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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,019 | 1,019 | 992 | 992 | 82,000 |
| 2005/12/29 | 990 | 1,018 | 990 | 1,005 | 186,000 |
| 2005/12/28 | 983 | 996 | 980 | 993 | 109,000 |
| 2005/12/27 | 995 | 998 | 986 | 993 | 275,000 |
| 2005/12/26 | 970 | 980 | 969 | 978 | 131,000 |
| 2005/12/22 | 984 | 989 | 970 | 979 | 110,000 |
| 2005/12/21 | 980 | 987 | 973 | 985 | 131,000 |
| 2005/12/20 | 980 | 980 | 960 | 972 | 187,000 |
| 2005/12/19 | 983 | 983 | 958 | 970 | 179,000 |
| 2005/12/16 | 972 | 981 | 969 | 973 | 167,000 |
| 2005/12/15 | 984 | 984 | 971 | 975 | 121,000 |
| 2005/12/14 | 1,009 | 1,009 | 982 | 984 | 198,000 |
| 2005/12/13 | 997 | 1,009 | 995 | 1,008 | 276,000 |
| 2005/12/12 | 992 | 1,007 | 982 | 991 | 227,000 |
| 2005/12/09 | 981 | 986 | 972 | 982 | 268,000 |
| 2005/12/08 | 979 | 986 | 971 | 976 | 159,000 |
| 2005/12/07 | 990 | 992 | 975 | 982 | 181,000 |
| 2005/12/06 | 990 | 1,005 | 986 | 986 | 192,000 |
| 2005/12/05 | 1,000 | 1,010 | 994 | 1,009 | 223,000 |
| 2005/12/02 | 1,020 | 1,020 | 1,002 | 1,004 | 99,000 |
| 2005/12/01 | 975 | 1,008 | 975 | 1,008 | 246,000 |
| 2005/11/30 | 975 | 991 | 966 | 969 | 408,000 |
| 2005/11/29 | 984 | 1,000 | 974 | 982 | 475,000 |
| 2005/11/28 | 998 | 1,010 | 984 | 994 | 470,000 |
| 2005/11/25 | 1,006 | 1,021 | 1,001 | 1,014 | 280,000 |
| 2005/11/24 | 1,035 | 1,039 | 1,016 | 1,016 | 344,000 |
| 2005/11/22 | 1,040 | 1,040 | 1,019 | 1,035 | 452,000 |
| 2005/11/21 | 1,034 | 1,043 | 1,021 | 1,022 | 440,000 |
| 2005/11/18 | 990 | 1,035 | 990 | 1,032 | 804,000 |
| 2005/11/17 | 964 | 980 | 961 | 978 | 206,000 |
| 2005/11/16 | 957 | 970 | 955 | 964 | 359,000 |
| 2005/11/15 | 941 | 968 | 941 | 967 | 374,000 |
| 2005/11/14 | 950 | 972 | 940 | 942 | 338,000 |
| 2005/11/11 | 943 | 961 | 939 | 950 | 299,000 |
| 2005/11/10 | 968 | 988 | 941 | 948 | 595,000 |
| 2005/11/09 | 973 | 977 | 964 | 967 | 375,000 |
| 2005/11/08 | 949 | 989 | 946 | 983 | 707,000 |
| 2005/11/07 | 927 | 939 | 922 | 937 | 269,000 |
| 2005/11/04 | 910 | 936 | 910 | 935 | 680,000 |
| 2005/11/02 | 888 | 912 | 881 | 907 | 604,000 |
| 2005/11/01 | 882 | 885 | 880 | 884 | 138,000 |
| 2005/10/31 | 863 | 873 | 862 | 872 | 294,000 |
| 2005/10/28 | 860 | 867 | 855 | 862 | 369,000 |
| 2005/10/27 | 863 | 870 | 861 | 866 | 229,000 |
| 2005/10/26 | 860 | 874 | 860 | 862 | 175,000 |
| 2005/10/25 | 858 | 875 | 858 | 865 | 96,000 |
