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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,580 | 5,590 | 5,470 | 5,510 | 127,100 |
| 2020/12/29 | 5,600 | 5,710 | 5,580 | 5,640 | 83,400 |
| 2020/12/28 | 5,800 | 5,820 | 5,570 | 5,650 | 147,300 |
| 2020/12/25 | 5,820 | 5,970 | 5,720 | 5,780 | 217,400 |
| 2020/12/24 | 5,420 | 5,660 | 5,400 | 5,560 | 242,000 |
| 2020/12/23 | 5,240 | 5,310 | 5,120 | 5,280 | 163,000 |
| 2020/12/22 | 5,330 | 5,360 | 5,130 | 5,140 | 219,900 |
| 2020/12/21 | 5,100 | 5,140 | 5,060 | 5,140 | 99,200 |
| 2020/12/18 | 5,020 | 5,070 | 4,960 | 5,030 | 124,200 |
| 2020/12/17 | 4,930 | 5,010 | 4,880 | 4,945 | 192,000 |
| 2020/12/16 | 5,000 | 5,060 | 4,880 | 4,900 | 87,200 |
| 2020/12/15 | 4,970 | 5,040 | 4,950 | 4,950 | 194,600 |
| 2020/12/14 | 4,750 | 4,905 | 4,750 | 4,875 | 161,800 |
| 2020/12/11 | 4,650 | 4,730 | 4,650 | 4,730 | 67,200 |
| 2020/12/10 | 4,630 | 4,710 | 4,605 | 4,675 | 105,100 |
| 2020/12/09 | 4,620 | 4,625 | 4,570 | 4,625 | 69,600 |
| 2020/12/08 | 4,570 | 4,575 | 4,530 | 4,560 | 54,600 |
| 2020/12/07 | 4,720 | 4,725 | 4,595 | 4,610 | 72,600 |
| 2020/12/04 | 4,755 | 4,760 | 4,685 | 4,690 | 66,300 |
| 2020/12/03 | 4,680 | 4,775 | 4,665 | 4,755 | 175,900 |
| 2020/12/02 | 4,655 | 4,680 | 4,610 | 4,645 | 179,900 |
| 2020/12/01 | 4,530 | 4,600 | 4,515 | 4,585 | 197,400 |
| 2020/11/30 | 4,490 | 4,530 | 4,480 | 4,480 | 176,500 |
| 2020/11/27 | 4,445 | 4,495 | 4,445 | 4,455 | 146,600 |
| 2020/11/26 | 4,505 | 4,505 | 4,435 | 4,445 | 117,500 |
| 2020/11/25 | 4,580 | 4,590 | 4,510 | 4,525 | 135,500 |
| 2020/11/24 | 4,565 | 4,570 | 4,515 | 4,520 | 112,000 |
| 2020/11/20 | 4,500 | 4,505 | 4,475 | 4,500 | 30,800 |
| 2020/11/19 | 4,545 | 4,635 | 4,485 | 4,520 | 78,300 |
| 2020/11/18 | 4,500 | 4,520 | 4,455 | 4,475 | 74,900 |
| 2020/11/17 | 4,520 | 4,535 | 4,470 | 4,500 | 60,100 |
| 2020/11/16 | 4,555 | 4,570 | 4,485 | 4,505 | 111,000 |
| 2020/11/13 | 4,560 | 4,560 | 4,485 | 4,515 | 47,200 |
| 2020/11/12 | 4,550 | 4,595 | 4,530 | 4,570 | 44,400 |
| 2020/11/11 | 4,595 | 4,640 | 4,510 | 4,535 | 79,200 |
| 2020/11/10 | 4,600 | 4,615 | 4,530 | 4,540 | 53,100 |
| 2020/11/09 | 4,575 | 4,575 | 4,485 | 4,490 | 68,100 |
| 2020/11/06 | 4,500 | 4,550 | 4,470 | 4,510 | 80,200 |
| 2020/11/05 | 4,545 | 4,545 | 4,420 | 4,490 | 121,000 |
