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 |
|---|---|---|---|---|---|
| 2008/12/30 | 528 | 530 | 518 | 529 | 38,000 |
| 2008/12/29 | 515 | 530 | 512 | 530 | 56,000 |
| 2008/12/26 | 517 | 517 | 511 | 516 | 27,000 |
| 2008/12/25 | 513 | 519 | 507 | 518 | 66,000 |
| 2008/12/24 | 495 | 505 | 494 | 502 | 56,000 |
| 2008/12/22 | 503 | 512 | 501 | 509 | 53,000 |
| 2008/12/19 | 503 | 505 | 488 | 498 | 135,000 |
| 2008/12/18 | 517 | 517 | 502 | 506 | 154,000 |
| 2008/12/17 | 511 | 517 | 507 | 517 | 96,000 |
| 2008/12/16 | 508 | 508 | 492 | 501 | 224,000 |
| 2008/12/15 | 514 | 532 | 510 | 526 | 93,000 |
| 2008/12/12 | 514 | 519 | 488 | 494 | 222,000 |
| 2008/12/11 | 518 | 530 | 517 | 530 | 102,000 |
| 2008/12/10 | 540 | 540 | 520 | 528 | 175,000 |
| 2008/12/09 | 528 | 530 | 516 | 527 | 156,000 |
| 2008/12/08 | 528 | 532 | 526 | 528 | 213,000 |
| 2008/12/05 | 518 | 535 | 518 | 530 | 103,000 |
| 2008/12/04 | 521 | 541 | 520 | 528 | 237,000 |
| 2008/12/03 | 504 | 525 | 504 | 522 | 118,000 |
| 2008/12/02 | 509 | 514 | 494 | 501 | 110,000 |
| 2008/12/01 | 516 | 518 | 506 | 515 | 33,000 |
| 2008/11/28 | 522 | 528 | 517 | 526 | 70,000 |
| 2008/11/27 | 513 | 529 | 513 | 523 | 97,000 |
| 2008/11/26 | 530 | 537 | 522 | 523 | 94,000 |
| 2008/11/25 | 548 | 548 | 532 | 536 | 295,000 |
| 2008/11/21 | 487 | 528 | 480 | 528 | 218,000 |
| 2008/11/20 | 520 | 520 | 503 | 509 | 112,000 |
| 2008/11/19 | 519 | 534 | 515 | 528 | 188,000 |
| 2008/11/18 | 498 | 514 | 498 | 514 | 100,000 |
| 2008/11/17 | 487 | 532 | 484 | 514 | 219,000 |
| 2008/11/14 | 501 | 510 | 485 | 502 | 228,000 |
| 2008/11/13 | 481 | 497 | 481 | 496 | 185,000 |
| 2008/11/12 | 485 | 508 | 482 | 504 | 149,000 |
| 2008/11/11 | 495 | 501 | 482 | 487 | 115,000 |
| 2008/11/10 | 495 | 500 | 488 | 499 | 117,000 |
| 2008/11/07 | 487 | 490 | 474 | 477 | 209,000 |
| 2008/11/06 | 508 | 508 | 493 | 497 | 152,000 |
| 2008/11/05 | 510 | 512 | 500 | 509 | 357,000 |
| 2008/11/04 | 523 | 523 | 501 | 509 | 267,000 |
| 2008/10/31 | 540 | 549 | 518 | 524 | 360,000 |
| 2008/10/30 | 516 | 553 | 504 | 540 | 359,000 |
| 2008/10/29 | 488 | 506 | 468 | 506 | 172,000 |
| 2008/10/28 | 429 | 451 | 406 | 451 | 229,000 |
| 2008/10/27 | 448 | 458 | 419 | 424 | 309,000 |
| 2008/10/24 | 525 | 525 | 446 | 453 | 193,000 |
| 2008/10/23 | 486 | 510 | 471 | 510 | 106,000 |
| 2008/10/22 | 505 | 510 | 496 | 496 | 63,000 |
| 2008/10/21 | 525 | 525 | 510 | 525 | 99,000 |
