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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,095 | 4,140 | 4,095 | 4,120 | 26,900 |
| 2024/12/27 | 4,030 | 4,080 | 4,015 | 4,080 | 29,100 |
| 2024/12/26 | 3,995 | 4,035 | 3,990 | 4,035 | 33,300 |
| 2024/12/25 | 3,995 | 3,995 | 3,970 | 3,995 | 19,700 |
| 2024/12/24 | 3,990 | 4,005 | 3,975 | 3,975 | 18,100 |
| 2024/12/23 | 4,005 | 4,005 | 3,965 | 3,985 | 27,700 |
| 2024/12/20 | 4,000 | 4,010 | 3,980 | 3,990 | 27,800 |
| 2024/12/19 | 3,950 | 4,030 | 3,950 | 3,985 | 21,000 |
| 2024/12/18 | 4,005 | 4,015 | 3,980 | 3,980 | 24,500 |
| 2024/12/17 | 4,075 | 4,085 | 4,005 | 4,005 | 19,600 |
| 2024/12/16 | 4,090 | 4,090 | 4,040 | 4,075 | 31,600 |
| 2024/12/13 | 4,080 | 4,110 | 4,070 | 4,080 | 26,000 |
| 2024/12/12 | 4,135 | 4,150 | 4,105 | 4,110 | 28,000 |
| 2024/12/11 | 4,095 | 4,115 | 4,085 | 4,110 | 17,200 |
| 2024/12/10 | 4,100 | 4,130 | 4,065 | 4,110 | 64,100 |
| 2024/12/09 | 3,990 | 4,075 | 3,990 | 4,050 | 81,900 |
| 2024/12/06 | 3,995 | 4,005 | 3,980 | 3,990 | 21,300 |
| 2024/12/05 | 4,035 | 4,035 | 3,955 | 3,995 | 25,800 |
| 2024/12/04 | 4,040 | 4,045 | 3,995 | 4,010 | 24,100 |
| 2024/12/03 | 4,010 | 4,055 | 4,010 | 4,040 | 38,500 |
| 2024/12/02 | 3,930 | 3,960 | 3,920 | 3,950 | 17,100 |
| 2024/11/29 | 3,925 | 3,960 | 3,920 | 3,935 | 45,500 |
| 2024/11/28 | 3,905 | 3,935 | 3,905 | 3,910 | 16,600 |
| 2024/11/27 | 3,960 | 3,990 | 3,905 | 3,905 | 33,100 |
| 2024/11/26 | 3,990 | 4,005 | 3,955 | 3,985 | 25,500 |
| 2024/11/25 | 4,050 | 4,080 | 3,990 | 3,990 | 25,200 |
| 2024/11/22 | 4,000 | 4,040 | 3,995 | 4,010 | 17,400 |
| 2024/11/21 | 3,995 | 4,025 | 3,980 | 4,015 | 21,200 |
| 2024/11/20 | 4,005 | 4,045 | 3,980 | 3,995 | 31,500 |
| 2024/11/19 | 4,055 | 4,060 | 4,010 | 4,020 | 21,000 |
| 2024/11/18 | 4,045 | 4,065 | 4,020 | 4,055 | 13,800 |
| 2024/11/15 | 4,090 | 4,110 | 4,045 | 4,045 | 15,100 |
| 2024/11/14 | 4,155 | 4,155 | 4,070 | 4,070 | 21,800 |
| 2024/11/13 | 4,110 | 4,170 | 4,080 | 4,155 | 40,600 |
| 2024/11/12 | 4,110 | 4,285 | 4,080 | 4,120 | 91,700 |
| 2024/11/11 | 4,095 | 4,110 | 4,065 | 4,085 | 17,500 |
| 2024/11/08 | 4,145 | 4,145 | 4,085 | 4,085 | 9,600 |
| 2024/11/07 | 4,120 | 4,160 | 4,115 | 4,145 | 15,200 |
| 2024/11/06 | 4,140 | 4,150 | 4,095 | 4,125 | 15,700 |
| 2024/11/05 | 4,145 | 4,150 | 4,100 | 4,105 | 12,000 |
| 2024/11/01 | 4,145 | 4,145 | 4,095 | 4,115 | 14,800 |
| 2024/10/31 | 4,120 | 4,155 | 4,110 | 4,150 | 17,000 |
| 2024/10/30 | 4,110 | 4,150 | 4,110 | 4,125 | 61,600 |
