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
2004/12/30 726 729 725 727 60,000
2004/12/29 733 733 716 717 235,000
2004/12/28 738 738 733 735 30,000
2004/12/27 741 742 730 731 48,000
2004/12/24 725 736 725 731 107,000
2004/12/22 721 725 719 723 123,000
2004/12/21 719 729 718 724 141,000
2004/12/20 722 722 718 718 42,000
2004/12/17 717 725 717 721 71,000
2004/12/16 718 718 705 715 102,000
2004/12/15 716 724 716 722 57,000
2004/12/14 714 721 711 721 81,000
2004/12/13 707 720 707 708 78,000
2004/12/10 716 716 706 706 211,000
2004/12/09 718 718 701 704 118,000
2004/12/08 710 717 710 716 37,000
2004/12/07 724 725 710 711 78,000
2004/12/06 711 718 711 715 84,000
2004/12/03 711 715 708 709 99,000
2004/12/02 710 724 709 713 88,000
2004/12/01 715 715 704 704 85,000
2004/11/30 723 723 713 714 67,000
2004/11/29 720 736 720 727 37,000
2004/11/26 719 723 713 717 57,000
2004/11/25 720 721 712 719 64,000
2004/11/24 715 720 712 719 77,000
2004/11/22 715 719 710 713 89,000
2004/11/19 726 731 719 721 57,000
2004/11/18 732 735 725 725 103,000
2004/11/17 730 731 725 725 50,000
2004/11/16 725 736 725 729 55,000
2004/11/15 723 733 720 733 98,000
2004/11/12 720 723 716 722 168,000
2004/11/11 735 735 716 716 175,000
2004/11/10 744 748 736 736 115,000
2004/11/09 755 755 748 749 78,000
2004/11/08 748 760 748 754 62,000
2004/11/05 754 757 749 753 99,000
2004/11/04 744 758 744 754 125,000
2004/11/02 738 749 738 747 58,000
2004/11/01 744 744 730 735 41,000
2004/10/29 739 744 729 743 120,000
2004/10/28 735 742 722 737 78,000
2004/10/27 734 734 719 725 47,000
2004/10/26 717 721 712 714 44,000
2004/10/25 727 727 715 718 66,000
2004/10/22 735 736 722 732 56,000
2004/10/21 723 738 723 725 68,000
2004/10/20 739 739 722 723 148,000
2004/10/19 746 752 746 749 49,000
2004/10/18 751 751 737 746 63,000
2004/10/15 745 745 729 741 120,000
2004/10/14 747 759 747 752 86,000
2004/10/13 766 770 766 767 61,000
2004/10/12 774 774 770 770 54,000
2004/10/08 771 774 765 774 50,000
2004/10/07 770 773 767 771 53,000
2004/10/06 765 777 765 777 60,000
2004/10/05 776 777 768 775 74,000
2004/10/04 770 775 767 775 76,000
2004/10/01 759 766 758 766 67,000
2004/09/30 757 767 750 751 57,000
2004/09/29 752 759 741 747 66,000
2004/09/28 762 763 751 756 106,000
2004/09/27 756 767 754 763 75,000
2004/09/24 761 765 757 761 129,000
2004/09/22 770 775 761 771 71,000
2004/09/21 768 773 765 765 51,000
2004/09/17 766 773 764 767 75,000
2004/09/16 762 779 762 776 138,000
2004/09/15 775 775 762 762 122,000
2004/09/14 766 776 760 774 112,000
2004/09/13 763 765 760 760 82,000
2004/09/10 748 757 744 746 216,000
2004/09/09 770 770 747 747 90,000
2004/09/08 764 766 757 761 87,000
2004/09/07 748 759 748 754 90,000
2004/09/06 737 753 737 748 61,000
2004/09/03 743 743 733 735 121,000
2004/09/02 740 741 738 740 50,000
2004/09/01 732 744 732 741 74,000
2004/08/31 739 739 730 731 72,000
