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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,040 | 5,160 | 5,030 | 5,070 | 117,300 |
| 2018/12/27 | 4,800 | 4,915 | 4,760 | 4,910 | 41,600 |
| 2018/12/26 | 4,465 | 4,560 | 4,465 | 4,550 | 34,500 |
| 2018/12/25 | 4,550 | 4,565 | 4,375 | 4,450 | 43,800 |
| 2018/12/21 | 4,850 | 4,850 | 4,655 | 4,680 | 53,300 |
| 2018/12/20 | 5,070 | 5,080 | 4,870 | 4,880 | 30,300 |
| 2018/12/19 | 5,150 | 5,180 | 5,060 | 5,130 | 27,600 |
| 2018/12/18 | 5,160 | 5,230 | 5,120 | 5,170 | 32,600 |
| 2018/12/17 | 5,250 | 5,290 | 5,220 | 5,220 | 16,700 |
| 2018/12/14 | 5,360 | 5,360 | 5,210 | 5,270 | 33,900 |
| 2018/12/13 | 5,260 | 5,390 | 5,260 | 5,380 | 23,200 |
| 2018/12/12 | 5,210 | 5,290 | 5,200 | 5,250 | 20,600 |
| 2018/12/11 | 5,420 | 5,460 | 5,140 | 5,190 | 33,100 |
| 2018/12/10 | 5,530 | 5,530 | 5,350 | 5,460 | 165,500 |
| 2018/12/07 | 5,450 | 5,490 | 5,380 | 5,450 | 32,800 |
| 2018/12/06 | 5,480 | 5,510 | 5,410 | 5,450 | 38,400 |
| 2018/12/05 | 5,460 | 5,570 | 5,460 | 5,520 | 30,400 |
| 2018/12/04 | 5,650 | 5,650 | 5,530 | 5,560 | 28,300 |
| 2018/12/03 | 5,720 | 5,720 | 5,620 | 5,650 | 19,600 |
| 2018/11/30 | 5,670 | 5,670 | 5,590 | 5,620 | 46,600 |
| 2018/11/29 | 5,700 | 5,720 | 5,660 | 5,670 | 26,700 |
| 2018/11/28 | 5,600 | 5,670 | 5,590 | 5,650 | 27,800 |
| 2018/11/27 | 5,510 | 5,580 | 5,490 | 5,570 | 30,200 |
| 2018/11/26 | 5,480 | 5,540 | 5,470 | 5,490 | 21,200 |
| 2018/11/22 | 5,510 | 5,530 | 5,460 | 5,520 | 16,000 |
| 2018/11/21 | 5,410 | 5,520 | 5,390 | 5,500 | 18,600 |
| 2018/11/20 | 5,440 | 5,540 | 5,420 | 5,510 | 27,400 |
| 2018/11/19 | 5,450 | 5,550 | 5,450 | 5,520 | 30,800 |
| 2018/11/16 | 5,520 | 5,550 | 5,450 | 5,470 | 28,200 |
| 2018/11/15 | 5,390 | 5,530 | 5,390 | 5,510 | 28,800 |
| 2018/11/14 | 5,430 | 5,470 | 5,390 | 5,460 | 31,700 |
| 2018/11/13 | 5,340 | 5,420 | 5,270 | 5,400 | 26,200 |
| 2018/11/12 | 5,340 | 5,480 | 5,340 | 5,450 | 15,800 |
| 2018/11/09 | 5,350 | 5,440 | 5,340 | 5,410 | 20,100 |
| 2018/11/08 | 5,320 | 5,380 | 5,300 | 5,360 | 28,600 |
| 2018/11/07 | 5,460 | 5,520 | 5,240 | 5,250 | 70,400 |
| 2018/11/06 | 5,510 | 5,580 | 5,410 | 5,510 | 35,700 |
| 2018/11/05 | 5,460 | 5,640 | 5,430 | 5,500 | 98,100 |
| 2018/11/02 | 5,140 | 5,460 | 5,120 | 5,390 | 129,300 |
