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 |
|---|---|---|---|---|---|
| 2010/12/30 | 666 | 681 | 662 | 677 | 224,000 |
| 2010/12/29 | 650 | 666 | 648 | 662 | 122,000 |
| 2010/12/28 | 654 | 656 | 653 | 655 | 63,000 |
| 2010/12/27 | 654 | 661 | 650 | 654 | 182,000 |
| 2010/12/24 | 654 | 658 | 654 | 656 | 113,000 |
| 2010/12/22 | 668 | 669 | 660 | 663 | 155,000 |
| 2010/12/21 | 663 | 671 | 662 | 668 | 136,000 |
| 2010/12/20 | 658 | 663 | 658 | 660 | 89,000 |
| 2010/12/17 | 667 | 669 | 660 | 665 | 182,000 |
| 2010/12/16 | 664 | 671 | 657 | 664 | 284,000 |
| 2010/12/15 | 661 | 669 | 654 | 669 | 199,000 |
| 2010/12/14 | 665 | 673 | 661 | 668 | 351,000 |
| 2010/12/13 | 644 | 664 | 640 | 664 | 433,000 |
| 2010/12/10 | 639 | 650 | 634 | 648 | 629,000 |
| 2010/12/09 | 622 | 637 | 621 | 629 | 373,000 |
| 2010/12/08 | 617 | 618 | 613 | 618 | 135,000 |
| 2010/12/07 | 617 | 618 | 613 | 616 | 89,000 |
| 2010/12/06 | 606 | 618 | 606 | 617 | 118,000 |
| 2010/12/03 | 603 | 611 | 600 | 611 | 184,000 |
| 2010/12/02 | 612 | 615 | 602 | 602 | 191,000 |
| 2010/12/01 | 595 | 602 | 595 | 600 | 84,000 |
| 2010/11/30 | 606 | 611 | 600 | 600 | 174,000 |
| 2010/11/29 | 609 | 615 | 605 | 606 | 129,000 |
| 2010/11/26 | 608 | 612 | 603 | 604 | 147,000 |
| 2010/11/25 | 612 | 615 | 608 | 612 | 164,000 |
| 2010/11/24 | 604 | 611 | 602 | 604 | 290,000 |
| 2010/11/22 | 623 | 623 | 611 | 614 | 104,000 |
| 2010/11/19 | 626 | 627 | 611 | 613 | 126,000 |
| 2010/11/18 | 611 | 627 | 611 | 626 | 153,000 |
| 2010/11/17 | 605 | 611 | 601 | 611 | 87,000 |
| 2010/11/16 | 606 | 613 | 604 | 607 | 136,000 |
| 2010/11/15 | 604 | 609 | 601 | 603 | 82,000 |
| 2010/11/12 | 609 | 612 | 603 | 604 | 104,000 |
| 2010/11/11 | 615 | 617 | 602 | 609 | 153,000 |
| 2010/11/10 | 620 | 626 | 615 | 618 | 116,000 |
| 2010/11/09 | 622 | 625 | 617 | 622 | 46,000 |
| 2010/11/08 | 628 | 628 | 615 | 621 | 87,000 |
| 2010/11/05 | 615 | 625 | 613 | 622 | 200,000 |
| 2010/11/04 | 605 | 611 | 602 | 609 | 173,000 |
| 2010/11/02 | 610 | 610 | 595 | 606 | 173,000 |
| 2010/11/01 | 605 | 614 | 603 | 612 | 460,000 |
| 2010/10/29 | 580 | 599 | 561 | 599 | 260,000 |
| 2010/10/28 | 592 | 592 | 580 | 580 | 194,000 |
| 2010/10/27 | 599 | 599 | 584 | 591 | 251,000 |
| 2010/10/26 | 606 | 612 | 594 | 597 | 192,000 |
| 2010/10/25 | 624 | 626 | 606 | 610 | 250,000 |
| 2010/10/22 | 610 | 622 | 605 | 618 | 118,000 |
| 2010/10/21 | 612 | 612 | 602 | 606 | 141,000 |