| 2008/10/20 | 500 | 522 | 486 | 522 | 121,000 |
| 2008/10/17 | 475 | 492 | 463 | 492 | 135,000 |
| 2008/10/16 | 469 | 469 | 432 | 445 | 166,000 |
| 2008/10/15 | 480 | 485 | 456 | 478 | 123,000 |
| 2008/10/14 | 469 | 485 | 466 | 485 | 98,000 |
| 2008/10/10 | 437 | 453 | 431 | 439 | 215,000 |
| 2008/10/09 | 435 | 462 | 430 | 452 | 176,000 |
| 2008/10/08 | 471 | 476 | 441 | 441 | 175,000 |
| 2008/10/07 | 455 | 476 | 452 | 476 | 123,000 |
| 2008/10/06 | 477 | 477 | 465 | 465 | 118,000 |
| 2008/10/03 | 503 | 503 | 485 | 487 | 77,000 |
| 2008/10/02 | 530 | 530 | 496 | 498 | 89,000 |
| 2008/10/01 | 519 | 526 | 514 | 524 | 83,000 |
| 2008/09/30 | 506 | 509 | 485 | 509 | 119,000 |
| 2008/09/29 | 518 | 519 | 510 | 513 | 60,000 |
| 2008/09/26 | 518 | 519 | 506 | 513 | 145,000 |
| 2008/09/25 | 508 | 515 | 507 | 514 | 26,000 |
| 2008/09/24 | 528 | 528 | 505 | 517 | 114,000 |
| 2008/09/22 | 524 | 532 | 514 | 517 | 120,000 |
| 2008/09/19 | 520 | 532 | 504 | 518 | 161,000 |
| 2008/09/18 | 506 | 529 | 501 | 524 | 183,000 |
| 2008/09/17 | 504 | 517 | 499 | 517 | 190,000 |
| 2008/09/16 | 508 | 510 | 490 | 504 | 181,000 |
| 2008/09/12 | 508 | 508 | 502 | 508 | 123,000 |
| 2008/09/11 | 510 | 510 | 499 | 499 | 71,000 |
| 2008/09/10 | 493 | 508 | 493 | 501 | 77,000 |
| 2008/09/09 | 512 | 512 | 496 | 497 | 69,000 |
| 2008/09/08 | 500 | 516 | 498 | 511 | 65,000 |
| 2008/09/05 | 504 | 510 | 496 | 498 | 129,000 |
| 2008/09/04 | 512 | 517 | 510 | 511 | 58,000 |
| 2008/09/03 | 523 | 523 | 513 | 514 | 61,000 |
| 2008/09/02 | 526 | 548 | 517 | 517 | 115,000 |
| 2008/09/01 | 541 | 543 | 526 | 527 | 94,000 |
| 2008/08/29 | 536 | 539 | 534 | 536 | 102,000 |
| 2008/08/28 | 526 | 532 | 522 | 526 | 53,000 |
| 2008/08/27 | 539 | 539 | 527 | 528 | 21,000 |
| 2008/08/26 | 526 | 534 | 526 | 529 | 64,000 |
| 2008/08/25 | 541 | 545 | 540 | 541 | 72,000 |
| 2008/08/22 | 533 | 533 | 522 | 525 | 38,000 |
| 2008/08/21 | 534 | 534 | 527 | 529 | 37,000 |
| 2008/08/20 | 522 | 538 | 522 | 535 | 106,000 |
| 2008/08/19 | 545 | 545 | 522 | 522 | 193,000 |
| 2008/08/18 | 540 | 560 | 538 | 552 | 93,000 |
| 2008/08/15 | 532 | 538 | 528 | 538 | 94,000 |
| 2008/08/14 | 532 | 542 | 530 | 530 | 34,000 |
| 2008/08/13 | 542 | 542 | 531 | 533 | 66,000 |
| 2008/08/12 | 552 | 561 | 540 | 542 | 106,000 |
| 2008/08/11 | 537 | 556 | 537 | 552 | 74,000 |
| 2008/08/08 | 527 | 542 | 527 | 537 | 84,000 |