| 2024/10/29 | 4,105 | 4,140 | 4,095 | 4,130 | 23,500 |
| 2024/10/28 | 4,040 | 4,100 | 4,040 | 4,090 | 14,400 |
| 2024/10/25 | 4,090 | 4,100 | 4,040 | 4,050 | 25,800 |
| 2024/10/24 | 4,070 | 4,100 | 4,060 | 4,090 | 20,800 |
| 2024/10/23 | 4,115 | 4,145 | 4,075 | 4,075 | 22,200 |
| 2024/10/22 | 4,135 | 4,135 | 4,090 | 4,115 | 24,600 |
| 2024/10/21 | 4,135 | 4,135 | 4,115 | 4,135 | 10,700 |
| 2024/10/18 | 4,160 | 4,175 | 4,140 | 4,155 | 9,400 |
| 2024/10/17 | 4,175 | 4,200 | 4,160 | 4,160 | 10,400 |
| 2024/10/16 | 4,185 | 4,220 | 4,160 | 4,180 | 27,500 |
| 2024/10/15 | 4,215 | 4,230 | 4,185 | 4,215 | 23,300 |
| 2024/10/11 | 4,210 | 4,220 | 4,195 | 4,220 | 14,900 |
| 2024/10/10 | 4,230 | 4,230 | 4,195 | 4,210 | 23,500 |
| 2024/10/09 | 4,230 | 4,250 | 4,200 | 4,250 | 16,300 |
| 2024/10/08 | 4,220 | 4,270 | 4,210 | 4,225 | 48,600 |
| 2024/10/07 | 4,230 | 4,230 | 4,170 | 4,210 | 42,800 |
| 2024/10/04 | 4,210 | 4,235 | 4,180 | 4,225 | 20,400 |
| 2024/10/03 | 4,245 | 4,250 | 4,195 | 4,215 | 17,100 |
| 2024/10/02 | 4,170 | 4,280 | 4,170 | 4,205 | 74,400 |
| 2024/10/01 | 4,170 | 4,270 | 4,170 | 4,175 | 67,100 |
| 2024/09/30 | 4,035 | 4,175 | 4,020 | 4,145 | 52,900 |
| 2024/09/27 | 4,095 | 4,155 | 4,090 | 4,105 | 38,100 |
| 2024/09/26 | 4,195 | 4,195 | 4,150 | 4,190 | 55,000 |
| 2024/09/25 | 4,190 | 4,190 | 4,140 | 4,170 | 22,000 |
| 2024/09/24 | 4,190 | 4,190 | 4,150 | 4,165 | 19,000 |
| 2024/09/20 | 4,120 | 4,185 | 4,105 | 4,140 | 45,100 |
| 2024/09/19 | 4,150 | 4,150 | 4,115 | 4,120 | 13,500 |
| 2024/09/18 | 4,155 | 4,185 | 4,105 | 4,130 | 24,800 |
| 2024/09/17 | 4,110 | 4,150 | 4,095 | 4,125 | 45,300 |
| 2024/09/13 | 4,100 | 4,100 | 4,060 | 4,060 | 24,000 |
| 2024/09/12 | 4,080 | 4,110 | 4,045 | 4,095 | 40,200 |
| 2024/09/11 | 4,030 | 4,070 | 4,005 | 4,015 | 32,200 |
| 2024/09/10 | 4,065 | 4,090 | 4,055 | 4,080 | 28,900 |
| 2024/09/09 | 3,985 | 4,065 | 3,950 | 4,065 | 36,700 |
| 2024/09/06 | 4,040 | 4,045 | 3,990 | 4,025 | 18,000 |
| 2024/09/05 | 3,975 | 4,040 | 3,960 | 4,005 | 25,700 |
| 2024/09/04 | 3,995 | 4,040 | 3,975 | 4,010 | 29,000 |
| 2024/09/03 | 4,055 | 4,065 | 4,040 | 4,050 | 7,000 |
| 2024/09/02 | 4,080 | 4,080 | 4,005 | 4,050 | 16,900 |
| 2024/08/30 | 4,035 | 4,050 | 4,010 | 4,020 | 24,600 |
| 2024/08/29 | 4,060 | 4,090 | 4,010 | 4,025 | 15,600 |
| 2024/08/28 | 4,015 | 4,060 | 4,015 | 4,060 | 9,900 |
| 2024/08/27 | 4,035 | 4,090 | 4,035 | 4,055 | 11,200 |
| 2024/08/26 | 4,055 | 4,090 | 4,035 | 4,035 | 9,100 |
| 2024/08/23 | 4,100 | 4,100 | 4,060 | 4,065 | 11,900 |