| 2018/11/01 | 5,100 | 5,220 | 5,050 | 5,090 | 46,600 |
| 2018/10/31 | 5,160 | 5,230 | 5,100 | 5,180 | 33,900 |
| 2018/10/30 | 5,000 | 5,160 | 5,000 | 5,110 | 34,800 |
| 2018/10/29 | 4,980 | 5,140 | 4,980 | 5,030 | 30,500 |
| 2018/10/26 | 5,080 | 5,160 | 4,930 | 4,980 | 49,700 |
| 2018/10/25 | 5,100 | 5,130 | 5,040 | 5,060 | 34,600 |
| 2018/10/24 | 5,320 | 5,320 | 5,170 | 5,250 | 48,900 |
| 2018/10/23 | 5,350 | 5,360 | 5,270 | 5,300 | 54,000 |
| 2018/10/22 | 5,370 | 5,370 | 5,240 | 5,340 | 40,200 |
| 2018/10/19 | 5,350 | 5,460 | 5,310 | 5,420 | 46,600 |
| 2018/10/18 | 5,460 | 5,470 | 5,380 | 5,390 | 29,500 |
| 2018/10/17 | 5,360 | 5,550 | 5,360 | 5,450 | 51,100 |
| 2018/10/16 | 5,220 | 5,280 | 5,200 | 5,240 | 30,800 |
| 2018/10/15 | 5,320 | 5,350 | 5,220 | 5,260 | 31,500 |
| 2018/10/12 | 5,330 | 5,410 | 5,290 | 5,350 | 40,200 |
| 2018/10/11 | 5,420 | 5,420 | 5,280 | 5,320 | 46,500 |
| 2018/10/10 | 5,610 | 5,630 | 5,510 | 5,520 | 28,300 |
| 2018/10/09 | 5,670 | 5,670 | 5,520 | 5,580 | 26,800 |
| 2018/10/05 | 5,800 | 5,810 | 5,650 | 5,680 | 35,000 |
| 2018/10/04 | 5,760 | 5,870 | 5,680 | 5,820 | 48,700 |
| 2018/10/03 | 5,800 | 5,860 | 5,690 | 5,690 | 24,300 |
| 2018/10/02 | 5,890 | 5,920 | 5,800 | 5,840 | 28,800 |
| 2018/10/01 | 5,820 | 5,890 | 5,790 | 5,830 | 29,100 |
| 2018/09/28 | 5,770 | 5,880 | 5,750 | 5,790 | 43,300 |
| 2018/09/27 | 5,770 | 5,770 | 5,660 | 5,740 | 32,000 |
| 2018/09/26 | 5,690 | 5,770 | 5,690 | 5,760 | 15,900 |
| 2018/09/25 | 5,670 | 5,760 | 5,630 | 5,750 | 39,600 |
| 2018/09/21 | 5,570 | 5,710 | 5,540 | 5,700 | 52,000 |
| 2018/09/20 | 5,550 | 5,560 | 5,460 | 5,540 | 21,100 |
| 2018/09/19 | 5,570 | 5,580 | 5,510 | 5,550 | 24,300 |
| 2018/09/18 | 5,410 | 5,540 | 5,400 | 5,490 | 29,800 |
| 2018/09/14 | 5,360 | 5,420 | 5,360 | 5,400 | 35,300 |
| 2018/09/13 | 5,190 | 5,360 | 5,160 | 5,310 | 32,800 |
| 2018/09/12 | 5,280 | 5,280 | 5,090 | 5,240 | 39,000 |
| 2018/09/11 | 5,280 | 5,310 | 5,230 | 5,300 | 25,500 |
| 2018/09/10 | 5,240 | 5,290 | 5,240 | 5,260 | 27,800 |
| 2018/09/07 | 5,290 | 5,300 | 5,170 | 5,240 | 28,100 |
| 2018/09/06 | 5,330 | 5,330 | 5,280 | 5,300 | 21,500 |
| 2018/09/05 | 5,260 | 5,400 | 5,260 | 5,360 | 36,300 |
| 2018/09/04 | 5,280 | 5,280 | 5,230 | 5,260 | 16,000 |
| 2018/09/03 | 5,330 | 5,360 | 5,230 | 5,270 | 28,300 |
| 2018/08/31 | 5,360 | 5,460 | 5,350 | 5,400 | 25,300 |