| 2008/08/07 | 546 | 556 | 539 | 543 | 167,000 |
| 2008/08/06 | 540 | 544 | 531 | 544 | 226,000 |
| 2008/08/05 | 542 | 550 | 530 | 531 | 166,000 |
| 2008/08/04 | 560 | 563 | 531 | 535 | 185,000 |
| 2008/08/01 | 594 | 594 | 553 | 559 | 336,000 |
| 2008/07/31 | 581 | 603 | 576 | 595 | 370,000 |
| 2008/07/30 | 550 | 579 | 548 | 572 | 283,000 |
| 2008/07/29 | 540 | 540 | 525 | 530 | 149,000 |
| 2008/07/28 | 552 | 555 | 538 | 540 | 92,000 |
| 2008/07/25 | 559 | 567 | 541 | 545 | 149,000 |
| 2008/07/24 | 550 | 558 | 538 | 549 | 207,000 |
| 2008/07/23 | 552 | 561 | 542 | 543 | 159,000 |
| 2008/07/22 | 541 | 549 | 540 | 548 | 88,000 |
| 2008/07/18 | 541 | 547 | 539 | 540 | 69,000 |
| 2008/07/17 | 541 | 544 | 538 | 541 | 83,000 |
| 2008/07/16 | 533 | 539 | 530 | 534 | 97,000 |
| 2008/07/15 | 543 | 547 | 530 | 539 | 101,000 |
| 2008/07/14 | 559 | 560 | 542 | 543 | 102,000 |
| 2008/07/11 | 551 | 552 | 536 | 549 | 152,000 |
| 2008/07/10 | 545 | 563 | 545 | 556 | 164,000 |
| 2008/07/09 | 562 | 575 | 554 | 555 | 149,000 |
| 2008/07/08 | 571 | 571 | 547 | 552 | 85,000 |
| 2008/07/07 | 571 | 572 | 561 | 570 | 50,000 |
| 2008/07/04 | 565 | 575 | 559 | 570 | 73,000 |
| 2008/07/03 | 585 | 585 | 566 | 570 | 105,000 |
| 2008/07/02 | 595 | 597 | 580 | 585 | 89,000 |
| 2008/07/01 | 594 | 595 | 584 | 590 | 91,000 |
| 2008/06/30 | 594 | 601 | 593 | 594 | 71,000 |
| 2008/06/27 | 584 | 602 | 584 | 600 | 109,000 |
| 2008/06/26 | 609 | 610 | 603 | 603 | 48,000 |
| 2008/06/25 | 600 | 616 | 594 | 616 | 187,000 |
| 2008/06/24 | 587 | 602 | 575 | 597 | 162,000 |
| 2008/06/23 | 567 | 596 | 567 | 593 | 195,000 |
| 2008/06/20 | 592 | 595 | 583 | 587 | 159,000 |
| 2008/06/19 | 604 | 607 | 587 | 591 | 167,000 |
| 2008/06/18 | 611 | 612 | 607 | 611 | 168,000 |
| 2008/06/17 | 618 | 620 | 608 | 617 | 283,000 |
| 2008/06/16 | 619 | 625 | 606 | 623 | 185,000 |
| 2008/06/13 | 616 | 625 | 611 | 620 | 127,000 |
| 2008/06/12 | 620 | 622 | 607 | 621 | 231,000 |
| 2008/06/11 | 634 | 640 | 622 | 640 | 202,000 |
| 2008/06/10 | 665 | 665 | 629 | 633 | 243,000 |
| 2008/06/09 | 619 | 623 | 611 | 618 | 81,000 |
| 2008/06/06 | 631 | 640 | 625 | 631 | 122,000 |
| 2008/06/05 | 623 | 635 | 621 | 630 | 206,000 |
| 2008/06/04 | 630 | 633 | 626 | 632 | 318,000 |
| 2008/06/03 | 631 | 632 | 614 | 630 | 162,000 |
| 2008/06/02 | 625 | 634 | 620 | 630 | 75,000 |
| 2008/05/30 | 619 | 628 | 615 | 625 | 129,000 |
| 2008/05/29 | 603 | 627 | 602 | 620 | 233,000 |
