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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,400 | 5,460 | 5,370 | 5,420 | 39,600 |
| 2019/12/27 | 5,480 | 5,480 | 5,430 | 5,430 | 32,800 |
| 2019/12/26 | 5,350 | 5,410 | 5,340 | 5,410 | 23,700 |
| 2019/12/25 | 5,460 | 5,460 | 5,330 | 5,350 | 34,500 |
| 2019/12/24 | 5,400 | 5,420 | 5,360 | 5,380 | 46,800 |
| 2019/12/23 | 5,410 | 5,460 | 5,360 | 5,370 | 48,200 |
| 2019/12/20 | 5,460 | 5,490 | 5,440 | 5,450 | 36,100 |
| 2019/12/19 | 5,420 | 5,530 | 5,420 | 5,500 | 44,600 |
| 2019/12/18 | 5,550 | 5,570 | 5,450 | 5,470 | 70,200 |
| 2019/12/17 | 5,650 | 5,690 | 5,540 | 5,550 | 126,200 |
| 2019/12/16 | 5,540 | 5,640 | 5,530 | 5,620 | 45,900 |
| 2019/12/13 | 5,510 | 5,610 | 5,510 | 5,550 | 82,700 |
| 2019/12/12 | 5,430 | 5,470 | 5,420 | 5,440 | 30,600 |
| 2019/12/11 | 5,410 | 5,440 | 5,360 | 5,430 | 36,600 |
| 2019/12/10 | 5,450 | 5,450 | 5,400 | 5,430 | 51,000 |
| 2019/12/09 | 5,350 | 5,450 | 5,350 | 5,440 | 58,500 |
| 2019/12/06 | 5,290 | 5,300 | 5,220 | 5,300 | 100,500 |
| 2019/12/05 | 5,370 | 5,370 | 5,300 | 5,300 | 44,500 |
| 2019/12/04 | 5,380 | 5,420 | 5,350 | 5,370 | 78,800 |
| 2019/12/03 | 5,410 | 5,490 | 5,390 | 5,450 | 63,700 |
| 2019/12/02 | 5,540 | 5,630 | 5,490 | 5,490 | 110,400 |
| 2019/11/29 | 5,490 | 5,590 | 5,480 | 5,570 | 71,100 |
| 2019/11/28 | 5,490 | 5,510 | 5,460 | 5,480 | 76,300 |
| 2019/11/27 | 5,470 | 5,530 | 5,470 | 5,490 | 63,100 |
| 2019/11/26 | 5,510 | 5,540 | 5,420 | 5,470 | 53,400 |
| 2019/11/25 | 5,430 | 5,550 | 5,420 | 5,450 | 66,400 |
| 2019/11/22 | 5,310 | 5,380 | 5,300 | 5,330 | 22,300 |
| 2019/11/21 | 5,300 | 5,330 | 5,200 | 5,310 | 29,000 |
| 2019/11/20 | 5,410 | 5,410 | 5,310 | 5,320 | 34,400 |
| 2019/11/19 | 5,480 | 5,480 | 5,360 | 5,410 | 32,300 |
| 2019/11/18 | 5,550 | 5,570 | 5,480 | 5,500 | 51,600 |
| 2019/11/15 | 5,390 | 5,470 | 5,380 | 5,450 | 27,100 |
| 2019/11/14 | 5,350 | 5,390 | 5,300 | 5,370 | 29,700 |
| 2019/11/13 | 5,380 | 5,380 | 5,340 | 5,340 | 12,100 |
| 2019/11/12 | 5,400 | 5,400 | 5,340 | 5,370 | 25,200 |
| 2019/11/11 | 5,430 | 5,430 | 5,380 | 5,410 | 24,000 |
| 2019/11/08 | 5,450 | 5,480 | 5,400 | 5,420 | 46,700 |
| 2019/11/07 | 5,410 | 5,440 | 5,350 | 5,400 | 33,600 |
| 2019/11/06 | 5,420 | 5,420 | 5,320 | 5,410 | 63,000 |