2004/08/30 739 746 739 740 27,000
2004/08/27 741 745 734 739 35,000
2004/08/26 743 748 734 739 74,000
2004/08/25 739 743 737 739 63,000
2004/08/24 738 747 735 736 59,000
2004/08/23 741 747 739 739 59,000
2004/08/20 737 749 737 739 62,000
2004/08/19 736 737 730 735 35,000
2004/08/18 727 738 727 732 47,000
2004/08/17 733 734 723 727 59,000
2004/08/16 734 738 725 730 45,000
2004/08/13 753 755 743 744 96,000
2004/08/12 753 765 753 753 56,000
2004/08/11 754 762 749 752 118,000
2004/08/10 758 759 750 753 69,000
2004/08/09 753 762 752 758 61,000
2004/08/06 756 763 755 763 97,000
2004/08/05 757 774 757 765 99,000
2004/08/04 760 775 750 756 81,000
2004/08/03 764 773 759 766 104,000
2004/08/02 766 775 764 773 98,000
2004/07/30 775 777 765 768 68,000
2004/07/29 768 773 765 766 49,000
2004/07/28 766 769 765 768 54,000
2004/07/27 772 775 768 769 46,000
2004/07/26 782 782 766 771 70,000
2004/07/23 786 786 779 782 55,000
2004/07/22 776 783 776 777 68,000
2004/07/21 780 790 778 782 57,000
2004/07/20 774 774 755 770 44,000
2004/07/16 767 782 760 775 98,000
2004/07/15 780 786 767 778 172,000
2004/07/14 795 798 777 777 64,000
2004/07/13 798 799 793 795 41,000
2004/07/12 791 796 788 796 63,000
2004/07/09 791 795 784 790 91,000
2004/07/08 785 798 784 790 86,000
2004/07/07 783 790 777 785 122,000
2004/07/06 787 797 785 793 86,000
2004/07/05 802 802 787 797 55,000
2004/07/02 808 810 805 809 121,000
2004/07/01 810 813 805 807 178,000
2004/06/30 803 810 799 809 137,000
2004/06/29 804 807 796 803 98,000
2004/06/28 792 804 789 804 120,000
2004/06/25 804 804 789 791 112,000
2004/06/24 790 800 790 796 65,000
2004/06/23 797 797 785 789 127,000
2004/06/22 795 801 790 796 96,000
2004/06/21 798 822 784 803 300,000
2004/06/18 790 790 776 784 88,000
2004/06/17 785 796 782 796 127,000
2004/06/16 781 801 781 789 104,000
2004/06/15 795 796 782 787 145,000
2004/06/14 801 809 800 805 65,000
2004/06/11 794 810 794 801 284,000
2004/06/10 797 804 794 803 202,000
2004/06/09 796 797 785 796 88,000
2004/06/08 796 798 790 797 119,000
2004/06/07 778 797 778 795 102,000
2004/06/04 784 790 776 790 128,000
2004/06/03 791 795 784 786 176,000
2004/06/02 790 791 782 791 85,000
2004/06/01 781 794 778 790 123,000
2004/05/31 780 784 779 784 47,000
2004/05/28 779 787 779 787 147,000
2004/05/27 781 782 774 776 137,000
2004/05/26 780 784 775 781 118,000
2004/05/25 781 781 770 780 159,000
2004/05/24 775 785 769 777 280,000
2004/05/21 758 775 755 772 159,000
2004/05/20 746 770 746 758 153,000
2004/05/19 758 765 750 764 167,000
2004/05/18 720 754 720 748 288,000
2004/05/17 750 755 730 736 138,000
2004/05/14 759 759 746 755 137,000
2004/05/13 761 770 755 759 227,000
2004/05/12 757 771 746 771 178,000
2004/05/11 730 750 729 747 358,000
2004/05/10 750 760 736 739 375,000
2004/05/07 774 775 760 761 297,000
2004/05/06 787 787 767 778 413,000