| 2010/10/20 | 614 | 614 | 600 | 609 | 143,000 |
| 2010/10/19 | 612 | 621 | 610 | 614 | 140,000 |
| 2010/10/18 | 617 | 621 | 613 | 616 | 125,000 |
| 2010/10/15 | 616 | 624 | 612 | 613 | 224,000 |
| 2010/10/14 | 606 | 627 | 604 | 612 | 426,000 |
| 2010/10/13 | 610 | 614 | 604 | 606 | 299,000 |
| 2010/10/12 | 630 | 630 | 603 | 608 | 195,000 |
| 2010/10/08 | 638 | 638 | 624 | 625 | 168,000 |
| 2010/10/07 | 644 | 649 | 641 | 644 | 201,000 |
| 2010/10/06 | 636 | 646 | 632 | 644 | 255,000 |
| 2010/10/05 | 626 | 633 | 616 | 630 | 236,000 |
| 2010/10/04 | 637 | 638 | 630 | 633 | 192,000 |
| 2010/10/01 | 650 | 650 | 640 | 641 | 440,000 |
| 2010/09/30 | 646 | 654 | 646 | 651 | 396,000 |
| 2010/09/29 | 632 | 648 | 630 | 648 | 462,000 |
| 2010/09/28 | 614 | 630 | 614 | 627 | 345,000 |
| 2010/09/27 | 606 | 613 | 602 | 613 | 81,000 |
| 2010/09/24 | 612 | 617 | 605 | 605 | 162,000 |
| 2010/09/22 | 611 | 620 | 608 | 615 | 140,000 |
| 2010/09/21 | 613 | 617 | 605 | 611 | 156,000 |
| 2010/09/17 | 605 | 618 | 602 | 613 | 209,000 |
| 2010/09/16 | 610 | 610 | 594 | 603 | 102,000 |
| 2010/09/15 | 605 | 608 | 593 | 603 | 211,000 |
| 2010/09/14 | 603 | 609 | 600 | 604 | 163,000 |
| 2010/09/13 | 618 | 618 | 603 | 607 | 125,000 |
| 2010/09/10 | 602 | 624 | 599 | 611 | 452,000 |
| 2010/09/09 | 583 | 598 | 580 | 593 | 201,000 |
| 2010/09/08 | 582 | 582 | 578 | 579 | 53,000 |
| 2010/09/07 | 588 | 600 | 582 | 587 | 227,000 |
| 2010/09/06 | 588 | 589 | 580 | 588 | 161,000 |
| 2010/09/03 | 574 | 590 | 574 | 588 | 246,000 |
| 2010/09/02 | 587 | 590 | 568 | 574 | 231,000 |
| 2010/09/01 | 576 | 588 | 565 | 586 | 354,000 |
| 2010/08/31 | 583 | 584 | 569 | 579 | 334,000 |
| 2010/08/30 | 591 | 597 | 584 | 586 | 216,000 |
| 2010/08/27 | 574 | 591 | 570 | 588 | 268,000 |
| 2010/08/26 | 565 | 581 | 565 | 575 | 216,000 |
| 2010/08/25 | 549 | 572 | 548 | 567 | 558,000 |
| 2010/08/24 | 549 | 559 | 545 | 557 | 235,000 |
| 2010/08/23 | 558 | 561 | 549 | 557 | 227,000 |
| 2010/08/20 | 572 | 575 | 564 | 565 | 166,000 |
| 2010/08/19 | 580 | 581 | 572 | 579 | 173,000 |
| 2010/08/18 | 580 | 588 | 577 | 584 | 229,000 |
| 2010/08/17 | 569 | 583 | 568 | 580 | 141,000 |
| 2010/08/16 | 574 | 578 | 571 | 576 | 228,000 |
| 2010/08/13 | 584 | 593 | 577 | 580 | 231,000 |
| 2010/08/12 | 584 | 590 | 582 | 588 | 321,000 |
| 2010/08/11 | 601 | 603 | 593 | 594 | 207,000 |
| 2010/08/10 | 620 | 622 | 602 | 611 | 214,000 |
