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 |
|---|---|---|---|---|---|
| 2006/12/29 | 795 | 807 | 795 | 799 | 75,000 |
| 2006/12/28 | 799 | 808 | 799 | 802 | 103,000 |
| 2006/12/27 | 800 | 801 | 797 | 799 | 131,000 |
| 2006/12/26 | 799 | 809 | 795 | 808 | 264,000 |
| 2006/12/25 | 810 | 813 | 805 | 807 | 121,000 |
| 2006/12/22 | 813 | 815 | 804 | 807 | 207,000 |
| 2006/12/21 | 818 | 820 | 813 | 816 | 197,000 |
| 2006/12/20 | 821 | 822 | 816 | 821 | 197,000 |
| 2006/12/19 | 825 | 825 | 812 | 812 | 210,000 |
| 2006/12/18 | 821 | 825 | 820 | 825 | 97,000 |
| 2006/12/15 | 817 | 826 | 817 | 824 | 248,000 |
| 2006/12/14 | 814 | 819 | 811 | 819 | 278,000 |
| 2006/12/13 | 812 | 818 | 812 | 813 | 121,000 |
| 2006/12/12 | 822 | 822 | 811 | 814 | 217,000 |
| 2006/12/11 | 811 | 825 | 810 | 824 | 345,000 |
| 2006/12/08 | 809 | 811 | 805 | 807 | 441,000 |
| 2006/12/07 | 782 | 799 | 780 | 797 | 286,000 |
| 2006/12/06 | 778 | 784 | 775 | 784 | 141,000 |
| 2006/12/05 | 782 | 784 | 778 | 779 | 238,000 |
| 2006/12/04 | 770 | 784 | 766 | 784 | 338,000 |
| 2006/12/01 | 760 | 763 | 753 | 760 | 197,000 |
| 2006/11/30 | 752 | 760 | 752 | 760 | 249,000 |
| 2006/11/29 | 758 | 758 | 749 | 752 | 358,000 |
| 2006/11/28 | 740 | 765 | 738 | 765 | 265,000 |
| 2006/11/27 | 737 | 757 | 735 | 754 | 231,000 |
| 2006/11/24 | 755 | 755 | 734 | 743 | 259,000 |
| 2006/11/22 | 733 | 735 | 716 | 725 | 458,000 |
| 2006/11/21 | 747 | 751 | 735 | 736 | 193,000 |
| 2006/11/20 | 760 | 763 | 746 | 747 | 258,000 |
| 2006/11/17 | 781 | 781 | 764 | 765 | 121,000 |
| 2006/11/16 | 775 | 782 | 775 | 781 | 206,000 |
| 2006/11/15 | 775 | 779 | 766 | 776 | 344,000 |
| 2006/11/14 | 767 | 782 | 767 | 777 | 291,000 |
| 2006/11/13 | 756 | 768 | 756 | 766 | 311,000 |
| 2006/11/10 | 757 | 776 | 757 | 766 | 346,000 |
| 2006/11/09 | 755 | 765 | 755 | 757 | 233,000 |
| 2006/11/08 | 771 | 772 | 757 | 758 | 310,000 |
| 2006/11/07 | 791 | 793 | 775 | 776 | 393,000 |
| 2006/11/06 | 795 | 801 | 792 | 797 | 259,000 |
| 2006/11/02 | 810 | 810 | 800 | 810 | 254,000 |
| 2006/11/01 | 797 | 810 | 791 | 810 | 374,000 |
| 2006/10/31 | 803 | 805 | 783 | 794 | 224,000 |
| 2006/10/30 | 804 | 805 | 790 | 794 | 298,000 |
| 2006/10/27 | 807 | 807 | 802 | 804 | 175,000 |
| 2006/10/26 | 800 | 806 | 800 | 805 | 204,000 |
| 2006/10/25 | 803 | 803 | 799 | 800 | 110,000 |
| 2006/10/24 | 799 | 804 | 797 | 799 | 119,000 |
| 2006/10/23 | 795 | 804 | 793 | 795 | 254,000 |
| 2006/10/20 | 792 | 792 | 785 | 787 | 78,000 |
| 2006/10/19 | 789 | 792 | 784 | 789 | 174,000 |
| 2006/10/18 | 789 | 789 | 779 | 787 | 179,000 |