| 2020/11/04 | 4,570 | 4,580 | 4,495 | 4,495 | 57,000 |
| 2020/11/02 | 4,470 | 4,575 | 4,470 | 4,515 | 50,500 |
| 2020/10/30 | 4,585 | 4,585 | 4,395 | 4,410 | 121,000 |
| 2020/10/29 | 4,530 | 4,590 | 4,505 | 4,575 | 49,800 |
| 2020/10/28 | 4,640 | 4,670 | 4,550 | 4,600 | 50,600 |
| 2020/10/27 | 4,655 | 4,680 | 4,595 | 4,650 | 80,200 |
| 2020/10/26 | 4,650 | 4,720 | 4,620 | 4,710 | 106,400 |
| 2020/10/23 | 4,510 | 4,740 | 4,485 | 4,690 | 250,800 |
| 2020/10/22 | 4,570 | 4,575 | 4,470 | 4,495 | 384,600 |
| 2020/10/21 | 4,715 | 4,855 | 4,715 | 4,850 | 37,700 |
| 2020/10/20 | 4,790 | 4,790 | 4,725 | 4,760 | 42,000 |
| 2020/10/19 | 4,760 | 4,820 | 4,760 | 4,795 | 26,600 |
| 2020/10/16 | 4,840 | 4,840 | 4,765 | 4,765 | 20,200 |
| 2020/10/15 | 4,800 | 4,865 | 4,785 | 4,840 | 35,200 |
| 2020/10/14 | 4,890 | 4,890 | 4,815 | 4,835 | 33,600 |
| 2020/10/13 | 4,930 | 4,950 | 4,880 | 4,905 | 36,300 |
| 2020/10/12 | 4,930 | 4,950 | 4,885 | 4,930 | 39,200 |
| 2020/10/09 | 5,030 | 5,030 | 4,905 | 4,925 | 114,800 |
| 2020/10/08 | 5,100 | 5,180 | 4,985 | 5,070 | 94,900 |
| 2020/10/07 | 5,150 | 5,150 | 5,080 | 5,080 | 22,200 |
| 2020/10/06 | 5,150 | 5,250 | 5,140 | 5,170 | 78,700 |
| 2020/10/05 | 5,010 | 5,130 | 5,010 | 5,100 | 121,700 |
| 2020/10/02 | 4,915 | 5,010 | 4,895 | 4,910 | 57,300 |
| 2020/09/30 | 4,970 | 4,970 | 4,895 | 4,900 | 41,500 |
| 2020/09/29 | 5,000 | 5,010 | 4,915 | 4,955 | 29,400 |
| 2020/09/28 | 5,030 | 5,050 | 4,965 | 5,050 | 63,100 |
| 2020/09/25 | 5,010 | 5,020 | 4,935 | 4,980 | 39,800 |
| 2020/09/24 | 5,020 | 5,060 | 4,945 | 4,970 | 35,800 |
| 2020/09/23 | 4,930 | 5,050 | 4,880 | 5,020 | 32,400 |
| 2020/09/18 | 5,000 | 5,050 | 4,980 | 4,990 | 56,800 |
| 2020/09/17 | 5,010 | 5,070 | 4,925 | 4,980 | 37,400 |
| 2020/09/16 | 5,050 | 5,050 | 5,000 | 5,030 | 19,400 |
| 2020/09/15 | 5,120 | 5,120 | 4,985 | 5,040 | 26,600 |
| 2020/09/14 | 5,020 | 5,140 | 5,010 | 5,130 | 41,400 |
| 2020/09/11 | 4,980 | 5,090 | 4,925 | 5,040 | 48,900 |
| 2020/09/10 | 4,900 | 5,000 | 4,845 | 4,985 | 50,000 |
| 2020/09/09 | 4,915 | 4,915 | 4,830 | 4,900 | 46,700 |
| 2020/09/08 | 4,970 | 5,030 | 4,945 | 4,975 | 52,800 |
| 2020/09/07 | 4,975 | 5,020 | 4,955 | 4,955 | 42,600 |
| 2020/09/04 | 4,910 | 4,975 | 4,885 | 4,975 | 34,100 |