| 2005/10/24 | 869 | 876 | 860 | 860 | 141,000 |
| 2005/10/21 | 865 | 875 | 856 | 871 | 192,000 |
| 2005/10/20 | 882 | 884 | 873 | 875 | 236,000 |
| 2005/10/19 | 875 | 880 | 866 | 880 | 413,000 |
| 2005/10/18 | 875 | 881 | 873 | 875 | 305,000 |
| 2005/10/17 | 863 | 874 | 858 | 868 | 341,000 |
| 2005/10/14 | 857 | 858 | 852 | 854 | 213,000 |
| 2005/10/13 | 860 | 861 | 850 | 852 | 478,000 |
| 2005/10/12 | 884 | 889 | 868 | 880 | 286,000 |
| 2005/10/11 | 871 | 874 | 858 | 874 | 345,000 |
| 2005/10/07 | 880 | 880 | 863 | 865 | 267,000 |
| 2005/10/06 | 886 | 886 | 870 | 884 | 245,000 |
| 2005/10/05 | 898 | 898 | 880 | 887 | 380,000 |
| 2005/10/04 | 899 | 904 | 895 | 899 | 175,000 |
| 2005/10/03 | 900 | 909 | 880 | 902 | 252,000 |
| 2005/09/30 | 919 | 919 | 900 | 900 | 343,000 |
| 2005/09/29 | 913 | 914 | 894 | 911 | 326,000 |
| 2005/09/28 | 909 | 909 | 897 | 906 | 251,000 |
| 2005/09/27 | 900 | 907 | 893 | 904 | 440,000 |
| 2005/09/26 | 897 | 897 | 882 | 896 | 565,000 |
| 2005/09/22 | 855 | 870 | 851 | 870 | 566,000 |
| 2005/09/21 | 851 | 853 | 844 | 846 | 367,000 |
| 2005/09/20 | 851 | 851 | 843 | 847 | 271,000 |
| 2005/09/16 | 846 | 849 | 835 | 841 | 459,000 |
| 2005/09/15 | 844 | 851 | 843 | 845 | 351,000 |
| 2005/09/14 | 851 | 854 | 843 | 844 | 344,000 |
| 2005/09/13 | 860 | 862 | 847 | 850 | 665,000 |
| 2005/09/12 | 859 | 864 | 852 | 858 | 846,000 |
| 2005/09/09 | 862 | 870 | 836 | 843 | 1,471,000 |
| 2005/09/08 | 908 | 910 | 875 | 880 | 315,000 |
| 2005/09/07 | 911 | 932 | 911 | 913 | 401,000 |
| 2005/09/06 | 930 | 931 | 905 | 907 | 362,000 |
| 2005/09/05 | 914 | 940 | 912 | 939 | 551,000 |
| 2005/09/02 | 907 | 913 | 902 | 905 | 273,000 |
| 2005/09/01 | 900 | 910 | 899 | 908 | 256,000 |
| 2005/08/31 | 892 | 895 | 886 | 891 | 364,000 |
| 2005/08/30 | 890 | 897 | 886 | 892 | 384,000 |
| 2005/08/29 | 905 | 905 | 885 | 888 | 299,000 |
| 2005/08/26 | 895 | 902 | 890 | 895 | 308,000 |
| 2005/08/25 | 891 | 894 | 882 | 891 | 229,000 |
| 2005/08/24 | 886 | 891 | 882 | 882 | 281,000 |
| 2005/08/23 | 883 | 886 | 876 | 878 | 167,000 |
| 2005/08/22 | 886 | 886 | 875 | 883 | 134,000 |
| 2005/08/19 | 879 | 880 | 870 | 876 | 320,000 |
| 2005/08/18 | 899 | 900 | 884 | 884 | 220,000 |
| 2005/08/17 | 894 | 907 | 893 | 905 | 322,000 |
| 2005/08/16 | 902 | 907 | 894 | 904 | 260,000 |
| 2005/08/15 | 902 | 914 | 897 | 902 | 230,000 |
| 2005/08/12 | 918 | 918 | 904 | 913 | 418,000 |
| 2005/08/11 | 884 | 913 | 884 | 904 | 655,000 |