| 2006/10/17 | 796 | 796 | 787 | 792 | 171,000 |
| 2006/10/16 | 778 | 790 | 777 | 787 | 154,000 |
| 2006/10/13 | 766 | 775 | 766 | 774 | 156,000 |
| 2006/10/12 | 765 | 769 | 758 | 761 | 198,000 |
| 2006/10/11 | 786 | 787 | 763 | 764 | 325,000 |
| 2006/10/10 | 793 | 794 | 783 | 785 | 232,000 |
| 2006/10/06 | 802 | 802 | 793 | 796 | 110,000 |
| 2006/10/05 | 798 | 807 | 794 | 803 | 239,000 |
| 2006/10/04 | 797 | 800 | 782 | 784 | 193,000 |
| 2006/10/03 | 806 | 806 | 795 | 799 | 175,000 |
| 2006/10/02 | 810 | 812 | 805 | 805 | 183,000 |
| 2006/09/29 | 795 | 809 | 795 | 805 | 278,000 |
| 2006/09/28 | 791 | 795 | 790 | 791 | 122,000 |
| 2006/09/27 | 782 | 790 | 777 | 788 | 245,000 |
| 2006/09/26 | 790 | 790 | 769 | 778 | 231,000 |
| 2006/09/25 | 793 | 794 | 790 | 792 | 287,000 |
| 2006/09/22 | 792 | 794 | 791 | 792 | 259,000 |
| 2006/09/21 | 792 | 796 | 789 | 792 | 175,000 |
| 2006/09/20 | 795 | 795 | 788 | 790 | 115,000 |
| 2006/09/19 | 795 | 797 | 788 | 788 | 192,000 |
| 2006/09/15 | 791 | 797 | 787 | 793 | 425,000 |
| 2006/09/14 | 793 | 796 | 790 | 795 | 137,000 |
| 2006/09/13 | 797 | 801 | 785 | 785 | 446,000 |
| 2006/09/12 | 805 | 805 | 792 | 792 | 260,000 |
| 2006/09/11 | 805 | 809 | 797 | 797 | 717,000 |
| 2006/09/08 | 802 | 807 | 801 | 805 | 345,000 |
| 2006/09/07 | 805 | 808 | 799 | 802 | 630,000 |
| 2006/09/06 | 814 | 815 | 806 | 808 | 618,000 |
| 2006/09/05 | 806 | 814 | 802 | 810 | 710,000 |
| 2006/09/04 | 810 | 815 | 801 | 806 | 863,000 |
| 2006/09/01 | 829 | 829 | 808 | 809 | 559,000 |
| 2006/08/31 | 820 | 833 | 818 | 828 | 272,000 |
| 2006/08/30 | 827 | 827 | 818 | 819 | 258,000 |
| 2006/08/29 | 836 | 839 | 826 | 827 | 180,000 |
| 2006/08/28 | 842 | 846 | 834 | 836 | 234,000 |
| 2006/08/25 | 850 | 853 | 837 | 845 | 238,000 |
| 2006/08/24 | 851 | 852 | 846 | 847 | 85,000 |
| 2006/08/23 | 848 | 856 | 845 | 854 | 37,000 |
| 2006/08/22 | 855 | 855 | 847 | 852 | 82,000 |
| 2006/08/21 | 855 | 859 | 848 | 848 | 110,000 |
| 2006/08/18 | 850 | 851 | 841 | 851 | 119,000 |
| 2006/08/17 | 845 | 852 | 841 | 841 | 221,000 |
| 2006/08/16 | 839 | 839 | 827 | 838 | 135,000 |
| 2006/08/15 | 827 | 830 | 819 | 829 | 139,000 |
| 2006/08/14 | 816 | 824 | 815 | 821 | 91,000 |
| 2006/08/11 | 808 | 811 | 800 | 806 | 137,000 |
| 2006/08/10 | 808 | 815 | 804 | 812 | 111,000 |
| 2006/08/09 | 806 | 811 | 794 | 810 | 281,000 |
| 2006/08/08 | 811 | 827 | 804 | 821 | 306,000 |
| 2006/08/07 | 817 | 820 | 812 | 814 | 319,000 |
| 2006/08/04 | 816 | 821 | 809 | 821 | 198,000 |
| 2006/08/03 | 831 | 831 | 814 | 815 | 334,000 |