| 2020/09/03 | 4,985 | 5,020 | 4,940 | 4,945 | 33,700 |
| 2020/09/02 | 4,975 | 4,975 | 4,885 | 4,950 | 32,700 |
| 2020/09/01 | 4,935 | 4,935 | 4,865 | 4,905 | 39,100 |
| 2020/08/31 | 4,870 | 4,990 | 4,870 | 4,930 | 53,300 |
| 2020/08/28 | 4,880 | 4,945 | 4,825 | 4,870 | 42,600 |
| 2020/08/27 | 4,905 | 4,905 | 4,815 | 4,880 | 23,400 |
| 2020/08/26 | 4,880 | 4,940 | 4,840 | 4,920 | 23,700 |
| 2020/08/25 | 4,910 | 4,935 | 4,850 | 4,920 | 36,300 |
| 2020/08/24 | 4,870 | 4,870 | 4,815 | 4,845 | 24,900 |
| 2020/08/21 | 4,775 | 4,835 | 4,775 | 4,820 | 9,300 |
| 2020/08/20 | 4,840 | 4,845 | 4,760 | 4,765 | 33,300 |
| 2020/08/19 | 4,780 | 4,885 | 4,750 | 4,885 | 29,000 |
| 2020/08/18 | 4,835 | 4,855 | 4,785 | 4,785 | 33,600 |
| 2020/08/17 | 4,855 | 4,875 | 4,775 | 4,785 | 22,400 |
| 2020/08/14 | 4,910 | 4,915 | 4,855 | 4,855 | 12,600 |
| 2020/08/13 | 4,930 | 4,950 | 4,870 | 4,935 | 30,600 |
| 2020/08/12 | 4,860 | 4,915 | 4,805 | 4,915 | 39,600 |
| 2020/08/11 | 4,770 | 4,860 | 4,770 | 4,855 | 43,400 |
| 2020/08/07 | 4,780 | 4,815 | 4,750 | 4,755 | 52,300 |
| 2020/08/06 | 4,575 | 4,770 | 4,575 | 4,770 | 39,400 |
| 2020/08/05 | 4,665 | 4,665 | 4,530 | 4,625 | 50,700 |
| 2020/08/04 | 4,590 | 4,725 | 4,590 | 4,725 | 53,900 |
| 2020/08/03 | 4,660 | 4,660 | 4,540 | 4,590 | 25,300 |
| 2020/07/31 | 4,665 | 4,665 | 4,470 | 4,505 | 33,900 |
| 2020/07/30 | 4,710 | 4,725 | 4,655 | 4,665 | 29,200 |
| 2020/07/29 | 4,800 | 4,800 | 4,675 | 4,700 | 27,000 |
| 2020/07/28 | 4,805 | 4,840 | 4,735 | 4,805 | 36,000 |
| 2020/07/27 | 4,750 | 4,815 | 4,675 | 4,815 | 29,400 |
| 2020/07/22 | 4,830 | 4,870 | 4,785 | 4,790 | 55,800 |
| 2020/07/21 | 4,820 | 4,830 | 4,700 | 4,735 | 55,700 |
| 2020/07/20 | 4,710 | 4,755 | 4,665 | 4,750 | 15,500 |
| 2020/07/17 | 4,845 | 4,845 | 4,645 | 4,695 | 32,600 |
| 2020/07/16 | 4,815 | 4,865 | 4,775 | 4,795 | 32,400 |
| 2020/07/15 | 4,760 | 4,820 | 4,740 | 4,790 | 30,500 |
| 2020/07/14 | 4,645 | 4,735 | 4,635 | 4,705 | 22,400 |
| 2020/07/13 | 4,550 | 4,680 | 4,550 | 4,660 | 32,900 |
| 2020/07/10 | 4,665 | 4,695 | 4,545 | 4,545 | 31,500 |
| 2020/07/09 | 4,650 | 4,710 | 4,615 | 4,665 | 28,700 |
| 2020/07/08 | 4,660 | 4,750 | 4,640 | 4,680 | 33,500 |
| 2020/07/07 | 4,740 | 4,740 | 4,650 | 4,650 | 20,300 |
| 2020/07/06 | 4,650 | 4,740 | 4,640 | 4,720 | 29,100 |