| 2019/11/05 | 5,410 | 5,470 | 5,360 | 5,430 | 89,300 |
| 2019/11/01 | 5,180 | 5,260 | 5,070 | 5,240 | 42,400 |
| 2019/10/31 | 5,270 | 5,270 | 5,160 | 5,200 | 44,100 |
| 2019/10/30 | 5,260 | 5,310 | 5,240 | 5,290 | 102,900 |
| 2019/10/29 | 5,270 | 5,320 | 5,250 | 5,260 | 48,700 |
| 2019/10/28 | 5,190 | 5,260 | 5,160 | 5,220 | 29,400 |
| 2019/10/25 | 5,140 | 5,220 | 5,120 | 5,190 | 58,000 |
| 2019/10/24 | 5,130 | 5,160 | 5,110 | 5,140 | 30,500 |
| 2019/10/23 | 5,150 | 5,150 | 5,080 | 5,120 | 33,600 |
| 2019/10/21 | 5,130 | 5,150 | 5,090 | 5,130 | 27,200 |
| 2019/10/18 | 5,100 | 5,130 | 5,080 | 5,120 | 25,800 |
| 2019/10/17 | 5,070 | 5,100 | 5,020 | 5,070 | 26,500 |
| 2019/10/16 | 5,150 | 5,170 | 5,030 | 5,060 | 51,500 |
| 2019/10/15 | 4,990 | 5,070 | 4,955 | 5,060 | 70,900 |
| 2019/10/11 | 4,930 | 4,945 | 4,890 | 4,920 | 31,600 |
| 2019/10/10 | 4,860 | 4,895 | 4,755 | 4,890 | 52,100 |
| 2019/10/09 | 4,795 | 4,840 | 4,775 | 4,835 | 30,900 |
| 2019/10/08 | 4,830 | 4,880 | 4,790 | 4,865 | 40,000 |
| 2019/10/07 | 4,750 | 4,830 | 4,745 | 4,785 | 75,500 |
| 2019/10/04 | 4,690 | 4,700 | 4,585 | 4,680 | 66,000 |
| 2019/10/03 | 4,710 | 4,750 | 4,680 | 4,735 | 36,000 |
| 2019/10/02 | 4,735 | 4,820 | 4,735 | 4,815 | 34,900 |
| 2019/10/01 | 4,710 | 4,815 | 4,695 | 4,810 | 60,900 |
| 2019/09/30 | 4,665 | 4,700 | 4,625 | 4,650 | 62,800 |
| 2019/09/27 | 4,810 | 4,810 | 4,675 | 4,755 | 102,700 |
| 2019/09/26 | 4,940 | 4,975 | 4,885 | 4,900 | 124,600 |
| 2019/09/25 | 4,970 | 4,970 | 4,900 | 4,935 | 46,600 |
| 2019/09/24 | 5,040 | 5,070 | 4,980 | 4,995 | 28,500 |
| 2019/09/20 | 5,080 | 5,080 | 4,995 | 5,050 | 31,400 |
| 2019/09/19 | 5,060 | 5,110 | 5,050 | 5,050 | 49,000 |
| 2019/09/18 | 4,920 | 5,060 | 4,920 | 5,020 | 70,200 |
| 2019/09/17 | 5,010 | 5,010 | 4,915 | 4,960 | 48,700 |
| 2019/09/13 | 5,000 | 5,050 | 4,975 | 5,020 | 75,000 |
| 2019/09/12 | 5,070 | 5,070 | 5,000 | 5,000 | 73,400 |
| 2019/09/11 | 4,995 | 5,040 | 4,935 | 5,010 | 77,800 |
| 2019/09/10 | 4,925 | 4,970 | 4,810 | 4,955 | 79,900 |
| 2019/09/09 | 4,875 | 4,920 | 4,860 | 4,915 | 73,000 |
| 2019/09/06 | 4,820 | 4,865 | 4,805 | 4,825 | 39,400 |
| 2019/09/05 | 4,750 | 4,835 | 4,750 | 4,785 | 49,100 |
| 2019/09/04 | 4,700 | 4,730 | 4,650 | 4,690 | 40,000 |