| 2005/08/10 | 870 | 886 | 867 | 876 | 278,000 |
| 2005/08/09 | 846 | 862 | 841 | 860 | 306,000 |
| 2005/08/08 | 829 | 849 | 820 | 845 | 517,000 |
| 2005/08/05 | 844 | 850 | 827 | 829 | 233,000 |
| 2005/08/04 | 849 | 851 | 841 | 843 | 197,000 |
| 2005/08/03 | 851 | 858 | 844 | 846 | 379,000 |
| 2005/08/02 | 865 | 870 | 843 | 851 | 257,000 |
| 2005/08/01 | 861 | 880 | 861 | 875 | 437,000 |
| 2005/07/29 | 836 | 859 | 828 | 855 | 296,000 |
| 2005/07/28 | 878 | 890 | 855 | 855 | 372,000 |
| 2005/07/27 | 871 | 880 | 870 | 874 | 297,000 |
| 2005/07/26 | 869 | 874 | 866 | 872 | 163,000 |
| 2005/07/25 | 857 | 868 | 857 | 868 | 242,000 |
| 2005/07/22 | 862 | 868 | 856 | 867 | 283,000 |
| 2005/07/21 | 860 | 864 | 857 | 861 | 288,000 |
| 2005/07/20 | 845 | 859 | 845 | 858 | 354,000 |
| 2005/07/19 | 819 | 850 | 818 | 850 | 532,000 |
| 2005/07/15 | 816 | 818 | 813 | 815 | 209,000 |
| 2005/07/14 | 813 | 815 | 811 | 811 | 143,000 |
| 2005/07/13 | 811 | 811 | 805 | 811 | 76,000 |
| 2005/07/12 | 813 | 814 | 808 | 811 | 77,000 |
| 2005/07/11 | 813 | 817 | 810 | 811 | 155,000 |
| 2005/07/08 | 810 | 813 | 804 | 812 | 146,000 |
| 2005/07/07 | 813 | 816 | 810 | 811 | 128,000 |
| 2005/07/06 | 816 | 819 | 812 | 815 | 239,000 |
| 2005/07/05 | 811 | 816 | 809 | 814 | 164,000 |
| 2005/07/04 | 810 | 810 | 802 | 809 | 72,000 |
| 2005/07/01 | 810 | 810 | 801 | 808 | 84,000 |
| 2005/06/30 | 807 | 808 | 798 | 807 | 96,000 |
| 2005/06/29 | 812 | 812 | 806 | 812 | 74,000 |
| 2005/06/28 | 801 | 812 | 798 | 812 | 97,000 |
| 2005/06/27 | 799 | 802 | 794 | 799 | 79,000 |
| 2005/06/24 | 811 | 811 | 803 | 809 | 124,000 |
| 2005/06/23 | 808 | 813 | 808 | 811 | 83,000 |
| 2005/06/22 | 815 | 816 | 808 | 812 | 120,000 |
| 2005/06/21 | 819 | 819 | 810 | 815 | 155,000 |
| 2005/06/20 | 824 | 824 | 809 | 819 | 170,000 |
| 2005/06/17 | 799 | 810 | 799 | 805 | 109,000 |
| 2005/06/16 | 789 | 800 | 789 | 796 | 113,000 |
| 2005/06/15 | 785 | 789 | 785 | 786 | 65,000 |
| 2005/06/14 | 786 | 794 | 786 | 786 | 82,000 |
| 2005/06/13 | 789 | 791 | 784 | 784 | 124,000 |
| 2005/06/10 | 790 | 790 | 786 | 789 | 304,000 |
| 2005/06/09 | 791 | 798 | 787 | 790 | 238,000 |
| 2005/06/08 | 798 | 798 | 784 | 796 | 323,000 |
| 2005/06/07 | 790 | 793 | 785 | 788 | 207,000 |
| 2005/06/06 | 789 | 793 | 785 | 789 | 165,000 |
| 2005/06/03 | 790 | 800 | 782 | 791 | 104,000 |
| 2005/06/02 | 797 | 808 | 795 | 798 | 145,000 |