| 2020/07/03 | 4,640 | 4,660 | 4,575 | 4,640 | 38,700 |
| 2020/07/02 | 4,550 | 4,635 | 4,495 | 4,620 | 57,900 |
| 2020/07/01 | 4,630 | 4,630 | 4,540 | 4,540 | 53,300 |
| 2020/06/30 | 4,650 | 4,720 | 4,630 | 4,630 | 58,200 |
| 2020/06/29 | 4,665 | 4,665 | 4,600 | 4,665 | 45,000 |
| 2020/06/26 | 4,710 | 4,735 | 4,665 | 4,685 | 26,500 |
| 2020/06/25 | 4,765 | 4,765 | 4,670 | 4,690 | 36,300 |
| 2020/06/24 | 4,875 | 4,885 | 4,785 | 4,785 | 26,700 |
| 2020/06/23 | 4,835 | 4,895 | 4,805 | 4,865 | 19,200 |
| 2020/06/22 | 4,800 | 4,850 | 4,755 | 4,850 | 21,700 |
| 2020/06/19 | 4,815 | 4,835 | 4,755 | 4,800 | 29,400 |
| 2020/06/18 | 4,845 | 4,885 | 4,760 | 4,845 | 45,500 |
| 2020/06/17 | 4,800 | 4,845 | 4,780 | 4,830 | 20,500 |
| 2020/06/16 | 4,770 | 4,855 | 4,770 | 4,840 | 48,400 |
| 2020/06/15 | 4,785 | 4,825 | 4,695 | 4,700 | 23,600 |
| 2020/06/12 | 4,680 | 4,835 | 4,680 | 4,800 | 51,000 |
| 2020/06/11 | 4,925 | 4,935 | 4,850 | 4,850 | 32,000 |
| 2020/06/10 | 5,000 | 5,030 | 4,945 | 4,945 | 67,700 |
| 2020/06/09 | 5,010 | 5,010 | 4,955 | 4,995 | 39,100 |
| 2020/06/08 | 4,970 | 5,020 | 4,925 | 5,020 | 35,400 |
| 2020/06/05 | 5,020 | 5,020 | 4,925 | 4,980 | 56,200 |
| 2020/06/04 | 5,020 | 5,020 | 4,915 | 4,965 | 44,800 |
| 2020/06/03 | 5,000 | 5,020 | 4,935 | 4,970 | 45,300 |
| 2020/06/02 | 4,960 | 4,970 | 4,875 | 4,950 | 40,000 |
| 2020/06/01 | 4,885 | 4,925 | 4,850 | 4,920 | 41,200 |
| 2020/05/29 | 4,985 | 5,020 | 4,935 | 4,940 | 53,900 |
| 2020/05/28 | 5,050 | 5,060 | 4,935 | 5,060 | 87,400 |
| 2020/05/27 | 4,965 | 5,020 | 4,940 | 4,980 | 59,500 |
| 2020/05/26 | 4,800 | 4,985 | 4,800 | 4,980 | 102,200 |
| 2020/05/25 | 4,785 | 4,810 | 4,735 | 4,785 | 23,500 |
| 2020/05/22 | 4,770 | 4,770 | 4,710 | 4,730 | 36,700 |
| 2020/05/21 | 4,745 | 4,790 | 4,720 | 4,770 | 48,400 |
| 2020/05/20 | 4,635 | 4,745 | 4,615 | 4,705 | 54,100 |
| 2020/05/19 | 4,570 | 4,615 | 4,535 | 4,600 | 42,100 |
| 2020/05/18 | 4,470 | 4,520 | 4,405 | 4,520 | 41,800 |
| 2020/05/15 | 4,575 | 4,615 | 4,395 | 4,400 | 102,200 |
| 2020/05/14 | 4,465 | 4,630 | 4,425 | 4,590 | 87,300 |
| 2020/05/13 | 4,375 | 4,645 | 4,320 | 4,465 | 127,000 |
| 2020/05/12 | 4,415 | 4,415 | 4,270 | 4,375 | 43,300 |
| 2020/05/11 | 4,350 | 4,400 | 4,245 | 4,380 | 120,600 |
| 2020/05/08 | 4,310 | 4,365 | 4,260 | 4,315 | 42,100 |