| 2010/08/09 | 615 | 627 | 613 | 622 | 391,000 |
| 2010/08/06 | 606 | 615 | 605 | 615 | 127,000 |
| 2010/08/05 | 607 | 613 | 603 | 613 | 227,000 |
| 2010/08/04 | 604 | 606 | 595 | 604 | 269,000 |
| 2010/08/03 | 597 | 610 | 593 | 602 | 143,000 |
| 2010/08/02 | 593 | 601 | 592 | 595 | 218,000 |
| 2010/07/30 | 610 | 610 | 594 | 600 | 171,000 |
| 2010/07/29 | 606 | 614 | 605 | 612 | 88,000 |
| 2010/07/28 | 607 | 614 | 598 | 613 | 382,000 |
| 2010/07/27 | 593 | 610 | 593 | 609 | 403,000 |
| 2010/07/26 | 572 | 602 | 568 | 596 | 496,000 |
| 2010/07/23 | 572 | 575 | 569 | 571 | 152,000 |
| 2010/07/22 | 567 | 577 | 567 | 569 | 154,000 |
| 2010/07/21 | 570 | 581 | 564 | 574 | 210,000 |
| 2010/07/20 | 560 | 578 | 560 | 569 | 187,000 |
| 2010/07/16 | 590 | 590 | 570 | 576 | 217,000 |
| 2010/07/15 | 596 | 600 | 593 | 595 | 173,000 |
| 2010/07/14 | 600 | 602 | 596 | 601 | 222,000 |
| 2010/07/13 | 586 | 599 | 582 | 594 | 261,000 |
| 2010/07/12 | 579 | 589 | 572 | 587 | 258,000 |
| 2010/07/09 | 572 | 582 | 568 | 580 | 140,000 |
| 2010/07/08 | 579 | 584 | 575 | 580 | 132,000 |
| 2010/07/07 | 575 | 577 | 574 | 575 | 110,000 |
| 2010/07/06 | 559 | 573 | 557 | 571 | 133,000 |
| 2010/07/05 | 559 | 567 | 559 | 562 | 82,000 |
| 2010/07/02 | 552 | 564 | 552 | 562 | 154,000 |
| 2010/07/01 | 566 | 568 | 552 | 552 | 132,000 |
| 2010/06/30 | 570 | 574 | 565 | 574 | 225,000 |
| 2010/06/29 | 568 | 574 | 568 | 571 | 152,000 |
| 2010/06/28 | 566 | 573 | 566 | 570 | 84,000 |
| 2010/06/25 | 565 | 571 | 563 | 567 | 194,000 |
| 2010/06/24 | 571 | 575 | 562 | 567 | 202,000 |
| 2010/06/23 | 572 | 575 | 568 | 575 | 150,000 |
| 2010/06/22 | 575 | 582 | 571 | 581 | 244,000 |
| 2010/06/21 | 575 | 590 | 575 | 583 | 284,000 |
| 2010/06/18 | 569 | 577 | 566 | 574 | 247,000 |
| 2010/06/17 | 574 | 575 | 567 | 569 | 170,000 |
| 2010/06/16 | 571 | 582 | 567 | 580 | 215,000 |
| 2010/06/15 | 563 | 566 | 558 | 561 | 117,000 |
| 2010/06/14 | 564 | 571 | 563 | 570 | 90,000 |
| 2010/06/11 | 555 | 562 | 541 | 561 | 317,000 |
| 2010/06/10 | 552 | 555 | 540 | 548 | 322,000 |
| 2010/06/09 | 527 | 542 | 525 | 532 | 171,000 |
| 2010/06/08 | 521 | 531 | 520 | 526 | 65,000 |
| 2010/06/07 | 524 | 525 | 516 | 521 | 129,000 |
| 2010/06/04 | 540 | 550 | 538 | 541 | 87,000 |
| 2010/06/03 | 534 | 543 | 532 | 541 | 96,000 |
| 2010/06/02 | 525 | 536 | 525 | 531 | 115,000 |
| 2010/06/01 | 542 | 542 | 535 | 535 | 69,000 |
