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
2015/12/30 965 965 950 958 172,000
2015/12/29 960 969 956 965 94,000
2015/12/28 955 969 954 967 95,000
2015/12/25 979 979 957 959 81,000
2015/12/24 980 985 967 968 54,000
2015/12/22 980 983 970 976 83,000
2015/12/21 973 980 970 980 133,000
2015/12/18 1,009 1,013 983 987 209,000
2015/12/17 998 1,012 995 1,009 177,000
2015/12/16 970 995 970 989 120,000
2015/12/15 975 980 962 965 120,000
2015/12/14 960 987 960 983 245,000
2015/12/11 964 989 964 982 201,000
2015/12/10 993 993 975 979 160,000
2015/12/09 1,000 1,008 990 1,001 202,000
2015/12/08 1,005 1,013 1,003 1,005 297,000
2015/12/07 1,015 1,032 1,010 1,010 184,000
2015/12/04 995 1,014 988 1,003 645,000
2015/12/03 975 997 975 994 164,000
2015/12/02 988 994 978 988 150,000
2015/12/01 975 991 975 988 247,000
2015/11/30 968 975 965 975 131,000
2015/11/27 972 973 966 968 179,000
2015/11/26 970 973 961 967 197,000
2015/11/25 951 969 950 965 188,000
2015/11/24 964 969 961 966 108,000
2015/11/20 951 965 951 964 171,000
2015/11/19 963 971 963 966 90,000
2015/11/18 976 976 957 962 111,000
2015/11/17 960 978 960 972 253,000
2015/11/16 935 955 932 951 130,000
2015/11/13 947 955 944 947 210,000
2015/11/12 960 968 955 956 194,000
2015/11/11 961 970 960 961 168,000
2015/11/10 966 969 960 964 237,000
2015/11/09 963 978 961 967 275,000
2015/11/06 955 990 954 974 540,000
2015/11/05 937 958 937 956 330,000
2015/11/04 910 944 910 937 448,000
2015/11/02 910 913 890 903 239,000
2015/10/30 880 904 875 899 692,000
2015/10/29 863 877 860 865 275,000
2015/10/28 860 871 856 868 98,000
2015/10/27 895 895 867 867 207,000
2015/10/26 890 897 881 889 168,000
2015/10/23 853 880 853 879 156,000
2015/10/22 841 848 841 844 86,000
2015/10/21 833 856 828 855 193,000
2015/10/20 849 851 834 837 93,000
2015/10/19 850 850 836 842 150,000
2015/10/16 854 872 854 856 239,000
2015/10/15 830 857 829 849 190,000
2015/10/14 830 836 824 834 191,000
2015/10/13 828 839 827 836 109,000
2015/10/09 812 835 812 830 159,000
2015/10/08 816 827 810 814 146,000
2015/10/07 818 825 812 820 174,000
2015/10/06 820 826 810 818 201,000
2015/10/05 812 823 811 817 126,000
2015/10/02 803 820 799 810 95,000
2015/10/01 806 808 795 799 145,000
2015/09/30 770 806 767 802 219,000
2015/09/29 789 804 762 763 196,000
2015/09/28 777 793 767 789 147,000
2015/09/25 781 797 774 786 497,000
2015/09/24 811 817 792 796 218,000
2015/09/18 836 848 818 818 142,000
2015/09/17 827 843 827 841 85,000
2015/09/16 823 834 818 827 77,000
2015/09/15 820 835 818 819 103,000
2015/09/14 844 844 818 819 184,000
2015/09/11 828 842 826 829 246,000
2015/09/10 832 849 831 843 170,000
2015/09/09 837 860 830 856 163,000
2015/09/08 812 842 810 810 142,000
2015/09/07 818 848 814 824 115,000
2015/09/04 853 853 820 829 170,000
2015/09/03 865 867 840 841 215,000
2015/09/02 860 879 850 858 315,000
2015/09/01 896 898 860 862 264,000