| 2018/08/30 | 5,370 | 5,440 | 5,320 | 5,380 | 47,800 |
| 2018/08/29 | 5,370 | 5,470 | 5,370 | 5,420 | 21,000 |
| 2018/08/28 | 5,370 | 5,480 | 5,350 | 5,370 | 21,000 |
| 2018/08/27 | 5,200 | 5,340 | 5,200 | 5,330 | 11,200 |
| 2018/08/24 | 5,220 | 5,220 | 5,170 | 5,200 | 9,400 |
| 2018/08/23 | 5,250 | 5,260 | 5,170 | 5,190 | 19,700 |
| 2018/08/22 | 5,210 | 5,260 | 5,200 | 5,250 | 12,500 |
| 2018/08/21 | 5,090 | 5,200 | 5,080 | 5,180 | 15,200 |
| 2018/08/20 | 5,200 | 5,220 | 5,160 | 5,190 | 14,900 |
| 2018/08/17 | 5,210 | 5,230 | 5,160 | 5,210 | 10,700 |
| 2018/08/16 | 5,160 | 5,230 | 5,100 | 5,210 | 26,500 |
| 2018/08/15 | 5,240 | 5,280 | 5,180 | 5,220 | 15,500 |
| 2018/08/14 | 5,210 | 5,230 | 5,070 | 5,220 | 34,700 |
| 2018/08/13 | 5,290 | 5,340 | 5,150 | 5,180 | 22,100 |
| 2018/08/10 | 5,380 | 5,440 | 5,330 | 5,340 | 24,800 |
| 2018/08/09 | 5,270 | 5,420 | 5,270 | 5,380 | 33,600 |
| 2018/08/08 | 5,350 | 5,400 | 5,320 | 5,330 | 26,000 |
| 2018/08/07 | 5,310 | 5,370 | 5,280 | 5,350 | 24,100 |
| 2018/08/06 | 5,400 | 5,430 | 5,310 | 5,310 | 16,200 |
| 2018/08/03 | 5,400 | 5,480 | 5,330 | 5,410 | 34,300 |
| 2018/08/02 | 5,400 | 5,640 | 5,360 | 5,410 | 78,300 |
| 2018/08/01 | 5,270 | 5,680 | 5,120 | 5,680 | 110,400 |
| 2018/07/31 | 5,100 | 5,210 | 5,100 | 5,170 | 34,300 |
| 2018/07/30 | 5,070 | 5,180 | 5,060 | 5,140 | 13,900 |
| 2018/07/27 | 5,110 | 5,190 | 5,110 | 5,150 | 16,100 |
| 2018/07/26 | 5,050 | 5,140 | 5,050 | 5,120 | 18,700 |
| 2018/07/25 | 5,070 | 5,100 | 5,040 | 5,050 | 15,500 |
| 2018/07/24 | 5,070 | 5,080 | 5,010 | 5,020 | 13,200 |
| 2018/07/23 | 5,090 | 5,150 | 5,050 | 5,050 | 25,100 |
| 2018/07/20 | 5,170 | 5,170 | 5,060 | 5,100 | 21,500 |
| 2018/07/19 | 5,220 | 5,250 | 5,180 | 5,180 | 17,200 |
| 2018/07/18 | 5,150 | 5,270 | 5,150 | 5,220 | 58,300 |
| 2018/07/17 | 5,110 | 5,200 | 5,100 | 5,120 | 43,200 |
| 2018/07/13 | 5,000 | 5,050 | 4,905 | 5,010 | 44,500 |
| 2018/07/12 | 5,050 | 5,070 | 5,000 | 5,000 | 31,200 |
| 2018/07/11 | 4,990 | 5,120 | 4,940 | 5,060 | 45,700 |
| 2018/07/10 | 4,985 | 5,030 | 4,980 | 4,980 | 32,200 |
| 2018/07/09 | 4,930 | 4,985 | 4,910 | 4,970 | 25,100 |
| 2018/07/06 | 4,885 | 4,960 | 4,850 | 4,930 | 44,500 |
| 2018/07/05 | 4,845 | 4,950 | 4,845 | 4,880 | 47,400 |
| 2018/07/04 | 4,765 | 4,875 | 4,765 | 4,830 | 59,800 |