| 2006/08/02 | 843 | 843 | 823 | 827 | 600,000 |
| 2006/08/01 | 835 | 844 | 834 | 837 | 564,000 |
| 2006/07/31 | 854 | 855 | 838 | 847 | 224,000 |
| 2006/07/28 | 822 | 845 | 822 | 834 | 258,000 |
| 2006/07/27 | 816 | 825 | 810 | 818 | 370,000 |
| 2006/07/26 | 810 | 830 | 809 | 818 | 510,000 |
| 2006/07/25 | 807 | 810 | 796 | 807 | 254,000 |
| 2006/07/24 | 801 | 801 | 784 | 794 | 160,000 |
| 2006/07/21 | 801 | 808 | 788 | 803 | 217,000 |
| 2006/07/20 | 815 | 815 | 795 | 810 | 191,000 |
| 2006/07/19 | 787 | 802 | 782 | 785 | 255,000 |
| 2006/07/18 | 818 | 820 | 782 | 787 | 255,000 |
| 2006/07/14 | 842 | 842 | 817 | 819 | 295,000 |
| 2006/07/13 | 831 | 850 | 826 | 839 | 177,000 |
| 2006/07/12 | 858 | 858 | 832 | 840 | 339,000 |
| 2006/07/11 | 872 | 872 | 849 | 860 | 206,000 |
| 2006/07/10 | 856 | 864 | 828 | 864 | 320,000 |
| 2006/07/07 | 890 | 890 | 859 | 865 | 460,000 |
| 2006/07/06 | 871 | 887 | 862 | 887 | 440,000 |
| 2006/07/05 | 852 | 870 | 848 | 870 | 336,000 |
| 2006/07/04 | 852 | 860 | 851 | 856 | 206,000 |
| 2006/07/03 | 848 | 851 | 841 | 850 | 364,000 |
| 2006/06/30 | 837 | 847 | 837 | 846 | 311,000 |
| 2006/06/29 | 822 | 834 | 819 | 825 | 872,000 |
| 2006/06/28 | 836 | 838 | 816 | 818 | 697,000 |
| 2006/06/27 | 843 | 849 | 835 | 844 | 385,000 |
| 2006/06/26 | 857 | 862 | 841 | 849 | 296,000 |
| 2006/06/23 | 861 | 864 | 850 | 863 | 171,000 |
| 2006/06/22 | 856 | 868 | 844 | 859 | 272,000 |
| 2006/06/21 | 858 | 859 | 836 | 849 | 183,000 |
| 2006/06/20 | 860 | 865 | 852 | 857 | 183,000 |
| 2006/06/19 | 861 | 874 | 861 | 871 | 261,000 |
| 2006/06/16 | 908 | 908 | 872 | 877 | 263,000 |
| 2006/06/15 | 871 | 879 | 854 | 864 | 302,000 |
| 2006/06/14 | 850 | 884 | 844 | 861 | 310,000 |
| 2006/06/13 | 884 | 893 | 864 | 867 | 324,000 |
| 2006/06/12 | 863 | 891 | 861 | 888 | 186,000 |
| 2006/06/09 | 885 | 890 | 851 | 881 | 544,000 |
| 2006/06/08 | 866 | 878 | 863 | 869 | 555,000 |
| 2006/06/07 | 895 | 896 | 870 | 873 | 172,000 |
| 2006/06/06 | 900 | 904 | 888 | 895 | 215,000 |
| 2006/06/05 | 922 | 927 | 904 | 906 | 168,000 |
| 2006/06/02 | 910 | 923 | 901 | 922 | 287,000 |
| 2006/06/01 | 934 | 935 | 913 | 920 | 297,000 |
| 2006/05/31 | 920 | 933 | 920 | 924 | 350,000 |
| 2006/05/30 | 938 | 945 | 922 | 934 | 329,000 |
| 2006/05/29 | 968 | 978 | 935 | 942 | 353,000 |
| 2006/05/26 | 958 | 968 | 940 | 958 | 176,000 |
| 2006/05/25 | 952 | 971 | 942 | 959 | 229,000 |
| 2006/05/24 | 938 | 953 | 925 | 952 | 223,000 |
| 2006/05/23 | 954 | 960 | 931 | 938 | 333,000 |
| 2006/05/22 | 993 | 995 | 954 | 958 | 381,000 |
| 2006/05/19 | 961 | 976 | 960 | 973 | 234,000 |