| 2019/09/03 | 4,575 | 4,745 | 4,560 | 4,715 | 66,500 |
| 2019/09/02 | 4,595 | 4,605 | 4,530 | 4,540 | 22,200 |
| 2019/08/30 | 4,610 | 4,650 | 4,590 | 4,635 | 32,600 |
| 2019/08/29 | 4,530 | 4,545 | 4,460 | 4,525 | 29,100 |
| 2019/08/28 | 4,495 | 4,540 | 4,495 | 4,495 | 28,000 |
| 2019/08/27 | 4,525 | 4,540 | 4,495 | 4,495 | 29,900 |
| 2019/08/26 | 4,505 | 4,515 | 4,450 | 4,460 | 35,100 |
| 2019/08/23 | 4,705 | 4,715 | 4,625 | 4,625 | 45,700 |
| 2019/08/22 | 4,640 | 4,710 | 4,630 | 4,660 | 35,000 |
| 2019/08/21 | 4,645 | 4,645 | 4,605 | 4,615 | 62,400 |
| 2019/08/20 | 4,620 | 4,700 | 4,620 | 4,680 | 36,600 |
| 2019/08/19 | 4,500 | 4,605 | 4,500 | 4,605 | 41,800 |
| 2019/08/16 | 4,475 | 4,540 | 4,465 | 4,500 | 39,500 |
| 2019/08/15 | 4,405 | 4,560 | 4,380 | 4,515 | 48,500 |
| 2019/08/14 | 4,510 | 4,580 | 4,495 | 4,545 | 54,000 |
| 2019/08/13 | 4,445 | 4,470 | 4,390 | 4,450 | 34,200 |
| 2019/08/09 | 4,550 | 4,550 | 4,490 | 4,515 | 45,600 |
| 2019/08/08 | 4,515 | 4,565 | 4,475 | 4,520 | 36,900 |
| 2019/08/07 | 4,470 | 4,550 | 4,420 | 4,515 | 79,200 |
| 2019/08/06 | 4,365 | 4,515 | 4,355 | 4,500 | 83,700 |
| 2019/08/05 | 4,665 | 4,665 | 4,480 | 4,550 | 88,300 |
| 2019/08/02 | 4,755 | 4,760 | 4,695 | 4,730 | 75,100 |
| 2019/08/01 | 5,090 | 5,090 | 4,775 | 4,835 | 176,000 |
| 2019/07/31 | 5,230 | 5,280 | 5,150 | 5,190 | 139,900 |
| 2019/07/30 | 5,260 | 5,310 | 5,240 | 5,290 | 91,400 |
| 2019/07/29 | 5,330 | 5,340 | 5,250 | 5,270 | 27,900 |
| 2019/07/26 | 5,320 | 5,360 | 5,280 | 5,290 | 53,800 |
| 2019/07/25 | 5,390 | 5,450 | 5,370 | 5,410 | 45,700 |
| 2019/07/24 | 5,340 | 5,430 | 5,330 | 5,380 | 48,500 |
| 2019/07/23 | 5,240 | 5,410 | 5,240 | 5,370 | 51,500 |
| 2019/07/22 | 5,290 | 5,300 | 5,230 | 5,240 | 50,300 |
| 2019/07/19 | 5,220 | 5,320 | 5,180 | 5,300 | 47,600 |
| 2019/07/18 | 5,360 | 5,360 | 5,220 | 5,240 | 57,200 |
| 2019/07/17 | 5,410 | 5,440 | 5,380 | 5,380 | 30,600 |
| 2019/07/16 | 5,490 | 5,500 | 5,440 | 5,440 | 27,000 |
| 2019/07/12 | 5,520 | 5,550 | 5,500 | 5,520 | 42,900 |
| 2019/07/11 | 5,520 | 5,560 | 5,500 | 5,530 | 43,100 |
| 2019/07/10 | 5,540 | 5,590 | 5,520 | 5,520 | 51,700 |
| 2019/07/09 | 5,620 | 5,640 | 5,540 | 5,570 | 50,600 |
| 2019/07/08 | 5,620 | 5,670 | 5,610 | 5,640 | 41,300 |
| 2019/07/05 | 5,640 | 5,660 | 5,600 | 5,630 | 38,400 |
