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 |
|---|---|---|---|---|---|
| 2009/12/30 | 490 | 490 | 485 | 485 | 50,000 |
| 2009/12/29 | 493 | 493 | 487 | 490 | 88,000 |
| 2009/12/28 | 490 | 497 | 490 | 493 | 70,000 |
| 2009/12/25 | 494 | 497 | 491 | 494 | 69,000 |
| 2009/12/24 | 494 | 499 | 492 | 497 | 140,000 |
| 2009/12/22 | 493 | 494 | 486 | 493 | 134,000 |
| 2009/12/21 | 493 | 498 | 483 | 489 | 144,000 |
| 2009/12/18 | 502 | 502 | 486 | 492 | 238,000 |
| 2009/12/17 | 510 | 514 | 504 | 504 | 138,000 |
| 2009/12/16 | 504 | 510 | 502 | 508 | 153,000 |
| 2009/12/15 | 500 | 504 | 496 | 499 | 144,000 |
| 2009/12/14 | 500 | 501 | 493 | 500 | 156,000 |
| 2009/12/11 | 498 | 500 | 488 | 499 | 208,000 |
| 2009/12/10 | 503 | 503 | 484 | 488 | 301,000 |
| 2009/12/09 | 495 | 498 | 490 | 493 | 215,000 |
| 2009/12/08 | 495 | 499 | 493 | 495 | 86,000 |
| 2009/12/07 | 499 | 502 | 495 | 498 | 91,000 |
| 2009/12/04 | 500 | 500 | 492 | 499 | 144,000 |
| 2009/12/03 | 486 | 506 | 486 | 506 | 216,000 |
| 2009/12/02 | 489 | 490 | 478 | 489 | 145,000 |
| 2009/12/01 | 468 | 485 | 465 | 484 | 207,000 |
| 2009/11/30 | 458 | 478 | 458 | 472 | 227,000 |
| 2009/11/27 | 470 | 471 | 459 | 462 | 150,000 |
| 2009/11/26 | 466 | 477 | 465 | 470 | 174,000 |
| 2009/11/25 | 476 | 476 | 464 | 467 | 117,000 |
| 2009/11/24 | 474 | 478 | 466 | 472 | 212,000 |
| 2009/11/20 | 463 | 471 | 461 | 468 | 153,000 |
| 2009/11/19 | 460 | 470 | 458 | 465 | 226,000 |
| 2009/11/18 | 452 | 468 | 452 | 457 | 250,000 |
| 2009/11/17 | 462 | 465 | 451 | 453 | 129,000 |
| 2009/11/16 | 471 | 476 | 461 | 463 | 174,000 |
| 2009/11/13 | 472 | 479 | 467 | 472 | 90,000 |
| 2009/11/12 | 487 | 488 | 472 | 474 | 149,000 |
| 2009/11/11 | 487 | 488 | 481 | 482 | 66,000 |
| 2009/11/10 | 491 | 494 | 480 | 482 | 152,000 |
| 2009/11/09 | 488 | 491 | 483 | 488 | 96,000 |
| 2009/11/06 | 495 | 495 | 482 | 487 | 266,000 |
| 2009/11/05 | 496 | 496 | 482 | 490 | 178,000 |
| 2009/11/04 | 502 | 502 | 488 | 492 | 288,000 |
| 2009/11/02 | 490 | 501 | 490 | 498 | 168,000 |
| 2009/10/30 | 510 | 511 | 502 | 510 | 129,000 |
| 2009/10/29 | 494 | 502 | 492 | 499 | 245,000 |
| 2009/10/28 | 496 | 512 | 496 | 504 | 311,000 |
| 2009/10/27 | 514 | 514 | 495 | 502 | 566,000 |
| 2009/10/26 | 487 | 491 | 484 | 491 | 179,000 |
| 2009/10/23 | 492 | 493 | 483 | 487 | 181,000 |
| 2009/10/22 | 490 | 492 | 483 | 490 | 244,000 |
