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
2007/12/28 626 631 624 624 107,000
2007/12/27 630 637 630 636 211,000
2007/12/26 625 634 623 634 156,000
2007/12/25 637 637 625 627 166,000
2007/12/21 622 630 620 630 278,000
2007/12/20 623 632 620 620 289,000
2007/12/19 631 640 629 630 241,000
2007/12/18 631 635 627 631 303,000
2007/12/17 642 642 628 631 215,000
2007/12/14 650 650 639 642 253,000
2007/12/13 643 653 640 643 298,000
2007/12/12 630 648 630 646 153,000
2007/12/11 646 650 646 649 110,000
2007/12/10 658 658 642 646 258,000
2007/12/07 633 643 633 638 162,000
2007/12/06 630 637 627 630 181,000
2007/12/05 623 630 621 630 186,000
2007/12/04 640 643 631 631 97,000
2007/12/03 640 644 638 640 117,000
2007/11/30 629 645 629 638 179,000
2007/11/29 618 626 618 625 176,000
2007/11/28 606 616 606 615 150,000
2007/11/27 604 618 601 616 183,000
2007/11/26 598 609 598 608 153,000
2007/11/22 612 615 597 599 215,000
2007/11/21 598 610 597 602 320,000
2007/11/20 595 598 581 597 302,000
2007/11/19 607 607 599 600 104,000
2007/11/16 601 601 592 598 149,000
2007/11/15 603 610 603 604 167,000
2007/11/14 604 605 599 602 130,000
2007/11/13 594 598 591 594 178,000
2007/11/12 601 602 585 593 306,000
2007/11/09 612 617 603 605 339,000
2007/11/08 626 626 612 616 419,000
2007/11/07 653 654 635 635 492,000
2007/11/06 651 657 651 655 190,000
2007/11/05 662 663 651 652 188,000
2007/11/02 671 671 660 661 317,000
2007/11/01 665 676 665 673 249,000
2007/10/31 661 664 651 662 222,000
2007/10/30 656 661 651 655 461,000
2007/10/29 683 683 653 653 664,000
2007/10/26 702 713 679 685 416,000
2007/10/25 706 706 696 699 159,000
2007/10/24 709 713 702 703 157,000
2007/10/23 714 714 703 710 108,000
2007/10/22 703 711 694 711 247,000
2007/10/19 739 739 726 728 134,000
2007/10/18 723 742 722 742 119,000
2007/10/17 725 738 724 733 233,000
2007/10/16 742 748 733 735 186,000
2007/10/15 747 752 743 747 154,000
2007/10/12 749 756 746 749 229,000
2007/10/11 742 750 741 748 130,000
2007/10/10 747 750 743 743 92,000
2007/10/09 748 750 746 746 115,000
2007/10/05 737 747 737 744 229,000
2007/10/04 731 738 730 736 147,000
2007/10/03 728 738 726 738 237,000
2007/10/02 728 732 727 728 167,000
2007/10/01 715 726 713 718 301,000
2007/09/28 711 715 702 715 241,000
2007/09/27 698 707 695 706 214,000
2007/09/26 688 693 686 690 139,000
2007/09/25 685 688 682 687 343,000
2007/09/21 686 690 680 685 277,000
2007/09/20 697 699 684 688 311,000
2007/09/19 686 700 686 697 355,000
2007/09/18 680 680 673 676 408,000
2007/09/14 685 690 683 685 487,000
2007/09/13 694 700 682 684 543,000
2007/09/12 711 712 700 703 430,000
2007/09/11 725 730 708 715 454,000
2007/09/10 738 738 717 723 215,000
2007/09/07 733 743 729 738 298,000
2007/09/06 735 736 715 724 682,000
2007/09/05 754 756 732 735 462,000
2007/09/04 743 755 743 751 204,000
2007/09/03 746 748 740 743 157,000
2007/08/31 724 739 723 739 378,000
