 | 744 | 747 | 122,000 |
| 2003/01/16 | 747 | 754 | 740 | 754 | 58,000 |
| 2003/01/15 | 737 | 747 | 735 | 746 | 95,000 |
| 2003/01/14 | 729 | 735 | 728 | 730 | 30,000 |
| 2003/01/10 | 741 | 744 | 720 | 729 | 61,000 |
| 2003/01/09 | 722 | 745 | 722 | 745 | 22,000 |
| 2003/01/08 | 737 | 741 | 730 | 730 | 25,000 |
| 2003/01/07 | 754 | 759 | 737 | 737 | 44,000 |
| 2003/01/06 | 748 | 755 | 744 | 744 | 43,000 |