| 2019/07/04 | 5,640 | 5,670 | 5,560 | 5,630 | 37,400 |
| 2019/07/03 | 5,690 | 5,690 | 5,600 | 5,610 | 52,500 |
| 2019/07/02 | 5,700 | 5,790 | 5,660 | 5,740 | 86,300 |
| 2019/07/01 | 5,680 | 5,770 | 5,610 | 5,720 | 80,500 |
| 2019/06/28 | 5,560 | 5,730 | 5,520 | 5,680 | 108,700 |
| 2019/06/27 | 5,480 | 5,550 | 5,440 | 5,530 | 162,500 |
| 2019/06/26 | 5,620 | 5,640 | 5,460 | 5,490 | 74,300 |
| 2019/06/25 | 5,540 | 5,650 | 5,510 | 5,650 | 57,500 |
| 2019/06/24 | 5,560 | 5,560 | 5,470 | 5,530 | 36,700 |
| 2019/06/21 | 5,620 | 5,630 | 5,460 | 5,480 | 143,100 |
| 2019/06/20 | 5,630 | 5,710 | 5,610 | 5,640 | 112,300 |
| 2019/06/19 | 5,740 | 5,780 | 5,690 | 5,700 | 43,200 |
| 2019/06/18 | 5,680 | 5,730 | 5,610 | 5,660 | 52,800 |
| 2019/06/17 | 5,800 | 5,830 | 5,690 | 5,690 | 48,100 |
| 2019/06/14 | 5,800 | 5,850 | 5,780 | 5,820 | 71,800 |
| 2019/06/13 | 5,850 | 5,860 | 5,780 | 5,850 | 61,000 |
| 2019/06/12 | 5,810 | 5,920 | 5,810 | 5,910 | 96,000 |
| 2019/06/11 | 5,810 | 5,870 | 5,790 | 5,840 | 94,700 |
| 2019/06/10 | 5,950 | 5,950 | 5,740 | 5,840 | 99,800 |
| 2019/06/07 | 5,700 | 5,840 | 5,690 | 5,800 | 88,600 |
| 2019/06/06 | 5,670 | 5,790 | 5,650 | 5,750 | 53,200 |
| 2019/06/05 | 5,640 | 5,710 | 5,600 | 5,690 | 129,400 |
| 2019/06/04 | 5,540 | 5,600 | 5,480 | 5,560 | 71,600 |
| 2019/06/03 | 5,480 | 5,600 | 5,460 | 5,550 | 117,900 |
| 2019/05/31 | 5,630 | 5,660 | 5,500 | 5,580 | 170,600 |
| 2019/05/30 | 5,800 | 5,970 | 5,660 | 5,690 | 569,400 |
| 2019/05/29 | 5,210 | 5,330 | 5,160 | 5,320 | 68,800 |
| 2019/05/28 | 5,120 | 5,170 | 5,110 | 5,160 | 45,100 |
| 2019/05/27 | 5,050 | 5,160 | 5,010 | 5,090 | 46,400 |
| 2019/05/24 | 4,940 | 5,050 | 4,920 | 5,020 | 29,200 |
| 2019/05/23 | 4,950 | 5,010 | 4,935 | 4,985 | 41,800 |
| 2019/05/22 | 5,020 | 5,030 | 4,955 | 4,960 | 30,400 |
| 2019/05/21 | 5,010 | 5,010 | 4,950 | 4,980 | 25,400 |
| 2019/05/20 | 5,040 | 5,090 | 5,010 | 5,050 | 30,800 |
| 2019/05/17 | 5,060 | 5,130 | 5,010 | 5,040 | 37,800 |
| 2019/05/16 | 5,090 | 5,090 | 4,990 | 5,010 | 43,700 |
| 2019/05/15 | 5,160 | 5,220 | 5,050 | 5,080 | 47,100 |
| 2019/05/14 | 5,080 | 5,170 | 5,050 | 5,160 | 46,300 |
| 2019/05/13 | 5,280 | 5,330 | 5,150 | 5,200 | 54,100 |
| 2019/05/10 | 5,200 | 5,340 | 5,170 | 5,310 | 63,800 |