| 2005/06/01 | 791 | 803 | 786 | 797 | 182,000 |
| 2005/05/31 | 781 | 790 | 781 | 788 | 116,000 |
| 2005/05/30 | 776 | 783 | 775 | 777 | 155,000 |
| 2005/05/27 | 782 | 783 | 775 | 778 | 89,000 |
| 2005/05/26 | 775 | 784 | 775 | 781 | 73,000 |
| 2005/05/25 | 789 | 789 | 780 | 783 | 86,000 |
| 2005/05/24 | 790 | 792 | 788 | 789 | 36,000 |
| 2005/05/23 | 787 | 799 | 786 | 799 | 77,000 |
| 2005/05/20 | 804 | 804 | 781 | 786 | 205,000 |
| 2005/05/19 | 796 | 806 | 795 | 800 | 87,000 |
| 2005/05/18 | 804 | 805 | 787 | 797 | 109,000 |
| 2005/05/17 | 813 | 818 | 786 | 787 | 108,000 |
| 2005/05/16 | 806 | 806 | 784 | 786 | 68,000 |
| 2005/05/13 | 819 | 819 | 805 | 805 | 48,000 |
| 2005/05/12 | 822 | 822 | 800 | 811 | 203,000 |
| 2005/05/11 | 813 | 824 | 813 | 822 | 64,000 |
| 2005/05/10 | 820 | 824 | 817 | 819 | 108,000 |
| 2005/05/09 | 808 | 819 | 805 | 819 | 148,000 |
| 2005/05/06 | 806 | 813 | 806 | 808 | 123,000 |
| 2005/05/02 | 789 | 795 | 787 | 795 | 91,000 |
| 2005/04/28 | 787 | 790 | 777 | 785 | 114,000 |
| 2005/04/27 | 783 | 785 | 767 | 785 | 210,000 |
| 2005/04/26 | 787 | 787 | 776 | 782 | 97,000 |
| 2005/04/25 | 791 | 800 | 785 | 787 | 176,000 |
| 2005/04/22 | 790 | 790 | 777 | 781 | 121,000 |
| 2005/04/21 | 767 | 778 | 757 | 768 | 294,000 |
| 2005/04/20 | 794 | 798 | 783 | 783 | 162,000 |
| 2005/04/19 | 778 | 797 | 771 | 793 | 153,000 |
| 2005/04/18 | 797 | 797 | 777 | 777 | 206,000 |
| 2005/04/15 | 804 | 809 | 800 | 807 | 108,000 |
| 2005/04/14 | 805 | 816 | 804 | 811 | 151,000 |
| 2005/04/13 | 827 | 827 | 817 | 821 | 98,000 |
| 2005/04/12 | 828 | 839 | 821 | 828 | 148,000 |
| 2005/04/11 | 844 | 844 | 827 | 828 | 150,000 |
| 2005/04/08 | 841 | 845 | 840 | 845 | 85,000 |
| 2005/04/07 | 843 | 844 | 839 | 844 | 119,000 |
| 2005/04/06 | 842 | 843 | 834 | 835 | 163,000 |
| 2005/04/05 | 835 | 843 | 833 | 842 | 129,000 |
| 2005/04/04 | 833 | 840 | 830 | 835 | 71,000 |
| 2005/04/01 | 838 | 844 | 822 | 844 | 102,000 |
| 2005/03/31 | 816 | 830 | 815 | 830 | 106,000 |
| 2005/03/30 | 823 | 826 | 815 | 825 | 124,000 |
| 2005/03/29 | 842 | 842 | 821 | 829 | 108,000 |
| 2005/03/28 | 843 | 843 | 838 | 841 | 121,000 |
| 2005/03/25 | 850 | 852 | 842 | 846 | 140,000 |
| 2005/03/24 | 857 | 860 | 843 | 843 | 118,000 |
| 2005/03/23 | 859 | 859 | 837 | 847 | 216,000 |
| 2005/03/22 | 868 | 869 | 855 | 858 | 155,000 |
| 2005/03/18 | 855 | 858 | 850 | 857 | 85,000 |
| 2005/03/17 | 852 | 856 | 845 | 856 | 206,000 |