| 2018/07/03 | 4,795 | 4,820 | 4,745 | 4,760 | 37,300 |
| 2018/07/02 | 4,840 | 4,905 | 4,745 | 4,760 | 62,300 |
| 2018/06/29 | 4,865 | 4,875 | 4,790 | 4,800 | 51,100 |
| 2018/06/28 | 4,850 | 4,920 | 4,845 | 4,865 | 30,300 |
| 2018/06/27 | 4,900 | 4,915 | 4,825 | 4,865 | 32,500 |
| 2018/06/26 | 4,785 | 4,920 | 4,735 | 4,915 | 47,000 |
| 2018/06/25 | 4,865 | 4,880 | 4,780 | 4,795 | 27,000 |
| 2018/06/22 | 4,780 | 4,850 | 4,750 | 4,830 | 66,200 |
| 2018/06/21 | 4,865 | 4,870 | 4,775 | 4,825 | 32,600 |
| 2018/06/20 | 4,865 | 4,905 | 4,785 | 4,865 | 64,200 |
| 2018/06/19 | 4,945 | 4,960 | 4,860 | 4,865 | 24,400 |
| 2018/06/18 | 5,060 | 5,080 | 4,975 | 5,000 | 22,500 |
| 2018/06/15 | 5,140 | 5,160 | 5,060 | 5,070 | 36,600 |
| 2018/06/14 | 5,220 | 5,240 | 5,130 | 5,150 | 33,900 |
| 2018/06/13 | 5,300 | 5,310 | 5,260 | 5,280 | 29,700 |
| 2018/06/12 | 5,400 | 5,410 | 5,300 | 5,340 | 28,100 |
| 2018/06/11 | 5,360 | 5,410 | 5,360 | 5,400 | 13,500 |
| 2018/06/08 | 5,410 | 5,410 | 5,330 | 5,360 | 45,300 |
| 2018/06/07 | 5,310 | 5,430 | 5,310 | 5,410 | 18,100 |
| 2018/06/06 | 5,200 | 5,350 | 5,200 | 5,290 | 28,800 |
| 2018/06/05 | 5,240 | 5,250 | 5,180 | 5,190 | 31,700 |
| 2018/06/04 | 5,270 | 5,350 | 5,220 | 5,260 | 38,500 |
| 2018/06/01 | 5,240 | 5,310 | 5,170 | 5,250 | 36,100 |
| 2018/05/31 | 5,340 | 5,380 | 5,230 | 5,250 | 49,500 |
| 2018/05/30 | 5,320 | 5,340 | 5,240 | 5,250 | 37,400 |
| 2018/05/29 | 5,370 | 5,440 | 5,280 | 5,430 | 28,300 |
| 2018/05/28 | 5,390 | 5,430 | 5,360 | 5,400 | 12,200 |
| 2018/05/25 | 5,350 | 5,550 | 5,320 | 5,390 | 45,800 |
| 2018/05/24 | 5,550 | 5,550 | 5,310 | 5,340 | 29,900 |
| 2018/05/23 | 5,450 | 5,620 | 5,450 | 5,550 | 38,800 |
| 2018/05/22 | 5,570 | 5,570 | 5,450 | 5,450 | 21,700 |
| 2018/05/21 | 5,550 | 5,610 | 5,490 | 5,500 | 21,200 |
| 2018/05/18 | 5,630 | 5,630 | 5,540 | 5,540 | 15,500 |
| 2018/05/17 | 5,550 | 5,640 | 5,540 | 5,630 | 22,900 |
| 2018/05/16 | 5,450 | 5,570 | 5,450 | 5,550 | 19,600 |
| 2018/05/15 | 5,480 | 5,490 | 5,430 | 5,450 | 13,600 |
| 2018/05/14 | 5,420 | 5,460 | 5,360 | 5,430 | 19,400 |
| 2018/05/11 | 5,370 | 5,410 | 5,330 | 5,350 | 26,600 |
| 2018/05/10 | 5,300 | 5,360 | 5,270 | 5,320 | 19,500 |
| 2018/05/09 | 5,450 | 5,550 | 5,160 | 5,280 | 110,400 |
| 2018/05/08 | 5,090 | 5,600 | 5,090 | 5,450 | 231,500 |