| 2024/08/22 | 4,040 | 4,085 | 4,040 | 4,085 | 19,300 |
| 2024/08/21 | 4,030 | 4,055 | 4,000 | 4,035 | 15,600 |
| 2024/08/20 | 4,005 | 4,045 | 3,965 | 4,040 | 16,800 |
| 2024/08/19 | 4,000 | 4,035 | 3,950 | 3,950 | 30,300 |
| 2024/08/16 | 3,970 | 4,000 | 3,965 | 4,000 | 27,900 |
| 2024/08/15 | 3,945 | 3,955 | 3,915 | 3,935 | 28,200 |
| 2024/08/14 | 3,935 | 3,935 | 3,905 | 3,915 | 14,600 |
| 2024/08/13 | 3,855 | 3,945 | 3,855 | 3,940 | 40,700 |
| 2024/08/09 | 3,880 | 3,905 | 3,810 | 3,850 | 51,900 |
| 2024/08/08 | 3,905 | 3,925 | 3,800 | 3,810 | 50,900 |
| 2024/08/07 | 3,900 | 3,960 | 3,815 | 3,890 | 63,300 |
| 2024/08/06 | 3,750 | 3,940 | 3,745 | 3,885 | 75,600 |
| 2024/08/05 | 3,805 | 3,810 | 3,500 | 3,510 | 133,700 |
| 2024/08/02 | 3,990 | 3,995 | 3,915 | 3,925 | 66,300 |
| 2024/08/01 | 4,080 | 4,080 | 4,010 | 4,050 | 40,900 |
| 2024/07/31 | 4,070 | 4,135 | 4,070 | 4,110 | 36,700 |
| 2024/07/30 | 4,070 | 4,090 | 4,045 | 4,055 | 25,600 |
| 2024/07/29 | 4,050 | 4,105 | 4,030 | 4,090 | 30,900 |
| 2024/07/26 | 4,010 | 4,045 | 3,995 | 4,025 | 28,900 |
| 2024/07/25 | 4,000 | 4,040 | 3,980 | 4,010 | 40,700 |
| 2024/07/24 | 4,040 | 4,055 | 4,005 | 4,005 | 20,800 |
| 2024/07/23 | 4,060 | 4,070 | 4,030 | 4,055 | 17,000 |
| 2024/07/22 | 4,070 | 4,070 | 4,025 | 4,040 | 17,700 |
| 2024/07/19 | 4,070 | 4,095 | 4,050 | 4,070 | 31,300 |
| 2024/07/18 | 4,085 | 4,115 | 4,070 | 4,095 | 25,200 |
| 2024/07/17 | 4,105 | 4,125 | 4,095 | 4,105 | 20,200 |
| 2024/07/16 | 4,100 | 4,110 | 4,075 | 4,105 | 27,600 |
| 2024/07/12 | 4,075 | 4,125 | 4,075 | 4,100 | 25,000 |
| 2024/07/11 | 4,080 | 4,115 | 4,075 | 4,100 | 21,100 |
| 2024/07/10 | 4,065 | 4,070 | 4,040 | 4,060 | 35,500 |
| 2024/07/09 | 4,020 | 4,100 | 4,020 | 4,090 | 32,900 |
| 2024/07/08 | 4,070 | 4,075 | 4,020 | 4,045 | 42,800 |
| 2024/07/05 | 4,110 | 4,115 | 4,080 | 4,080 | 27,600 |
| 2024/07/04 | 4,160 | 4,160 | 4,110 | 4,135 | 38,400 |
| 2024/07/03 | 4,115 | 4,180 | 4,100 | 4,140 | 50,800 |
| 2024/07/02 | 4,085 | 4,135 | 4,060 | 4,115 | 92,000 |
| 2024/07/01 | 3,995 | 4,045 | 3,980 | 4,020 | 65,300 |
| 2024/06/28 | 3,970 | 3,990 | 3,960 | 3,985 | 25,300 |
| 2024/06/27 | 3,990 | 3,990 | 3,965 | 3,970 | 23,300 |
| 2024/06/26 | 3,960 | 3,985 | 3,945 | 3,980 | 20,500 |
| 2024/06/25 | 3,945 | 3,970 | 3,935 | 3,960 | 39,600 |
| 2024/06/24 | 3,880 | 3,935 | 3,880 | 3,920 | 46,900 |
| 2024/06/21 | 3,910 | 3,920 | 3,870 | 3,870 | 74,200 |
| 2024/06/20 | 3,910 | 3,925 | 3,890 | 3,910 | 33,800 |
| 2024/06/19 | 3,910 | 3,925 | 3,900 | 3,915 | 27,200 |