| 2010/05/31 | 530 | 539 | 526 | 532 | 142,000 |
| 2010/05/28 | 521 | 537 | 520 | 530 | 205,000 |
| 2010/05/27 | 511 | 518 | 507 | 515 | 147,000 |
| 2010/05/26 | 513 | 519 | 512 | 515 | 102,000 |
| 2010/05/25 | 531 | 531 | 517 | 520 | 136,000 |
| 2010/05/24 | 536 | 539 | 527 | 534 | 221,000 |
| 2010/05/21 | 545 | 547 | 535 | 539 | 281,000 |
| 2010/05/20 | 554 | 564 | 554 | 559 | 101,000 |
| 2010/05/19 | 562 | 563 | 551 | 560 | 118,000 |
| 2010/05/18 | 575 | 579 | 560 | 562 | 150,000 |
| 2010/05/17 | 576 | 580 | 571 | 577 | 147,000 |
| 2010/05/14 | 584 | 592 | 579 | 583 | 208,000 |
| 2010/05/13 | 585 | 589 | 580 | 587 | 208,000 |
| 2010/05/12 | 599 | 599 | 585 | 591 | 123,000 |
| 2010/05/11 | 580 | 613 | 578 | 590 | 366,000 |
| 2010/05/10 | 577 | 582 | 567 | 579 | 239,000 |
| 2010/05/07 | 578 | 578 | 558 | 572 | 253,000 |
| 2010/05/06 | 566 | 594 | 566 | 588 | 418,000 |
| 2010/04/30 | 589 | 589 | 570 | 576 | 353,000 |
| 2010/04/28 | 553 | 562 | 553 | 559 | 180,000 |
| 2010/04/27 | 574 | 574 | 566 | 569 | 215,000 |
| 2010/04/26 | 574 | 595 | 571 | 580 | 349,000 |
| 2010/04/23 | 560 | 574 | 552 | 571 | 231,000 |
| 2010/04/22 | 562 | 562 | 552 | 560 | 105,000 |
| 2010/04/21 | 551 | 563 | 549 | 562 | 169,000 |
| 2010/04/20 | 540 | 553 | 540 | 544 | 194,000 |
| 2010/04/19 | 550 | 552 | 544 | 544 | 165,000 |
| 2010/04/16 | 563 | 563 | 554 | 554 | 70,000 |
| 2010/04/15 | 563 | 569 | 557 | 562 | 88,000 |
| 2010/04/14 | 555 | 568 | 554 | 561 | 96,000 |
| 2010/04/13 | 570 | 570 | 554 | 555 | 133,000 |
| 2010/04/12 | 563 | 570 | 563 | 565 | 63,000 |
| 2010/04/09 | 550 | 570 | 550 | 563 | 165,000 |
| 2010/04/08 | 557 | 563 | 551 | 558 | 84,000 |
| 2010/04/07 | 559 | 565 | 557 | 559 | 98,000 |
| 2010/04/06 | 557 | 557 | 550 | 553 | 79,000 |
| 2010/04/05 | 559 | 561 | 552 | 554 | 83,000 |
| 2010/04/02 | 562 | 562 | 556 | 556 | 72,000 |
| 2010/04/01 | 560 | 564 | 557 | 561 | 117,000 |
| 2010/03/31 | 561 | 564 | 551 | 559 | 124,000 |
| 2010/03/30 | 568 | 569 | 557 | 567 | 234,000 |
| 2010/03/29 | 552 | 566 | 552 | 563 | 153,000 |
| 2010/03/26 | 552 | 565 | 552 | 564 | 164,000 |
| 2010/03/25 | 551 | 553 | 544 | 549 | 175,000 |
| 2010/03/24 | 560 | 560 | 548 | 551 | 137,000 |
| 2010/03/23 | 552 | 552 | 546 | 551 | 80,000 |
| 2010/03/19 | 546 | 548 | 543 | 544 | 113,000 |
| 2010/03/18 | 548 | 548 | 538 | 539 | 143,000 |
| 2010/03/17 | 538 | 544 | 536 | 543 | 142,000 |
| 2010/03/16 | 536 | 540 | 534 | 535 | 97,000 |