| 2005/03/16 | 864 | 864 | 847 | 851 | 169,000 |
| 2005/03/15 | 862 | 870 | 857 | 857 | 187,000 |
| 2005/03/14 | 875 | 877 | 866 | 866 | 171,000 |
| 2005/03/11 | 883 | 883 | 865 | 875 | 447,000 |
| 2005/03/10 | 845 | 865 | 845 | 865 | 325,000 |
| 2005/03/09 | 820 | 856 | 820 | 843 | 337,000 |
| 2005/03/08 | 838 | 838 | 829 | 834 | 137,000 |
| 2005/03/07 | 813 | 838 | 812 | 838 | 425,000 |
| 2005/03/04 | 804 | 807 | 800 | 807 | 129,000 |
| 2005/03/03 | 802 | 809 | 793 | 804 | 112,000 |
| 2005/03/02 | 805 | 807 | 803 | 803 | 101,000 |
| 2005/03/01 | 804 | 806 | 797 | 804 | 272,000 |
| 2005/02/28 | 808 | 809 | 805 | 808 | 192,000 |
| 2005/02/25 | 790 | 800 | 788 | 798 | 310,000 |
| 2005/02/24 | 779 | 787 | 776 | 783 | 206,000 |
| 2005/02/23 | 771 | 780 | 768 | 776 | 59,000 |
| 2005/02/22 | 787 | 788 | 777 | 777 | 106,000 |
| 2005/02/21 | 790 | 797 | 787 | 787 | 94,000 |
| 2005/02/18 | 790 | 797 | 789 | 793 | 106,000 |
| 2005/02/17 | 788 | 795 | 787 | 789 | 98,000 |
| 2005/02/16 | 795 | 795 | 786 | 787 | 79,000 |
| 2005/02/15 | 795 | 800 | 791 | 796 | 205,000 |
| 2005/02/14 | 788 | 797 | 788 | 794 | 98,000 |
| 2005/02/10 | 787 | 790 | 781 | 787 | 139,000 |
| 2005/02/09 | 790 | 795 | 781 | 789 | 124,000 |
| 2005/02/08 | 788 | 790 | 780 | 780 | 113,000 |
| 2005/02/07 | 776 | 800 | 776 | 787 | 317,000 |
| 2005/02/04 | 769 | 772 | 765 | 770 | 136,000 |
| 2005/02/03 | 766 | 769 | 763 | 769 | 107,000 |
| 2005/02/02 | 761 | 769 | 759 | 765 | 167,000 |
| 2005/02/01 | 761 | 761 | 755 | 760 | 151,000 |
| 2005/01/31 | 760 | 763 | 755 | 760 | 127,000 |
| 2005/01/28 | 759 | 760 | 752 | 757 | 115,000 |
| 2005/01/27 | 760 | 762 | 755 | 758 | 43,000 |
| 2005/01/26 | 758 | 759 | 755 | 758 | 62,000 |
| 2005/01/25 | 753 | 756 | 745 | 754 | 90,000 |
| 2005/01/24 | 743 | 760 | 743 | 752 | 158,000 |
| 2005/01/21 | 739 | 747 | 739 | 745 | 83,000 |
| 2005/01/20 | 738 | 742 | 738 | 742 | 173,000 |
| 2005/01/19 | 740 | 746 | 736 | 737 | 145,000 |
| 2005/01/18 | 742 | 746 | 740 | 740 | 44,000 |
| 2005/01/17 | 742 | 752 | 742 | 746 | 48,000 |
| 2005/01/14 | 732 | 749 | 730 | 743 | 160,000 |
| 2005/01/13 | 743 | 747 | 737 | 738 | 95,000 |
| 2005/01/12 | 746 | 746 | 738 | 742 | 104,000 |
| 2005/01/11 | 739 | 749 | 739 | 749 | 133,000 |
| 2005/01/07 | 733 | 739 | 730 | 738 | 152,000 |
| 2005/01/06 | 726 | 734 | 726 | 733 | 123,000 |
| 2005/01/05 | 730 | 734 | 722 | 723 | 260,000 |
| 2005/01/04 | 731 | 731 | 722 | 726 | 79,000 |