| 2020/05/07 | 4,220 | 4,285 | 4,170 | 4,260 | 47,200 |
| 2020/05/01 | 4,240 | 4,250 | 4,190 | 4,220 | 53,700 |
| 2020/04/30 | 4,300 | 4,365 | 4,250 | 4,285 | 67,800 |
| 2020/04/28 | 4,250 | 4,270 | 4,210 | 4,250 | 20,000 |
| 2020/04/27 | 4,250 | 4,270 | 4,220 | 4,250 | 40,600 |
| 2020/04/24 | 4,230 | 4,285 | 4,140 | 4,165 | 93,900 |
| 2020/04/23 | 4,035 | 4,165 | 4,005 | 4,165 | 49,200 |
| 2020/04/22 | 3,900 | 4,010 | 3,855 | 4,005 | 60,100 |
| 2020/04/21 | 3,870 | 3,960 | 3,860 | 3,940 | 43,400 |
| 2020/04/20 | 3,930 | 3,975 | 3,930 | 3,970 | 14,200 |
| 2020/04/17 | 3,990 | 4,030 | 3,920 | 3,950 | 54,800 |
| 2020/04/16 | 3,855 | 3,905 | 3,820 | 3,905 | 67,800 |
| 2020/04/15 | 4,045 | 4,045 | 3,850 | 3,900 | 111,200 |
| 2020/04/14 | 3,870 | 4,010 | 3,845 | 3,985 | 189,700 |
| 2020/04/13 | 3,960 | 3,960 | 3,870 | 3,880 | 26,400 |
| 2020/04/10 | 3,940 | 4,015 | 3,890 | 3,990 | 29,300 |
| 2020/04/09 | 4,085 | 4,085 | 3,955 | 3,990 | 31,100 |
| 2020/04/08 | 3,995 | 4,060 | 3,950 | 4,030 | 41,700 |
| 2020/04/07 | 3,985 | 3,995 | 3,865 | 3,985 | 45,800 |
| 2020/04/06 | 3,650 | 3,860 | 3,620 | 3,855 | 44,900 |
| 2020/04/03 | 3,640 | 3,740 | 3,620 | 3,655 | 23,300 |
| 2020/04/02 | 3,640 | 3,705 | 3,625 | 3,660 | 44,300 |
| 2020/04/01 | 3,925 | 3,925 | 3,690 | 3,715 | 52,500 |
| 2020/03/31 | 4,045 | 4,055 | 3,875 | 3,955 | 90,200 |
| 2020/03/30 | 4,080 | 4,120 | 3,880 | 4,110 | 80,300 |
| 2020/03/27 | 4,160 | 4,205 | 4,015 | 4,205 | 102,900 |
| 2020/03/26 | 3,945 | 3,985 | 3,835 | 3,950 | 104,300 |
| 2020/03/25 | 3,980 | 4,045 | 3,840 | 3,990 | 175,400 |
| 2020/03/24 | 3,520 | 3,740 | 3,520 | 3,735 | 145,000 |
| 2020/03/23 | 3,500 | 3,560 | 3,450 | 3,480 | 133,200 |
| 2020/03/19 | 3,630 | 3,655 | 3,500 | 3,530 | 113,600 |
| 2020/03/18 | 3,775 | 3,795 | 3,555 | 3,565 | 123,100 |
| 2020/03/17 | 3,500 | 3,710 | 3,425 | 3,670 | 99,600 |
| 2020/03/16 | 3,750 | 3,800 | 3,565 | 3,580 | 89,700 |
| 2020/03/13 | 3,680 | 3,820 | 3,605 | 3,715 | 99,900 |
| 2020/03/12 | 4,005 | 4,065 | 3,955 | 3,955 | 174,300 |
| 2020/03/11 | 4,190 | 4,265 | 4,170 | 4,190 | 110,300 |
| 2020/03/10 | 4,080 | 4,210 | 3,985 | 4,185 | 118,600 |
| 2020/03/09 | 4,300 | 4,320 | 4,185 | 4,215 | 68,700 |
| 2020/03/06 | 4,520 | 4,520 | 4,395 | 4,400 | 87,300 |