| 2008/05/28 | 593 | 606 | 584 | 599 | 213,000 |
| 2008/05/27 | 592 | 603 | 590 | 603 | 103,000 |
| 2008/05/26 | 612 | 613 | 578 | 592 | 313,000 |
| 2008/05/23 | 625 | 628 | 619 | 621 | 124,000 |
| 2008/05/22 | 603 | 617 | 595 | 615 | 84,000 |
| 2008/05/21 | 617 | 629 | 606 | 614 | 102,000 |
| 2008/05/20 | 626 | 630 | 625 | 627 | 51,000 |
| 2008/05/19 | 616 | 633 | 616 | 626 | 125,000 |
| 2008/05/16 | 635 | 636 | 620 | 626 | 259,000 |
| 2008/05/15 | 621 | 635 | 621 | 632 | 189,000 |
| 2008/05/14 | 605 | 616 | 602 | 616 | 152,000 |
| 2008/05/13 | 602 | 610 | 592 | 605 | 114,000 |
| 2008/05/12 | 585 | 604 | 585 | 599 | 161,000 |
| 2008/05/09 | 615 | 617 | 593 | 595 | 202,000 |
| 2008/05/08 | 603 | 619 | 603 | 614 | 162,000 |
| 2008/05/07 | 598 | 615 | 597 | 613 | 170,000 |
| 2008/05/02 | 602 | 602 | 587 | 597 | 302,000 |
| 2008/05/01 | 569 | 605 | 568 | 596 | 496,000 |
| 2008/04/30 | 518 | 572 | 510 | 571 | 556,000 |
| 2008/04/28 | 510 | 519 | 509 | 518 | 154,000 |
| 2008/04/25 | 510 | 513 | 508 | 511 | 121,000 |
| 2008/04/24 | 505 | 510 | 504 | 506 | 40,000 |
| 2008/04/23 | 506 | 509 | 505 | 507 | 73,000 |
| 2008/04/22 | 511 | 512 | 507 | 511 | 78,000 |
| 2008/04/21 | 512 | 520 | 509 | 512 | 109,000 |
| 2008/04/18 | 498 | 509 | 493 | 509 | 506,000 |
| 2008/04/17 | 498 | 500 | 495 | 495 | 91,000 |
| 2008/04/16 | 492 | 500 | 491 | 495 | 156,000 |
| 2008/04/15 | 491 | 493 | 487 | 491 | 109,000 |
| 2008/04/14 | 500 | 500 | 485 | 486 | 305,000 |
| 2008/04/11 | 490 | 508 | 489 | 505 | 347,000 |
| 2008/04/10 | 500 | 507 | 491 | 495 | 135,000 |
| 2008/04/09 | 512 | 513 | 504 | 505 | 110,000 |
| 2008/04/08 | 511 | 512 | 508 | 510 | 122,000 |
| 2008/04/07 | 501 | 509 | 500 | 509 | 89,000 |
| 2008/04/04 | 513 | 514 | 500 | 504 | 190,000 |
| 2008/04/03 | 508 | 513 | 501 | 513 | 117,000 |
| 2008/04/02 | 508 | 510 | 504 | 507 | 80,000 |
| 2008/04/01 | 494 | 503 | 490 | 495 | 182,000 |
| 2008/03/31 | 503 | 505 | 483 | 489 | 251,000 |
| 2008/03/28 | 504 | 505 | 495 | 503 | 186,000 |
| 2008/03/27 | 500 | 503 | 496 | 499 | 196,000 |
| 2008/03/26 | 494 | 511 | 492 | 495 | 160,000 |
| 2008/03/25 | 512 | 512 | 506 | 511 | 97,000 |
| 2008/03/24 | 505 | 505 | 492 | 492 | 176,000 |
| 2008/03/21 | 473 | 495 | 473 | 494 | 149,000 |
| 2008/03/19 | 485 | 486 | 470 | 473 | 213,000 |
| 2008/03/18 | 478 | 480 | 462 | 470 | 265,000 |
| 2008/03/17 | 510 | 510 | 478 | 484 | 225,000 |