2015/08/31 900 913 896 907 183,000
2015/08/28 888 910 883 905 176,000
2015/08/27 876 885 860 863 207,000
2015/08/26 826 855 826 852 266,000
2015/08/25 825 855 820 821 470,000
2015/08/24 876 894 865 865 236,000
2015/08/21 930 934 908 909 208,000
2015/08/20 948 969 945 951 157,000
2015/08/19 964 972 956 957 91,000
2015/08/18 960 976 960 972 194,000
2015/08/17 974 979 968 973 137,000
2015/08/14 972 978 964 976 146,000
2015/08/13 956 974 956 973 180,000
2015/08/12 965 977 961 970 176,000
2015/08/11 972 981 963 975 253,000
2015/08/10 953 972 948 970 239,000
2015/08/07 937 959 937 953 333,000
2015/08/06 930 949 930 942 416,000
2015/08/05 912 932 902 927 481,000
2015/08/04 917 933 904 911 452,000
2015/08/03 918 930 896 915 508,000
2015/07/31 919 923 886 900 695,000
2015/07/30 900 920 900 904 203,000
2015/07/29 904 910 890 897 234,000
2015/07/28 901 913 883 904 243,000
2015/07/27 911 911 899 903 139,000
2015/07/24 929 929 902 914 349,000
2015/07/23 916 939 915 935 460,000
2015/07/22 904 912 899 901 232,000
2015/07/21 909 914 903 909 139,000
2015/07/17 908 908 892 898 156,000
2015/07/16 907 907 892 902 201,000
2015/07/15 872 897 872 897 219,000
2015/07/14 864 880 864 871 133,000
2015/07/13 859 860 850 854 146,000
2015/07/10 868 869 844 844 344,000
2015/07/09 872 872 851 870 360,000
2015/07/08 900 905 889 889 240,000
2015/07/07 893 919 893 914 306,000
2015/07/06 903 918 896 896 379,000
2015/07/03 910 929 905 912 597,000
2015/07/02 898 911 889 905 453,000
2015/07/01 875 894 866 890 483,000
2015/06/30 867 870 857 860 308,000
2015/06/29 872 882 868 868 297,000
2015/06/26 896 896 886 887 146,000
2015/06/25 909 909 892 896 259,000
2015/06/24 900 917 898 911 433,000
2015/06/23 900 905 896 900 243,000
2015/06/22 903 906 893 901 177,000
2015/06/19 901 910 895 901 381,000
2015/06/18 900 900 888 890 200,000
2015/06/17 888 903 885 898 319,000
2015/06/16 887 892 879 883 314,000
2015/06/15 895 895 885 892 153,000
2015/06/12 898 901 888 901 228,000
2015/06/11 896 899 891 896 192,000
2015/06/10 894 900 889 892 191,000
2015/06/09 889 901 888 894 269,000
2015/06/08 934 936 900 904 336,000
2015/06/05 923 935 922 934 268,000
2015/06/04 914 927 911 924 178,000
2015/06/03 910 918 910 915 119,000
2015/06/02 922 928 915 915 146,000
2015/06/01 912 924 903 921 272,000
2015/05/29 892 920 892 910 626,000
2015/05/28 886 892 883 889 318,000
2015/05/27 881 888 879 886 178,000
2015/05/26 883 884 878 880 149,000
2015/05/25 881 885 877 880 211,000
2015/05/22 890 890 874 878 372,000
2015/05/21 893 894 886 888 256,000
2015/05/20 886 896 885 895 229,000
2015/05/19 894 898 884 886 249,000
2015/05/18 890 899 890 896 134,000
2015/05/15 878 888 878 883 115,000
2015/05/14 875 887 875 877 262,000
2015/05/13 877 883 875 876 196,000
2015/05/12 875 887 875 883 263,000
2015/05/11 882 886 874 875 370,000
2015/05/08 875 887 873 876 313,000
2015/05/07 875 889 871 878 516,000