| 2006/05/18 | 966 | 971 | 955 | 971 | 214,000 |
| 2006/05/17 | 975 | 987 | 956 | 986 | 240,000 |
| 2006/05/16 | 998 | 998 | 975 | 976 | 219,000 |
| 2006/05/15 | 990 | 995 | 983 | 988 | 186,000 |
| 2006/05/12 | 1,000 | 1,000 | 970 | 984 | 193,000 |
| 2006/05/11 | 1,015 | 1,019 | 1,001 | 1,004 | 230,000 |
| 2006/05/10 | 1,025 | 1,030 | 1,008 | 1,014 | 607,000 |
| 2006/05/09 | 1,028 | 1,033 | 1,023 | 1,025 | 501,000 |
| 2006/05/08 | 1,032 | 1,036 | 1,023 | 1,028 | 323,000 |
| 2006/05/02 | 1,018 | 1,035 | 1,008 | 1,019 | 609,000 |
| 2006/05/01 | 1,008 | 1,016 | 1,002 | 1,015 | 740,000 |
| 2006/04/28 | 1,030 | 1,035 | 1,012 | 1,015 | 444,000 |
| 2006/04/27 | 1,041 | 1,046 | 1,021 | 1,035 | 421,000 |
| 2006/04/26 | 1,050 | 1,058 | 1,033 | 1,039 | 495,000 |
| 2006/04/25 | 1,059 | 1,067 | 1,048 | 1,052 | 242,000 |
| 2006/04/24 | 1,072 | 1,077 | 1,042 | 1,062 | 402,000 |
| 2006/04/21 | 1,088 | 1,095 | 1,080 | 1,088 | 147,000 |
| 2006/04/20 | 1,088 | 1,091 | 1,072 | 1,085 | 100,000 |
| 2006/04/19 | 1,100 | 1,110 | 1,085 | 1,087 | 235,000 |
| 2006/04/18 | 1,068 | 1,092 | 1,060 | 1,090 | 199,000 |
| 2006/04/17 | 1,079 | 1,079 | 1,067 | 1,068 | 193,000 |
| 2006/04/14 | 1,070 | 1,077 | 1,064 | 1,069 | 236,000 |
| 2006/04/13 | 1,044 | 1,071 | 1,044 | 1,066 | 246,000 |
| 2006/04/12 | 1,048 | 1,070 | 1,037 | 1,044 | 245,000 |
| 2006/04/11 | 1,052 | 1,054 | 1,032 | 1,048 | 287,000 |
| 2006/04/10 | 1,055 | 1,066 | 1,046 | 1,057 | 194,000 |
| 2006/04/07 | 1,068 | 1,074 | 1,054 | 1,062 | 247,000 |
| 2006/04/06 | 1,062 | 1,082 | 1,060 | 1,067 | 249,000 |
| 2006/04/05 | 1,081 | 1,103 | 1,060 | 1,070 | 598,000 |
| 2006/04/04 | 1,079 | 1,087 | 1,065 | 1,079 | 487,000 |
| 2006/04/03 | 1,063 | 1,087 | 1,063 | 1,077 | 340,000 |
| 2006/03/31 | 1,085 | 1,085 | 1,060 | 1,065 | 290,000 |
| 2006/03/30 | 1,056 | 1,077 | 1,048 | 1,069 | 446,000 |
| 2006/03/29 | 1,010 | 1,055 | 1,006 | 1,046 | 749,000 |
| 2006/03/28 | 1,001 | 1,008 | 997 | 1,003 | 294,000 |
| 2006/03/27 | 1,000 | 1,011 | 997 | 998 | 315,000 |
| 2006/03/24 | 1,000 | 1,003 | 994 | 995 | 180,000 |
| 2006/03/23 | 999 | 1,020 | 999 | 1,000 | 246,000 |
| 2006/03/22 | 991 | 1,000 | 985 | 998 | 322,000 |
| 2006/03/20 | 987 | 1,004 | 987 | 1,000 | 225,000 |
| 2006/03/17 | 985 | 996 | 978 | 989 | 294,000 |
| 2006/03/16 | 1,005 | 1,007 | 982 | 985 | 147,000 |
| 2006/03/15 | 1,008 | 1,012 | 1,000 | 1,005 | 175,000 |
| 2006/03/14 | 1,011 | 1,023 | 1,007 | 1,007 | 245,000 |
| 2006/03/13 | 1,000 | 1,010 | 990 | 1,005 | 220,000 |
| 2006/03/10 | 979 | 998 | 979 | 995 | 476,000 |