2004/04/30 775 780 765 777 304,000
2004/04/28 765 788 765 781 586,000
2004/04/27 763 768 757 768 240,000
2004/04/26 750 769 745 763 414,000
2004/04/23 758 759 754 754 249,000
2004/04/22 754 757 749 755 212,000
2004/04/21 745 753 737 750 380,000
2004/04/20 728 746 723 740 659,000
2004/04/19 725 730 717 728 344,000
2004/04/16 711 724 711 718 177,000
2004/04/15 716 721 710 711 171,000
2004/04/14 724 724 714 718 257,000
2004/04/13 727 730 723 725 147,000
2004/04/12 725 728 721 726 90,000
2004/04/09 725 728 722 725 135,000
2004/04/08 721 732 720 732 207,000
2004/04/07 720 730 719 724 257,000
2004/04/06 724 724 718 719 171,000
2004/04/05 716 724 716 718 211,000
2004/04/02 709 725 709 715 132,000
2004/04/01 719 720 709 709 149,000
2004/03/31 720 720 708 715 161,000
2004/03/30 719 720 711 713 302,000
2004/03/29 721 732 721 728 204,000
2004/03/26 720 726 718 720 223,000
2004/03/25 719 720 716 718 131,000
2004/03/24 714 717 712 715 229,000
2004/03/23 714 718 713 716 113,000
2004/03/22 714 717 714 715 93,000
2004/03/19 714 720 712 712 247,000
2004/03/18 720 720 711 714 201,000
2004/03/17 715 719 713 719 77,000
2004/03/16 714 715 710 714 70,000
2004/03/15 715 724 715 716 144,000
2004/03/12 706 716 705 712 281,000
2004/03/11 717 717 711 713 160,000
2004/03/10 714 724 714 719 206,000
2004/03/09 710 714 709 712 168,000
2004/03/08 703 713 703 710 207,000
2004/03/05 705 708 700 701 187,000
2004/03/04 704 710 698 704 345,000
2004/03/03 705 711 703 703 258,000
2004/03/02 710 711 704 711 226,000
2004/03/01 691 704 691 704 290,000
2004/02/27 685 689 685 689 163,000
2004/02/26 680 687 678 687 168,000
2004/02/25 672 679 672 677 157,000
2004/02/24 677 677 670 671 113,000
2004/02/23 673 677 672 672 116,000
2004/02/20 669 674 669 673 60,000
2004/02/19 675 676 668 668 184,000
2004/02/18 676 677 672 673 96,000
2004/02/17 672 675 672 674 80,000
2004/02/16 672 674 669 671 92,000
2004/02/13 673 673 667 667 117,000
2004/02/12 669 673 664 664 140,000
2004/02/10 665 672 663 663 120,000
2004/02/09 670 676 662 662 291,000
2004/02/06 675 676 673 673 99,000
2004/02/05 671 675 670 673 89,000
2004/02/04 682 682 670 670 118,000
2004/02/03 683 683 674 678 156,000
2004/02/02 677 680 675 680 148,000
2004/01/30 668 675 667 673 142,000
2004/01/29 670 670 663 666 173,000
2004/01/28 670 672 667 669 319,000
2004/01/27 677 679 667 668 257,000
2004/01/26 677 677 672 674 119,000
2004/01/23 670 675 663 670 277,000
2004/01/22 674 679 662 668 364,000
2004/01/21 680 680 663 671 712,000
2004/01/20 688 688 680 680 201,000
2004/01/19 683 685 680 685 97,000
2004/01/16 681 685 678 681 118,000
2004/01/15 684 684 676 676 144,000
2004/01/14 681 683 680 681 140,000
2004/01/13 687 689 680 681 160,000
2004/01/09 690 690 683 685 160,000
2004/01/08 685 693 683 689 199,000
2004/01/07 687 687 680 682 151,000
2004/01/06 687 688 683 683 118,000
2004/01/05 687 687 679 686 57,000

このページの先頭へ