| 2009/10/21 | 482 | 487 | 479 | 486 | 184,000 |
| 2009/10/20 | 491 | 494 | 484 | 487 | 188,000 |
| 2009/10/19 | 492 | 495 | 484 | 492 | 122,000 |
| 2009/10/16 | 497 | 497 | 488 | 497 | 107,000 |
| 2009/10/15 | 495 | 503 | 494 | 497 | 199,000 |
| 2009/10/14 | 499 | 499 | 486 | 494 | 171,000 |
| 2009/10/13 | 501 | 507 | 498 | 505 | 178,000 |
| 2009/10/09 | 491 | 502 | 489 | 496 | 209,000 |
| 2009/10/08 | 494 | 502 | 484 | 495 | 215,000 |
| 2009/10/07 | 487 | 507 | 486 | 504 | 231,000 |
| 2009/10/06 | 492 | 495 | 482 | 488 | 180,000 |
| 2009/10/05 | 499 | 501 | 489 | 492 | 93,000 |
| 2009/10/02 | 501 | 506 | 494 | 499 | 113,000 |
| 2009/10/01 | 519 | 519 | 503 | 511 | 162,000 |
| 2009/09/30 | 523 | 529 | 514 | 529 | 129,000 |
| 2009/09/29 | 523 | 530 | 517 | 522 | 166,000 |
| 2009/09/28 | 540 | 540 | 518 | 522 | 272,000 |
| 2009/09/25 | 546 | 550 | 534 | 542 | 266,000 |
| 2009/09/24 | 556 | 568 | 544 | 560 | 279,000 |
| 2009/09/18 | 545 | 545 | 526 | 536 | 259,000 |
| 2009/09/17 | 553 | 556 | 538 | 544 | 381,000 |
| 2009/09/16 | 558 | 561 | 545 | 547 | 237,000 |
| 2009/09/15 | 564 | 564 | 554 | 555 | 114,000 |
| 2009/09/14 | 574 | 574 | 555 | 565 | 213,000 |
| 2009/09/11 | 577 | 585 | 567 | 570 | 286,000 |
| 2009/09/10 | 578 | 581 | 571 | 577 | 209,000 |
| 2009/09/09 | 565 | 580 | 563 | 568 | 191,000 |
| 2009/09/08 | 559 | 566 | 557 | 564 | 157,000 |
| 2009/09/07 | 568 | 578 | 560 | 567 | 191,000 |
| 2009/09/04 | 567 | 567 | 557 | 558 | 82,000 |
| 2009/09/03 | 565 | 569 | 563 | 564 | 84,000 |
| 2009/09/02 | 561 | 570 | 556 | 567 | 162,000 |
| 2009/09/01 | 570 | 586 | 567 | 581 | 143,000 |
| 2009/08/31 | 580 | 592 | 573 | 580 | 164,000 |
| 2009/08/28 | 579 | 588 | 569 | 585 | 246,000 |
| 2009/08/27 | 570 | 576 | 566 | 570 | 136,000 |
| 2009/08/26 | 568 | 590 | 567 | 580 | 242,000 |
| 2009/08/25 | 550 | 569 | 550 | 565 | 326,000 |
| 2009/08/24 | 544 | 555 | 544 | 552 | 167,000 |
| 2009/08/21 | 539 | 543 | 530 | 539 | 158,000 |
| 2009/08/20 | 541 | 549 | 537 | 547 | 241,000 |
| 2009/08/19 | 538 | 546 | 534 | 535 | 191,000 |
| 2009/08/18 | 540 | 547 | 536 | 546 | 220,000 |
| 2009/08/17 | 545 | 556 | 545 | 550 | 277,000 |
| 2009/08/14 | 548 | 560 | 546 | 551 | 348,000 |
| 2009/08/13 | 551 | 564 | 548 | 555 | 169,000 |
| 2009/08/12 | 559 | 562 | 549 | 552 | 187,000 |
| 2009/08/11 | 565 | 571 | 558 | 565 | 215,000 |
| 2009/08/10 | 554 | 570 | 550 | 559 | 418,000 |