2007/08/30 719 726 715 723 192,000
2007/08/29 708 719 703 719 420,000
2007/08/28 706 714 703 714 309,000
2007/08/27 711 717 709 712 366,000
2007/08/24 721 722 694 702 754,000
2007/08/23 719 733 713 720 455,000
2007/08/22 719 722 715 717 354,000
2007/08/21 716 721 712 716 274,000
2007/08/20 718 722 707 710 311,000
2007/08/17 714 719 702 703 351,000
2007/08/16 741 744 717 733 471,000
2007/08/15 755 755 742 748 249,000
2007/08/14 751 756 747 756 286,000
2007/08/13 753 754 740 743 673,000
2007/08/10 751 763 751 759 415,000
2007/08/09 760 777 754 760 689,000
2007/08/08 760 761 750 758 496,000
2007/08/07 768 772 757 763 326,000
2007/08/06 771 772 763 772 395,000
2007/08/03 774 774 768 770 323,000
2007/08/02 770 775 767 773 475,000
2007/08/01 778 779 764 766 403,000
2007/07/31 790 792 784 788 194,000
2007/07/30 765 787 753 787 333,000
2007/07/27 775 775 766 767 296,000
2007/07/26 785 791 780 780 167,000
2007/07/25 791 792 785 786 175,000
2007/07/24 790 795 787 788 150,000
2007/07/23 792 793 787 787 232,000
2007/07/20 800 800 793 794 193,000
2007/07/19 803 807 797 806 132,000
2007/07/18 807 808 790 795 198,000
2007/07/17 809 810 801 808 72,000
2007/07/13 811 812 802 803 167,000
2007/07/12 799 814 796 800 210,000
2007/07/11 799 805 794 798 158,000
2007/07/10 799 804 789 802 465,000
2007/07/09 795 797 787 789 614,000
2007/07/06 810 816 790 795 549,000
2007/07/05 818 824 807 810 230,000
2007/07/04 826 835 815 816 253,000
2007/07/03 836 836 828 832 101,000
2007/07/02 823 832 823 831 120,000
2007/06/29 817 822 815 820 73,000
2007/06/28 808 819 807 819 93,000
2007/06/27 815 815 805 805 85,000
2007/06/26 818 819 810 815 84,000
2007/06/25 818 822 810 810 117,000
2007/06/22 812 814 806 814 87,000
2007/06/21 804 815 803 810 139,000
2007/06/20 807 810 803 803 151,000
2007/06/19 804 805 794 797 164,000
2007/06/18 806 806 800 803 217,000
2007/06/15 780 801 777 797 286,000
2007/06/14 777 780 773 780 147,000
2007/06/13 780 781 771 777 298,000
2007/06/12 786 787 781 782 123,000
2007/06/11 786 789 779 781 146,000
2007/06/08 806 806 782 785 354,000
2007/06/07 785 789 783 786 123,000
2007/06/06 786 791 784 785 169,000
2007/06/05 789 792 782 790 152,000
2007/06/04 797 799 786 790 173,000
2007/06/01 797 800 792 795 167,000
2007/05/31 791 796 790 794 176,000
2007/05/30 800 803 788 791 253,000
2007/05/29 793 800 785 798 231,000
2007/05/28 790 797 789 793 69,000
2007/05/25 796 796 781 782 181,000
2007/05/24 798 801 788 795 241,000
2007/05/23 801 802 791 793 187,000
2007/05/22 775 783 775 783 171,000
2007/05/21 771 777 771 773 125,000
2007/05/18 789 789 765 768 245,000
2007/05/17 791 797 790 790 142,000
2007/05/16 794 797 793 793 118,000
2007/05/15 800 804 796 798 192,000
2007/05/14 799 804 794 800 224,000
2007/05/11 795 798 791 792 197,000
2007/05/10 795 799 795 795 217,000
2007/05/09 795 797 793 795 241,000
2007/05/08 798 802 792 793 174,000