2015/05/01 954 954 884 886 524,000
2015/04/30 974 975 920 933 923,000
2015/04/28 961 979 959 973 267,000
2015/04/27 948 964 944 961 254,000
2015/04/24 952 959 942 944 456,000
2015/04/23 963 968 951 961 291,000
2015/04/22 960 977 960 971 199,000
2015/04/21 941 962 940 962 47,000
2015/04/20 962 962 950 952 97,000
2015/04/17 968 968 945 962 157,000
2015/04/16 963 971 932 955 463,000
2015/04/15 968 993 963 975 271,000
2015/04/14 957 971 955 970 218,000
2015/04/13 965 970 945 958 267,000
2015/04/10 970 980 955 965 108,000
2015/04/09 955 985 955 977 183,000
2015/04/08 950 968 949 962 103,000
2015/04/07 934 950 932 949 90,000
2015/04/06 930 945 930 940 59,000
2015/04/03 931 946 924 930 104,000
2015/04/02 915 946 915 939 118,000
2015/04/01 932 941 916 923 182,000
2015/03/31 953 963 934 945 270,000
2015/03/30 935 951 935 951 94,000
2015/03/27 966 966 940 946 113,000
2015/03/26 978 979 951 972 130,000
2015/03/25 978 990 978 984 127,000
2015/03/24 971 990 967 988 172,000
2015/03/23 975 987 975 983 129,000
2015/03/20 960 973 957 973 118,000
2015/03/19 956 967 945 962 204,000
2015/03/18 969 971 959 968 146,000
2015/03/17 990 990 962 969 273,000
2015/03/16 950 1,003 944 980 654,000
2015/03/13 937 937 920 933 273,000
2015/03/12 923 940 922 935 267,000
2015/03/11 926 935 921 924 160,000
2015/03/10 943 943 927 934 207,000
2015/03/09 932 943 927 930 166,000
2015/03/06 931 948 925 947 124,000
2015/03/05 943 948 936 938 72,000
2015/03/04 940 948 931 943 101,000
2015/03/03 953 953 934 940 98,000
2015/03/02 954 956 941 949 83,000
2015/02/27 965 975 945 950 255,000
2015/02/26 948 962 942 961 306,000
2015/02/25 950 950 939 945 293,000
2015/02/24 947 950 941 947 319,000
2015/02/23 950 950 938 947 179,000
2015/02/20 940 947 935 942 244,000
2015/02/19 931 934 924 932 190,000
2015/02/18 918 938 918 931 386,000
2015/02/17 903 923 896 921 235,000
2015/02/16 899 907 895 904 138,000
2015/02/13 901 902 886 895 197,000
2015/02/12 899 905 890 901 275,000
2015/02/10 886 896 885 894 158,000
2015/02/09 883 893 880 886 261,000
2015/02/06 887 892 876 883 307,000
2015/02/05 889 899 881 883 227,000
2015/02/04 893 906 890 901 241,000
2015/02/03 890 905 890 893 289,000
2015/02/02 872 904 855 886 330,000
2015/01/30 929 929 841 858 434,000
2015/01/29 926 926 913 914 89,000
2015/01/28 914 935 903 932 170,000
2015/01/27 907 918 901 916 89,000
2015/01/26 889 909 888 907 222,000
2015/01/23 880 896 877 895 288,000
2015/01/22 860 879 857 879 299,000
2015/01/21 866 866 844 851 173,000
2015/01/20 861 874 860 872 152,000
2015/01/19 855 863 853 861 209,000
2015/01/16 851 855 824 846 309,000
2015/01/15 863 872 863 868 227,000
2015/01/14 857 871 857 868 297,000
2015/01/13 861 871 852 869 275,000
2015/01/09 870 880 865 875 201,000
2015/01/08 862 873 862 869 133,000
2015/01/07 858 865 857 862 240,000
2015/01/06 874 878 864 870 225,000
2015/01/05 871 879 865 873 78,000

このページの先頭へ