| 2006/03/09 | 967 | 1,005 | 967 | 989 | 364,000 |
| 2006/03/08 | 980 | 993 | 960 | 967 | 347,000 |
| 2006/03/07 | 991 | 1,005 | 975 | 989 | 185,000 |
| 2006/03/06 | 996 | 1,006 | 970 | 999 | 248,000 |
| 2006/03/03 | 1,015 | 1,015 | 995 | 1,000 | 239,000 |
| 2006/03/02 | 1,022 | 1,045 | 1,022 | 1,024 | 243,000 |
| 2006/03/01 | 1,036 | 1,040 | 1,015 | 1,015 | 280,000 |
| 2006/02/28 | 1,045 | 1,057 | 1,024 | 1,037 | 413,000 |
| 2006/02/27 | 1,058 | 1,083 | 1,045 | 1,045 | 401,000 |
| 2006/02/24 | 1,043 | 1,075 | 1,020 | 1,062 | 399,000 |
| 2006/02/23 | 1,062 | 1,074 | 1,041 | 1,060 | 453,000 |
| 2006/02/22 | 1,069 | 1,073 | 1,044 | 1,062 | 377,000 |
| 2006/02/21 | 1,015 | 1,067 | 1,001 | 1,066 | 410,000 |
| 2006/02/20 | 1,048 | 1,071 | 1,030 | 1,035 | 308,000 |
| 2006/02/17 | 1,056 | 1,074 | 1,052 | 1,056 | 386,000 |
| 2006/02/16 | 1,059 | 1,069 | 1,030 | 1,056 | 375,000 |
| 2006/02/15 | 1,081 | 1,101 | 1,058 | 1,069 | 335,000 |
| 2006/02/14 | 1,073 | 1,088 | 1,051 | 1,078 | 273,000 |
| 2006/02/13 | 1,124 | 1,130 | 1,077 | 1,090 | 450,000 |
| 2006/02/10 | 1,159 | 1,175 | 1,102 | 1,131 | 296,000 |
| 2006/02/09 | 1,193 | 1,198 | 1,150 | 1,159 | 279,000 |
| 2006/02/08 | 1,210 | 1,218 | 1,172 | 1,173 | 1,083,000 |
| 2006/02/07 | 1,101 | 1,181 | 1,071 | 1,161 | 660,000 |
| 2006/02/06 | 1,081 | 1,084 | 1,056 | 1,081 | 451,000 |
| 2006/02/03 | 1,123 | 1,124 | 1,082 | 1,089 | 376,000 |
| 2006/02/02 | 1,115 | 1,130 | 1,114 | 1,123 | 245,000 |
| 2006/02/01 | 1,128 | 1,128 | 1,104 | 1,104 | 151,000 |
| 2006/01/31 | 1,134 | 1,137 | 1,110 | 1,118 | 272,000 |
| 2006/01/30 | 1,150 | 1,150 | 1,131 | 1,131 | 376,000 |
| 2006/01/27 | 1,131 | 1,143 | 1,118 | 1,137 | 285,000 |
| 2006/01/26 | 1,110 | 1,123 | 1,105 | 1,112 | 270,000 |
| 2006/01/25 | 1,090 | 1,103 | 1,084 | 1,091 | 254,000 |
| 2006/01/24 | 1,085 | 1,090 | 1,067 | 1,077 | 253,000 |
| 2006/01/23 | 1,076 | 1,094 | 1,066 | 1,070 | 384,000 |
| 2006/01/20 | 1,091 | 1,096 | 1,080 | 1,094 | 400,000 |
| 2006/01/19 | 1,000 | 1,062 | 980 | 1,053 | 253,000 |
| 2006/01/18 | 1,051 | 1,060 | 1,003 | 1,030 | 311,000 |
| 2006/01/17 | 1,070 | 1,098 | 1,054 | 1,060 | 378,000 |
| 2006/01/16 | 1,081 | 1,096 | 1,065 | 1,085 | 518,000 |
| 2006/01/13 | 1,043 | 1,066 | 1,035 | 1,057 | 388,000 |
| 2006/01/12 | 1,030 | 1,044 | 1,003 | 1,037 | 353,000 |
| 2006/01/11 | 994 | 1,025 | 987 | 1,020 | 297,000 |
| 2006/01/10 | 1,008 | 1,009 | 995 | 995 | 218,000 |
| 2006/01/06 | 1,004 | 1,013 | 998 | 1,007 | 283,000 |
| 2006/01/05 | 1,010 | 1,014 | 997 | 1,004 | 190,000 |
| 2006/01/04 | 1,002 | 1,009 | 994 | 1,008 | 56,000 |