| 2020/03/05 | 4,575 | 4,655 | 4,520 | 4,560 | 196,100 |
| 2020/03/04 | 4,345 | 4,485 | 4,340 | 4,435 | 88,300 |
| 2020/03/03 | 4,535 | 4,540 | 4,405 | 4,410 | 100,500 |
| 2020/03/02 | 4,365 | 4,490 | 4,325 | 4,430 | 62,400 |
| 2020/02/28 | 4,460 | 4,475 | 4,365 | 4,390 | 85,300 |
| 2020/02/27 | 4,610 | 4,635 | 4,525 | 4,525 | 88,800 |
| 2020/02/26 | 4,570 | 4,645 | 4,540 | 4,645 | 61,500 |
| 2020/02/25 | 4,630 | 4,700 | 4,620 | 4,650 | 75,600 |
| 2020/02/21 | 4,820 | 4,870 | 4,820 | 4,835 | 34,700 |
| 2020/02/20 | 4,885 | 4,895 | 4,820 | 4,835 | 57,400 |
| 2020/02/19 | 4,885 | 4,940 | 4,825 | 4,825 | 122,400 |
| 2020/02/18 | 4,900 | 4,900 | 4,785 | 4,815 | 37,000 |
| 2020/02/17 | 4,905 | 4,925 | 4,865 | 4,910 | 91,800 |
| 2020/02/14 | 4,915 | 4,960 | 4,915 | 4,935 | 52,300 |
| 2020/02/13 | 4,925 | 4,995 | 4,925 | 4,965 | 29,300 |
| 2020/02/12 | 4,970 | 4,985 | 4,900 | 4,925 | 73,200 |
| 2020/02/10 | 4,975 | 4,995 | 4,950 | 4,990 | 44,500 |
| 2020/02/07 | 5,040 | 5,040 | 4,960 | 5,000 | 66,600 |
| 2020/02/06 | 4,885 | 5,070 | 4,860 | 5,020 | 175,500 |
| 2020/02/05 | 4,960 | 4,960 | 4,820 | 4,820 | 165,300 |
| 2020/02/04 | 5,100 | 5,190 | 5,090 | 5,160 | 34,000 |
| 2020/02/03 | 5,060 | 5,170 | 5,060 | 5,110 | 28,700 |
| 2020/01/31 | 5,150 | 5,300 | 5,150 | 5,190 | 47,400 |
| 2020/01/30 | 5,130 | 5,190 | 5,090 | 5,110 | 24,900 |
| 2020/01/29 | 5,120 | 5,180 | 5,120 | 5,180 | 19,400 |
| 2020/01/28 | 5,160 | 5,160 | 5,100 | 5,100 | 38,800 |
| 2020/01/27 | 5,230 | 5,240 | 5,180 | 5,210 | 45,300 |
| 2020/01/24 | 5,310 | 5,330 | 5,260 | 5,260 | 52,600 |
| 2020/01/23 | 5,320 | 5,320 | 5,250 | 5,290 | 30,200 |
| 2020/01/22 | 5,400 | 5,400 | 5,320 | 5,340 | 28,300 |
| 2020/01/21 | 5,400 | 5,420 | 5,330 | 5,340 | 17,300 |
| 2020/01/20 | 5,400 | 5,450 | 5,400 | 5,420 | 20,000 |
| 2020/01/17 | 5,270 | 5,380 | 5,270 | 5,380 | 21,400 |
| 2020/01/16 | 5,330 | 5,330 | 5,270 | 5,270 | 14,800 |
| 2020/01/15 | 5,320 | 5,350 | 5,260 | 5,290 | 29,600 |
| 2020/01/14 | 5,260 | 5,300 | 5,230 | 5,260 | 38,500 |
| 2020/01/10 | 5,300 | 5,310 | 5,220 | 5,230 | 34,100 |
| 2020/01/09 | 5,210 | 5,300 | 5,190 | 5,250 | 56,700 |
| 2020/01/08 | 5,250 | 5,260 | 5,120 | 5,140 | 50,200 |
| 2020/01/07 | 5,360 | 5,390 | 5,310 | 5,310 | 50,800 |
| 2020/01/06 | 5,320 | 5,380 | 5,320 | 5,340 | 21,800 |