| 2009/08/07 | 542 | 560 | 538 | 557 | 388,000 |
| 2009/08/06 | 534 | 543 | 534 | 542 | 313,000 |
| 2009/08/05 | 543 | 544 | 534 | 534 | 250,000 |
| 2009/08/04 | 543 | 543 | 534 | 538 | 396,000 |
| 2009/08/03 | 544 | 545 | 531 | 536 | 395,000 |
| 2009/07/31 | 544 | 548 | 532 | 534 | 291,000 |
| 2009/07/30 | 541 | 565 | 536 | 540 | 569,000 |
| 2009/07/29 | 538 | 542 | 534 | 538 | 278,000 |
| 2009/07/28 | 530 | 547 | 523 | 534 | 851,000 |
| 2009/07/27 | 494 | 494 | 491 | 494 | 247,000 |
| 2009/07/24 | 494 | 496 | 482 | 489 | 350,000 |
| 2009/07/23 | 495 | 498 | 490 | 494 | 296,000 |
| 2009/07/22 | 493 | 498 | 488 | 495 | 155,000 |
| 2009/07/21 | 487 | 488 | 483 | 488 | 251,000 |
| 2009/07/17 | 481 | 482 | 476 | 477 | 123,000 |
| 2009/07/16 | 484 | 485 | 479 | 480 | 124,000 |
| 2009/07/15 | 481 | 484 | 476 | 480 | 143,000 |
| 2009/07/14 | 487 | 488 | 476 | 481 | 313,000 |
| 2009/07/13 | 477 | 487 | 470 | 485 | 335,000 |
| 2009/07/10 | 476 | 487 | 476 | 483 | 195,000 |
| 2009/07/09 | 471 | 479 | 471 | 475 | 193,000 |
| 2009/07/08 | 489 | 490 | 475 | 476 | 565,000 |
| 2009/07/07 | 485 | 495 | 480 | 485 | 309,000 |
| 2009/07/06 | 493 | 493 | 481 | 483 | 264,000 |
| 2009/07/03 | 491 | 499 | 484 | 495 | 607,000 |
| 2009/07/02 | 485 | 496 | 484 | 496 | 257,000 |
| 2009/07/01 | 487 | 487 | 483 | 483 | 326,000 |
| 2009/06/30 | 487 | 490 | 485 | 489 | 152,000 |
| 2009/06/29 | 485 | 487 | 480 | 482 | 179,000 |
| 2009/06/26 | 489 | 489 | 480 | 482 | 215,000 |
| 2009/06/25 | 487 | 490 | 474 | 485 | 354,000 |
| 2009/06/24 | 484 | 490 | 483 | 487 | 100,000 |
| 2009/06/23 | 487 | 492 | 481 | 484 | 184,000 |
| 2009/06/22 | 477 | 495 | 476 | 492 | 309,000 |
| 2009/06/19 | 480 | 481 | 473 | 473 | 479,000 |
| 2009/06/18 | 475 | 479 | 467 | 479 | 780,000 |
| 2009/06/17 | 473 | 476 | 463 | 470 | 346,000 |
| 2009/06/16 | 482 | 482 | 467 | 472 | 494,000 |
| 2009/06/15 | 481 | 496 | 481 | 484 | 406,000 |
| 2009/06/12 | 478 | 481 | 478 | 479 | 264,000 |
| 2009/06/11 | 482 | 484 | 480 | 482 | 144,000 |
| 2009/06/10 | 489 | 490 | 476 | 480 | 310,000 |
| 2009/06/09 | 483 | 483 | 476 | 480 | 98,000 |
| 2009/06/08 | 485 | 487 | 482 | 482 | 149,000 |
| 2009/06/05 | 479 | 481 | 478 | 481 | 187,000 |
| 2009/06/04 | 480 | 480 | 477 | 478 | 58,000 |
| 2009/06/03 | 480 | 482 | 479 | 480 | 122,000 |
| 2009/06/02 | 483 | 484 | 477 | 479 | 91,000 |
| 2009/06/01 | 479 | 481 | 474 | 478 | 135,000 |