| 2019/05/09 | 5,390 | 5,390 | 5,200 | 5,230 | 54,600 |
| 2019/05/08 | 5,350 | 5,620 | 5,310 | 5,410 | 104,400 |
| 2019/05/07 | 5,600 | 5,620 | 5,400 | 5,410 | 63,700 |
| 2019/04/26 | 5,530 | 5,620 | 5,500 | 5,610 | 22,600 |
| 2019/04/25 | 5,530 | 5,570 | 5,490 | 5,570 | 31,900 |
| 2019/04/24 | 5,610 | 5,640 | 5,560 | 5,570 | 28,700 |
| 2019/04/23 | 5,660 | 5,700 | 5,600 | 5,610 | 20,800 |
| 2019/04/22 | 5,620 | 5,650 | 5,560 | 5,640 | 18,800 |
| 2019/04/19 | 5,690 | 5,720 | 5,590 | 5,620 | 37,100 |
| 2019/04/18 | 5,890 | 5,890 | 5,680 | 5,710 | 78,700 |
| 2019/04/17 | 5,820 | 5,930 | 5,670 | 5,810 | 136,200 |
| 2019/04/16 | 5,580 | 5,580 | 5,500 | 5,520 | 34,500 |
| 2019/04/15 | 5,460 | 5,550 | 5,460 | 5,540 | 44,800 |
| 2019/04/12 | 5,390 | 5,390 | 5,310 | 5,330 | 23,500 |
| 2019/04/11 | 5,320 | 5,340 | 5,250 | 5,290 | 47,100 |
| 2019/04/10 | 5,250 | 5,290 | 5,210 | 5,290 | 23,800 |
| 2019/04/09 | 5,360 | 5,360 | 5,260 | 5,330 | 30,000 |
| 2019/04/08 | 5,430 | 5,430 | 5,330 | 5,360 | 18,300 |
| 2019/04/05 | 5,320 | 5,360 | 5,300 | 5,330 | 33,800 |
| 2019/04/04 | 5,340 | 5,340 | 5,260 | 5,280 | 19,800 |
| 2019/04/03 | 5,280 | 5,330 | 5,230 | 5,320 | 33,700 |
| 2019/04/02 | 5,310 | 5,310 | 5,200 | 5,240 | 20,800 |
| 2019/04/01 | 5,200 | 5,270 | 5,180 | 5,240 | 37,000 |
| 2019/03/29 | 5,160 | 5,190 | 5,080 | 5,120 | 25,400 |
| 2019/03/28 | 5,230 | 5,230 | 5,120 | 5,130 | 26,100 |
| 2019/03/27 | 5,210 | 5,310 | 5,210 | 5,300 | 43,100 |
| 2019/03/26 | 5,240 | 5,400 | 5,200 | 5,400 | 39,000 |
| 2019/03/25 | 5,290 | 5,290 | 5,150 | 5,180 | 34,200 |
| 2019/03/22 | 5,320 | 5,360 | 5,280 | 5,360 | 18,000 |
| 2019/03/20 | 5,200 | 5,330 | 5,200 | 5,320 | 35,000 |
| 2019/03/19 | 5,320 | 5,320 | 5,230 | 5,290 | 14,300 |
| 2019/03/18 | 5,350 | 5,360 | 5,270 | 5,350 | 23,100 |
| 2019/03/15 | 5,240 | 5,390 | 5,240 | 5,320 | 60,100 |
| 2019/03/14 | 5,210 | 5,240 | 5,150 | 5,170 | 25,000 |
| 2019/03/13 | 5,240 | 5,260 | 5,160 | 5,210 | 19,500 |
| 2019/03/12 | 5,230 | 5,280 | 5,210 | 5,240 | 26,500 |
| 2019/03/11 | 5,230 | 5,250 | 5,150 | 5,170 | 26,400 |
| 2019/03/08 | 5,220 | 5,240 | 5,160 | 5,190 | 55,700 |
| 2019/03/07 | 5,420 | 5,440 | 5,310 | 5,320 | 46,200 |
| 2019/03/06 | 5,410 | 5,480 | 5,410 | 5,460 | 39,300 |
| 2019/03/05 | 5,420 | 5,430 | 5,350 | 5,420 | 25,800 |