| 2008/03/14 | 517 | 517 | 510 | 510 | 235,000 |
| 2008/03/13 | 509 | 516 | 507 | 507 | 107,000 |
| 2008/03/12 | 518 | 527 | 506 | 509 | 204,000 |
| 2008/03/11 | 512 | 512 | 505 | 509 | 169,000 |
| 2008/03/10 | 521 | 524 | 511 | 513 | 174,000 |
| 2008/03/07 | 531 | 534 | 527 | 527 | 129,000 |
| 2008/03/06 | 526 | 540 | 526 | 537 | 131,000 |
| 2008/03/05 | 531 | 533 | 524 | 524 | 111,000 |
| 2008/03/04 | 534 | 547 | 526 | 530 | 302,000 |
| 2008/03/03 | 541 | 543 | 533 | 533 | 158,000 |
| 2008/02/29 | 545 | 552 | 541 | 546 | 148,000 |
| 2008/02/28 | 538 | 550 | 538 | 549 | 147,000 |
| 2008/02/27 | 547 | 549 | 542 | 545 | 171,000 |
| 2008/02/26 | 556 | 556 | 538 | 538 | 179,000 |
| 2008/02/25 | 557 | 558 | 545 | 550 | 242,000 |
| 2008/02/22 | 544 | 550 | 543 | 547 | 112,000 |
| 2008/02/21 | 542 | 545 | 538 | 543 | 157,000 |
| 2008/02/20 | 549 | 549 | 532 | 532 | 241,000 |
| 2008/02/19 | 563 | 563 | 538 | 548 | 370,000 |
| 2008/02/18 | 552 | 566 | 550 | 554 | 94,000 |
| 2008/02/15 | 540 | 554 | 537 | 551 | 191,000 |
| 2008/02/14 | 532 | 544 | 532 | 543 | 207,000 |
| 2008/02/13 | 540 | 541 | 530 | 530 | 219,000 |
| 2008/02/12 | 546 | 546 | 537 | 540 | 141,000 |
| 2008/02/08 | 561 | 563 | 549 | 550 | 138,000 |
| 2008/02/07 | 557 | 557 | 549 | 555 | 177,000 |
| 2008/02/06 | 570 | 575 | 560 | 561 | 259,000 |
| 2008/02/05 | 581 | 582 | 572 | 577 | 284,000 |
| 2008/02/04 | 573 | 584 | 572 | 582 | 290,000 |
| 2008/02/01 | 584 | 584 | 569 | 572 | 215,000 |
| 2008/01/31 | 569 | 583 | 566 | 583 | 351,000 |
| 2008/01/30 | 582 | 591 | 567 | 569 | 158,000 |
| 2008/01/29 | 590 | 592 | 581 | 584 | 157,000 |
| 2008/01/28 | 592 | 602 | 576 | 577 | 184,000 |
| 2008/01/25 | 588 | 594 | 583 | 591 | 339,000 |
| 2008/01/24 | 580 | 585 | 577 | 580 | 311,000 |
| 2008/01/23 | 582 | 589 | 572 | 576 | 325,000 |
| 2008/01/22 | 585 | 588 | 572 | 572 | 399,000 |
| 2008/01/21 | 600 | 600 | 590 | 590 | 207,000 |
| 2008/01/18 | 584 | 605 | 574 | 603 | 296,000 |
| 2008/01/17 | 569 | 585 | 563 | 583 | 264,000 |
| 2008/01/16 | 585 | 587 | 567 | 569 | 494,000 |
| 2008/01/15 | 602 | 602 | 583 | 585 | 265,000 |
| 2008/01/11 | 605 | 610 | 595 | 597 | 303,000 |
| 2008/01/10 | 612 | 612 | 601 | 602 | 234,000 |
| 2008/01/09 | 604 | 613 | 596 | 611 | 301,000 |
| 2008/01/08 | 609 | 612 | 602 | 610 | 314,000 |
| 2008/01/07 | 609 | 618 | 601 | 617 | 276,000 |
| 2008/01/04 | 614 | 620 | 605 | 608 | 138,000 |