| 2009/05/29 | 479 | 481 | 476 | 478 | 147,000 |
| 2009/05/28 | 472 | 486 | 472 | 479 | 114,000 |
| 2009/05/27 | 479 | 480 | 472 | 472 | 81,000 |
| 2009/05/26 | 479 | 480 | 476 | 479 | 60,000 |
| 2009/05/25 | 498 | 499 | 479 | 479 | 229,000 |
| 2009/05/22 | 487 | 494 | 487 | 493 | 62,000 |
| 2009/05/21 | 487 | 494 | 485 | 494 | 46,000 |
| 2009/05/20 | 490 | 495 | 490 | 495 | 40,000 |
| 2009/05/19 | 490 | 492 | 485 | 492 | 62,000 |
| 2009/05/18 | 492 | 493 | 484 | 493 | 96,000 |
| 2009/05/15 | 487 | 495 | 487 | 495 | 133,000 |
| 2009/05/14 | 489 | 493 | 482 | 486 | 151,000 |
| 2009/05/13 | 489 | 492 | 487 | 488 | 143,000 |
| 2009/05/12 | 488 | 495 | 487 | 491 | 111,000 |
| 2009/05/11 | 476 | 489 | 476 | 489 | 185,000 |
| 2009/05/08 | 472 | 476 | 472 | 476 | 176,000 |
| 2009/05/07 | 471 | 485 | 470 | 476 | 173,000 |
| 2009/05/01 | 461 | 463 | 460 | 461 | 125,000 |
| 2009/04/30 | 457 | 463 | 445 | 457 | 147,000 |
| 2009/04/28 | 454 | 460 | 447 | 447 | 117,000 |
| 2009/04/27 | 460 | 464 | 456 | 458 | 63,000 |
| 2009/04/24 | 462 | 462 | 452 | 455 | 137,000 |
| 2009/04/23 | 457 | 464 | 447 | 462 | 155,000 |
| 2009/04/22 | 454 | 458 | 453 | 456 | 86,000 |
| 2009/04/21 | 464 | 464 | 452 | 458 | 152,000 |
| 2009/04/20 | 464 | 469 | 450 | 463 | 166,000 |
| 2009/04/17 | 463 | 465 | 460 | 462 | 81,000 |
| 2009/04/16 | 465 | 465 | 459 | 460 | 57,000 |
| 2009/04/15 | 460 | 462 | 454 | 460 | 100,000 |
| 2009/04/14 | 475 | 475 | 460 | 462 | 139,000 |
| 2009/04/13 | 482 | 484 | 470 | 470 | 104,000 |
| 2009/04/10 | 477 | 482 | 472 | 477 | 35,000 |
| 2009/04/09 | 466 | 483 | 466 | 481 | 88,000 |
| 2009/04/08 | 471 | 471 | 465 | 465 | 34,000 |
| 2009/04/07 | 479 | 483 | 472 | 472 | 90,000 |
| 2009/04/06 | 478 | 484 | 470 | 474 | 93,000 |
| 2009/04/03 | 480 | 480 | 473 | 477 | 84,000 |
| 2009/04/02 | 478 | 485 | 470 | 480 | 139,000 |
| 2009/04/01 | 461 | 472 | 456 | 467 | 160,000 |
| 2009/03/31 | 473 | 473 | 453 | 461 | 158,000 |
| 2009/03/30 | 476 | 479 | 466 | 467 | 100,000 |
| 2009/03/27 | 485 | 494 | 479 | 480 | 106,000 |
| 2009/03/26 | 475 | 477 | 471 | 475 | 144,000 |
| 2009/03/25 | 478 | 482 | 473 | 480 | 202,000 |
| 2009/03/24 | 483 | 489 | 478 | 485 | 172,000 |
| 2009/03/23 | 465 | 475 | 463 | 473 | 154,000 |
| 2009/03/19 | 472 | 472 | 461 | 466 | 126,000 |
| 2009/03/18 | 490 | 490 | 468 | 471 | 260,000 |
| 2009/03/17 | 495 | 500 | 489 | 494 | 144,000 |