| 2018/05/07 | 5,230 | 5,230 | 5,070 | 5,100 | 30,600 |
| 2018/05/02 | 5,150 | 5,240 | 5,090 | 5,230 | 23,500 |
| 2018/05/01 | 5,190 | 5,200 | 5,110 | 5,180 | 20,400 |
| 2018/04/27 | 5,200 | 5,200 | 5,120 | 5,170 | 23,100 |
| 2018/04/26 | 5,220 | 5,230 | 5,170 | 5,200 | 18,100 |
| 2018/04/25 | 5,200 | 5,240 | 5,120 | 5,230 | 19,300 |
| 2018/04/24 | 5,190 | 5,250 | 5,180 | 5,220 | 22,600 |
| 2018/04/23 | 5,190 | 5,230 | 5,160 | 5,160 | 18,700 |
| 2018/04/20 | 5,160 | 5,200 | 5,120 | 5,180 | 24,700 |
| 2018/04/19 | 5,140 | 5,200 | 5,140 | 5,170 | 31,100 |
| 2018/04/18 | 5,110 | 5,200 | 5,090 | 5,160 | 23,200 |
| 2018/04/17 | 5,140 | 5,190 | 5,080 | 5,110 | 21,700 |
| 2018/04/16 | 5,140 | 5,210 | 5,130 | 5,210 | 37,700 |
| 2018/04/13 | 5,110 | 5,190 | 5,110 | 5,140 | 26,000 |
| 2018/04/12 | 5,130 | 5,130 | 5,030 | 5,070 | 18,500 |
| 2018/04/11 | 5,180 | 5,180 | 5,100 | 5,110 | 22,000 |
| 2018/04/10 | 5,010 | 5,150 | 5,010 | 5,100 | 36,500 |
| 2018/04/09 | 5,070 | 5,080 | 4,995 | 5,060 | 27,300 |
| 2018/04/06 | 5,080 | 5,100 | 5,030 | 5,060 | 30,600 |
| 2018/04/05 | 5,020 | 5,090 | 5,010 | 5,060 | 30,300 |
| 2018/04/04 | 4,955 | 4,995 | 4,930 | 4,970 | 24,400 |
| 2018/04/03 | 4,965 | 5,010 | 4,940 | 4,960 | 24,100 |
| 2018/04/02 | 5,040 | 5,070 | 4,985 | 5,020 | 37,800 |
| 2018/03/30 | 5,020 | 5,030 | 4,960 | 4,985 | 31,500 |
| 2018/03/29 | 5,010 | 5,030 | 4,875 | 4,955 | 27,600 |
| 2018/03/28 | 4,875 | 4,995 | 4,870 | 4,980 | 30,900 |
| 2018/03/27 | 4,860 | 4,960 | 4,860 | 4,960 | 59,200 |
| 2018/03/26 | 4,745 | 4,845 | 4,725 | 4,845 | 35,700 |
| 2018/03/23 | 4,910 | 4,915 | 4,780 | 4,790 | 53,500 |
| 2018/03/22 | 4,940 | 5,020 | 4,940 | 5,010 | 26,700 |
| 2018/03/20 | 4,950 | 4,980 | 4,925 | 4,965 | 24,000 |
| 2018/03/19 | 5,010 | 5,050 | 4,955 | 4,975 | 31,400 |
| 2018/03/16 | 5,110 | 5,130 | 5,010 | 5,020 | 66,100 |
| 2018/03/15 | 5,200 | 5,210 | 5,080 | 5,150 | 20,300 |
| 2018/03/14 | 5,150 | 5,260 | 5,150 | 5,220 | 33,100 |
| 2018/03/13 | 5,180 | 5,190 | 5,100 | 5,180 | 33,300 |
| 2018/03/12 | 5,180 | 5,200 | 5,150 | 5,200 | 23,400 |
| 2018/03/09 | 5,140 | 5,210 | 5,070 | 5,100 | 46,900 |
| 2018/03/08 | 5,150 | 5,150 | 5,030 | 5,050 | 20,800 |
| 2018/03/07 | 5,110 | 5,200 | 5,070 | 5,100 | 39,000 |
| 2018/03/06 | 5,080 | 5,190 | 5,080 | 5,130 | 25,600 |