| 2019/03/04 | 5,470 | 5,470 | 5,380 | 5,450 | 32,400 |
| 2019/03/01 | 5,410 | 5,480 | 5,390 | 5,430 | 34,500 |
| 2019/02/28 | 5,430 | 5,490 | 5,380 | 5,430 | 32,300 |
| 2019/02/27 | 5,480 | 5,480 | 5,410 | 5,460 | 21,100 |
| 2019/02/26 | 5,490 | 5,500 | 5,430 | 5,440 | 22,100 |
| 2019/02/25 | 5,530 | 5,550 | 5,480 | 5,490 | 34,100 |
| 2019/02/22 | 5,470 | 5,510 | 5,400 | 5,490 | 31,700 |
| 2019/02/21 | 5,540 | 5,540 | 5,440 | 5,490 | 21,200 |
| 2019/02/20 | 5,520 | 5,550 | 5,460 | 5,500 | 50,200 |
| 2019/02/19 | 5,520 | 5,530 | 5,470 | 5,490 | 27,600 |
| 2019/02/18 | 5,500 | 5,540 | 5,430 | 5,540 | 56,600 |
| 2019/02/15 | 5,390 | 5,430 | 5,310 | 5,430 | 93,200 |
| 2019/02/14 | 5,370 | 5,490 | 5,300 | 5,390 | 194,100 |
| 2019/02/13 | 5,180 | 5,200 | 5,120 | 5,170 | 14,600 |
| 2019/02/12 | 5,020 | 5,150 | 5,020 | 5,150 | 19,100 |
| 2019/02/08 | 5,000 | 5,060 | 4,935 | 4,970 | 24,500 |
| 2019/02/07 | 5,190 | 5,190 | 5,060 | 5,090 | 22,200 |
| 2019/02/06 | 5,410 | 5,410 | 5,200 | 5,210 | 59,800 |
| 2019/02/05 | 5,340 | 5,460 | 5,260 | 5,410 | 38,900 |
| 2019/02/04 | 5,220 | 5,370 | 5,170 | 5,300 | 87,700 |
| 2019/02/01 | 5,210 | 5,270 | 5,100 | 5,120 | 41,400 |
| 2019/01/31 | 5,260 | 5,300 | 5,180 | 5,210 | 45,700 |
| 2019/01/30 | 5,190 | 5,260 | 5,140 | 5,140 | 42,500 |
| 2019/01/29 | 5,180 | 5,210 | 5,120 | 5,150 | 27,100 |
| 2019/01/28 | 5,130 | 5,170 | 5,110 | 5,120 | 19,300 |
| 2019/01/25 | 5,150 | 5,220 | 5,120 | 5,130 | 36,100 |
| 2019/01/24 | 5,010 | 5,090 | 5,000 | 5,070 | 17,300 |
| 2019/01/23 | 5,000 | 5,100 | 4,995 | 5,040 | 26,200 |
| 2019/01/22 | 5,120 | 5,120 | 5,020 | 5,060 | 24,000 |
| 2019/01/21 | 5,100 | 5,190 | 5,070 | 5,070 | 38,400 |
| 2019/01/18 | 4,980 | 5,070 | 4,940 | 5,020 | 60,100 |
| 2019/01/17 | 4,875 | 4,955 | 4,865 | 4,910 | 181,800 |
| 2019/01/16 | 5,100 | 5,150 | 4,825 | 4,840 | 151,200 |
| 2019/01/15 | 5,070 | 5,200 | 5,070 | 5,170 | 26,300 |
| 2019/01/11 | 5,130 | 5,190 | 5,080 | 5,110 | 24,000 |
| 2019/01/10 | 5,120 | 5,190 | 5,060 | 5,070 | 29,600 |
| 2019/01/09 | 5,080 | 5,250 | 5,080 | 5,220 | 38,600 |
| 2019/01/08 | 5,140 | 5,170 | 5,050 | 5,080 | 49,400 |
| 2019/01/07 | 5,310 | 5,420 | 5,130 | 5,140 | 46,100 |
| 2019/01/04 | 4,970 | 5,200 | 4,970 | 5,150 | 174,200 |