| 2009/03/16 | 499 | 500 | 487 | 499 | 161,000 |
| 2009/03/13 | 507 | 516 | 504 | 509 | 193,000 |
| 2009/03/12 | 497 | 507 | 497 | 507 | 88,000 |
| 2009/03/11 | 512 | 522 | 507 | 507 | 104,000 |
| 2009/03/10 | 509 | 509 | 495 | 497 | 58,000 |
| 2009/03/09 | 520 | 520 | 508 | 519 | 108,000 |
| 2009/03/06 | 528 | 536 | 519 | 519 | 111,000 |
| 2009/03/05 | 521 | 533 | 517 | 528 | 138,000 |
| 2009/03/04 | 487 | 514 | 485 | 511 | 101,000 |
| 2009/03/03 | 480 | 491 | 479 | 486 | 28,000 |
| 2009/03/02 | 480 | 485 | 479 | 480 | 37,000 |
| 2009/02/27 | 473 | 500 | 472 | 500 | 90,000 |
| 2009/02/26 | 478 | 480 | 465 | 472 | 65,000 |
| 2009/02/25 | 486 | 486 | 467 | 477 | 98,000 |
| 2009/02/24 | 465 | 485 | 465 | 471 | 38,000 |
| 2009/02/23 | 453 | 477 | 453 | 477 | 38,000 |
| 2009/02/20 | 469 | 485 | 467 | 468 | 57,000 |
| 2009/02/19 | 476 | 477 | 472 | 474 | 42,000 |
| 2009/02/18 | 461 | 470 | 458 | 469 | 36,000 |
| 2009/02/17 | 472 | 476 | 460 | 467 | 74,000 |
| 2009/02/16 | 472 | 478 | 467 | 477 | 68,000 |
| 2009/02/13 | 471 | 478 | 466 | 467 | 59,000 |
| 2009/02/12 | 478 | 481 | 463 | 463 | 53,000 |
| 2009/02/10 | 486 | 486 | 471 | 473 | 72,000 |
| 2009/02/09 | 477 | 489 | 475 | 476 | 91,000 |
| 2009/02/06 | 500 | 500 | 481 | 482 | 118,000 |
| 2009/02/05 | 511 | 511 | 488 | 489 | 104,000 |
| 2009/02/04 | 496 | 516 | 495 | 511 | 101,000 |
| 2009/02/03 | 511 | 522 | 498 | 500 | 80,000 |
| 2009/02/02 | 500 | 529 | 500 | 518 | 86,000 |
| 2009/01/30 | 530 | 532 | 508 | 508 | 81,000 |
| 2009/01/29 | 527 | 537 | 521 | 537 | 85,000 |
| 2009/01/28 | 524 | 532 | 516 | 527 | 84,000 |
| 2009/01/27 | 510 | 528 | 510 | 528 | 86,000 |
| 2009/01/26 | 495 | 515 | 495 | 509 | 62,000 |
| 2009/01/23 | 502 | 509 | 500 | 502 | 91,000 |
| 2009/01/22 | 500 | 500 | 485 | 497 | 137,000 |
| 2009/01/21 | 501 | 510 | 489 | 495 | 110,000 |
| 2009/01/20 | 522 | 527 | 516 | 520 | 64,000 |
| 2009/01/19 | 537 | 537 | 512 | 532 | 88,000 |
| 2009/01/16 | 505 | 533 | 504 | 532 | 89,000 |
| 2009/01/15 | 495 | 513 | 490 | 505 | 138,000 |
| 2009/01/14 | 498 | 510 | 493 | 504 | 128,000 |
| 2009/01/13 | 492 | 505 | 485 | 493 | 89,000 |
| 2009/01/09 | 509 | 514 | 505 | 512 | 72,000 |
| 2009/01/08 | 523 | 529 | 519 | 519 | 58,000 |
| 2009/01/07 | 529 | 542 | 529 | 533 | 68,000 |
| 2009/01/06 | 538 | 539 | 535 | 538 | 44,000 |
| 2009/01/05 | 530 | 538 | 530 | 533 | 49,000 |