| 2018/03/05 | 5,080 | 5,110 | 5,010 | 5,030 | 29,400 |
| 2018/03/02 | 5,100 | 5,140 | 5,090 | 5,110 | 33,000 |
| 2018/03/01 | 5,300 | 5,300 | 5,180 | 5,200 | 33,500 |
| 2018/02/28 | 5,360 | 5,410 | 5,310 | 5,330 | 29,600 |
| 2018/02/27 | 5,370 | 5,420 | 5,360 | 5,400 | 26,100 |
| 2018/02/26 | 5,380 | 5,380 | 5,320 | 5,370 | 28,000 |
| 2018/02/23 | 5,360 | 5,400 | 5,330 | 5,380 | 27,500 |
| 2018/02/22 | 5,380 | 5,390 | 5,270 | 5,320 | 36,400 |
| 2018/02/21 | 5,400 | 5,540 | 5,370 | 5,420 | 92,000 |
| 2018/02/20 | 5,180 | 5,280 | 5,130 | 5,230 | 50,900 |
| 2018/02/19 | 5,190 | 5,230 | 5,160 | 5,230 | 34,400 |
| 2018/02/16 | 5,080 | 5,170 | 5,080 | 5,140 | 31,700 |
| 2018/02/15 | 5,070 | 5,130 | 5,040 | 5,090 | 32,800 |
| 2018/02/14 | 5,140 | 5,210 | 5,030 | 5,070 | 40,000 |
| 2018/02/13 | 5,290 | 5,290 | 5,160 | 5,180 | 62,500 |
| 2018/02/09 | 5,230 | 5,270 | 5,150 | 5,270 | 66,000 |
| 2018/02/08 | 5,390 | 5,410 | 5,290 | 5,350 | 85,000 |
| 2018/02/07 | 5,450 | 5,560 | 5,390 | 5,390 | 45,800 |
| 2018/02/06 | 5,350 | 5,410 | 5,250 | 5,350 | 76,200 |
| 2018/02/05 | 5,700 | 5,730 | 5,520 | 5,540 | 82,800 |
| 2018/02/02 | 5,870 | 5,880 | 5,810 | 5,830 | 35,100 |
| 2018/02/01 | 5,740 | 5,930 | 5,710 | 5,920 | 94,900 |
| 2018/01/31 | 5,700 | 5,800 | 5,390 | 5,770 | 145,100 |
| 2018/01/30 | 5,770 | 5,770 | 5,670 | 5,680 | 39,400 |
| 2018/01/29 | 5,680 | 5,780 | 5,660 | 5,780 | 48,200 |
| 2018/01/26 | 5,700 | 5,700 | 5,640 | 5,660 | 28,800 |
| 2018/01/25 | 5,670 | 5,700 | 5,640 | 5,640 | 39,200 |
| 2018/01/24 | 5,710 | 5,710 | 5,670 | 5,680 | 24,900 |
| 2018/01/23 | 5,720 | 5,750 | 5,680 | 5,720 | 25,700 |
| 2018/01/22 | 5,750 | 5,750 | 5,670 | 5,710 | 23,800 |
| 2018/01/19 | 5,720 | 5,740 | 5,690 | 5,730 | 28,200 |
| 2018/01/18 | 5,850 | 5,850 | 5,710 | 5,720 | 44,000 |
| 2018/01/17 | 5,840 | 5,850 | 5,800 | 5,820 | 34,700 |
| 2018/01/16 | 5,840 | 5,890 | 5,800 | 5,830 | 33,300 |
| 2018/01/15 | 5,940 | 5,960 | 5,790 | 5,790 | 64,300 |
| 2018/01/12 | 5,990 | 6,000 | 5,930 | 5,950 | 88,700 |
| 2018/01/11 | 6,080 | 6,090 | 6,000 | 6,010 | 64,700 |
| 2018/01/10 | 6,120 | 6,120 | 6,080 | 6,120 | 18,300 |
| 2018/01/09 | 6,140 | 6,150 | 6,090 | 6,120 | 32,300 |
| 2018/01/05 | 6,050 | 6,100 | 6,030 | 6,080 | 34,400 |
| 2018/01/04 | 6,000 | 6,030 | 5,970 | 6,030 | 42,400 |