| 2010/03/15 | 535 | 542 | 535 | 541 | 92,000 |
| 2010/03/12 | 547 | 547 | 540 | 540 | 207,000 |
| 2010/03/11 | 547 | 547 | 538 | 543 | 78,000 |
| 2010/03/10 | 538 | 546 | 538 | 539 | 122,000 |
| 2010/03/09 | 534 | 539 | 532 | 534 | 146,000 |
| 2010/03/08 | 538 | 539 | 533 | 537 | 152,000 |
| 2010/03/05 | 540 | 546 | 530 | 533 | 220,000 |
| 2010/03/04 | 550 | 550 | 536 | 540 | 196,000 |
| 2010/03/03 | 545 | 548 | 544 | 546 | 92,000 |
| 2010/03/02 | 546 | 552 | 541 | 546 | 203,000 |
| 2010/03/01 | 557 | 569 | 549 | 554 | 335,000 |
| 2010/02/26 | 547 | 554 | 543 | 551 | 431,000 |
| 2010/02/25 | 537 | 542 | 527 | 537 | 197,000 |
| 2010/02/24 | 534 | 534 | 526 | 532 | 167,000 |
| 2010/02/23 | 539 | 540 | 531 | 535 | 135,000 |
| 2010/02/22 | 531 | 539 | 529 | 537 | 186,000 |
| 2010/02/19 | 520 | 534 | 517 | 519 | 177,000 |
| 2010/02/18 | 525 | 527 | 521 | 523 | 110,000 |
| 2010/02/17 | 514 | 525 | 511 | 523 | 105,000 |
| 2010/02/16 | 519 | 519 | 510 | 513 | 80,000 |
| 2010/02/15 | 515 | 518 | 512 | 515 | 108,000 |
| 2010/02/12 | 510 | 514 | 504 | 511 | 155,000 |
| 2010/02/10 | 506 | 515 | 501 | 509 | 119,000 |
| 2010/02/09 | 495 | 501 | 494 | 501 | 156,000 |
| 2010/02/08 | 496 | 502 | 494 | 494 | 140,000 |
| 2010/02/05 | 500 | 500 | 496 | 500 | 121,000 |
| 2010/02/04 | 502 | 509 | 501 | 509 | 94,000 |
| 2010/02/03 | 502 | 506 | 501 | 503 | 110,000 |
| 2010/02/02 | 500 | 505 | 497 | 505 | 102,000 |
| 2010/02/01 | 512 | 512 | 498 | 499 | 145,000 |
| 2010/01/29 | 500 | 519 | 500 | 510 | 174,000 |
| 2010/01/28 | 496 | 511 | 495 | 503 | 145,000 |
| 2010/01/27 | 510 | 510 | 499 | 500 | 174,000 |
| 2010/01/26 | 525 | 526 | 510 | 511 | 395,000 |
| 2010/01/25 | 494 | 540 | 491 | 529 | 439,000 |
| 2010/01/22 | 500 | 500 | 491 | 497 | 88,000 |
| 2010/01/21 | 495 | 505 | 494 | 502 | 114,000 |
| 2010/01/20 | 499 | 502 | 498 | 498 | 59,000 |
| 2010/01/19 | 502 | 504 | 498 | 499 | 109,000 |
| 2010/01/18 | 506 | 506 | 497 | 499 | 86,000 |
| 2010/01/15 | 501 | 513 | 492 | 506 | 216,000 |
| 2010/01/14 | 497 | 504 | 494 | 497 | 97,000 |
| 2010/01/13 | 495 | 498 | 490 | 494 | 126,000 |
| 2010/01/12 | 487 | 493 | 487 | 493 | 93,000 |
| 2010/01/08 | 486 | 492 | 486 | 487 | 91,000 |
| 2010/01/07 | 487 | 489 | 486 | 486 | 57,000 |
| 2010/01/06 | 490 | 490 | 487 | 489 | 84,000 |
| 2010/01/05 | 491 | 491 | 487 | 488 | 64,000 |
| 2010/01/04 | 491 | 491 | 484 | 487 | 46,000 |