2007/05/07 804 804 797 797 146,000
2007/05/02 803 804 788 794 354,000
2007/05/01 812 812 797 804 395,000
2007/04/27 817 830 803 811 162,000
2007/04/26 809 809 802 807 97,000
2007/04/25 811 812 798 799 146,000
2007/04/24 816 819 803 809 552,000
2007/04/23 829 829 807 809 265,000
2007/04/20 829 833 826 829 182,000
2007/04/19 830 839 820 824 270,000
2007/04/18 827 843 827 839 222,000
2007/04/17 843 843 821 827 379,000
2007/04/16 847 848 840 843 189,000
2007/04/13 858 858 840 840 205,000
2007/04/12 838 861 834 851 461,000
2007/04/11 831 839 830 837 204,000
2007/04/10 835 841 831 835 225,000
2007/04/09 834 838 830 837 186,000
2007/04/06 835 835 829 830 227,000
2007/04/05 817 834 817 831 326,000
2007/04/04 810 816 809 816 161,000
2007/04/03 805 808 797 808 314,000
2007/04/02 805 817 804 807 438,000
2007/03/30 812 812 804 809 152,000
2007/03/29 794 813 794 812 304,000
2007/03/28 807 816 797 804 434,000
2007/03/27 826 826 801 804 447,000
2007/03/26 830 834 820 831 372,000
2007/03/23 831 835 819 822 333,000
2007/03/22 826 831 819 826 346,000
2007/03/20 821 831 817 823 284,000
2007/03/19 809 819 807 816 295,000
2007/03/16 807 827 806 815 484,000
2007/03/15 806 820 804 813 469,000
2007/03/14 817 820 804 809 432,000
2007/03/13 844 844 830 837 368,000
2007/03/12 857 862 842 850 355,000
2007/03/09 849 854 843 847 456,000
2007/03/08 846 858 836 858 253,000
2007/03/07 850 858 844 845 298,000
2007/03/06 830 854 825 854 249,000
2007/03/05 859 860 831 834 354,000
2007/03/02 860 864 858 860 347,000
2007/03/01 860 865 853 863 384,000
2007/02/28 815 867 810 863 450,000
2007/02/27 889 892 883 885 267,000
2007/02/26 891 900 886 891 310,000
2007/02/23 889 898 888 898 320,000
2007/02/22 889 897 885 893 258,000
2007/02/21 891 894 884 892 254,000
2007/02/20 888 895 886 893 168,000
2007/02/19 876 893 874 887 411,000
2007/02/16 870 876 868 874 318,000
2007/02/15 880 887 874 883 401,000
2007/02/14 882 900 874 879 437,000
2007/02/13 878 889 873 880 433,000
2007/02/09 897 906 895 903 389,000
2007/02/08 898 909 894 896 237,000
2007/02/07 898 916 896 902 819,000
2007/02/06 880 896 880 895 563,000
2007/02/05 885 889 877 880 397,000
2007/02/02 880 889 875 886 374,000
2007/02/01 870 880 864 880 304,000
2007/01/31 870 874 858 870 327,000
2007/01/30 862 873 861 870 351,000
2007/01/29 856 864 856 862 556,000
2007/01/26 834 857 834 854 594,000
2007/01/25 837 838 828 829 259,000
2007/01/24 838 843 831 832 278,000
2007/01/23 829 838 827 837 341,000
2007/01/22 827 831 824 828 331,000
2007/01/19 818 819 813 817 317,000
2007/01/18 819 822 814 818 345,000
2007/01/17 818 823 813 818 324,000
2007/01/16 824 827 820 823 295,000
2007/01/15 805 823 802 823 221,000
2007/01/12 788 810 788 805 286,000
2007/01/11 789 798 786 790 210,000
2007/01/10 798 802 789 790 142,000
2007/01/09 799 805 797 801 175,000
2007/01/05 800 810 798 799 219,000
2007/01/04 795 805 795 802 100,000

このページの先頭へ