| 2024/06/18 | 3,910 | 3,925 | 3,900 | 3,900 | 23,200 |
| 2024/06/17 | 3,920 | 3,920 | 3,885 | 3,905 | 39,300 |
| 2024/06/14 | 3,880 | 3,950 | 3,880 | 3,950 | 40,500 |
| 2024/06/13 | 3,925 | 3,950 | 3,880 | 3,880 | 59,100 |
| 2024/06/12 | 3,955 | 3,965 | 3,930 | 3,930 | 27,100 |
| 2024/06/11 | 3,945 | 3,975 | 3,945 | 3,955 | 27,800 |
| 2024/06/10 | 3,955 | 3,960 | 3,935 | 3,955 | 42,100 |
| 2024/06/07 | 3,935 | 3,940 | 3,920 | 3,940 | 30,300 |
| 2024/06/06 | 3,965 | 3,985 | 3,930 | 3,950 | 36,800 |
| 2024/06/05 | 3,975 | 3,980 | 3,950 | 3,965 | 44,000 |
| 2024/06/04 | 3,980 | 4,015 | 3,980 | 4,000 | 24,200 |
| 2024/06/03 | 4,000 | 4,045 | 4,000 | 4,010 | 24,300 |
| 2024/05/31 | 4,000 | 4,020 | 3,975 | 4,010 | 49,600 |
| 2024/05/30 | 3,975 | 3,980 | 3,920 | 3,975 | 40,600 |
| 2024/05/29 | 4,060 | 4,060 | 3,980 | 3,985 | 33,700 |
| 2024/05/28 | 4,110 | 4,110 | 4,060 | 4,060 | 26,100 |
| 2024/05/27 | 4,115 | 4,115 | 4,075 | 4,100 | 21,000 |
| 2024/05/24 | 4,045 | 4,110 | 4,030 | 4,065 | 43,700 |
| 2024/05/23 | 4,030 | 4,100 | 4,005 | 4,090 | 41,800 |
| 2024/05/22 | 4,045 | 4,045 | 4,015 | 4,025 | 28,800 |
| 2024/05/21 | 3,990 | 4,020 | 3,990 | 4,005 | 23,400 |
| 2024/05/20 | 3,995 | 4,030 | 3,990 | 3,995 | 31,500 |
| 2024/05/17 | 3,935 | 3,985 | 3,915 | 3,985 | 40,100 |
| 2024/05/16 | 3,975 | 3,975 | 3,920 | 3,940 | 52,100 |
| 2024/05/15 | 4,070 | 4,100 | 3,970 | 3,970 | 92,300 |
| 2024/05/14 | 4,120 | 4,155 | 4,075 | 4,100 | 49,400 |
| 2024/05/13 | 4,105 | 4,145 | 4,105 | 4,130 | 15,400 |
| 2024/05/10 | 4,145 | 4,150 | 4,105 | 4,105 | 16,300 |
| 2024/05/09 | 4,090 | 4,165 | 4,090 | 4,140 | 20,700 |
| 2024/05/08 | 4,115 | 4,135 | 4,090 | 4,090 | 34,900 |
| 2024/05/07 | 4,140 | 4,140 | 4,095 | 4,115 | 30,200 |
| 2024/05/02 | 4,100 | 4,110 | 4,080 | 4,110 | 18,700 |
| 2024/05/01 | 4,110 | 4,115 | 4,095 | 4,115 | 14,100 |
| 2024/04/30 | 4,095 | 4,135 | 4,075 | 4,135 | 22,500 |
| 2024/04/26 | 4,050 | 4,095 | 4,035 | 4,090 | 41,200 |
| 2024/04/25 | 4,125 | 4,145 | 4,050 | 4,050 | 44,000 |
| 2024/04/24 | 4,165 | 4,175 | 4,140 | 4,160 | 36,600 |
| 2024/04/23 | 4,155 | 4,180 | 4,130 | 4,150 | 17,500 |
| 2024/04/22 | 4,100 | 4,150 | 4,080 | 4,140 | 22,200 |
| 2024/04/19 | 4,150 | 4,150 | 4,065 | 4,065 | 42,100 |
| 2024/04/18 | 4,105 | 4,155 | 4,100 | 4,150 | 24,800 |
| 2024/04/17 | 4,160 | 4,175 | 4,105 | 4,105 | 45,100 |
| 2024/04/16 | 4,225 | 4,230 | 4,160 | 4,165 | 35,000 |
| 2024/04/15 | 4,215 | 4,250 | 4,205 | 4,245 | 25,900 |
| 2024/04/12 | 4,260 | 4,260 | 4,225 | 4,225 | 31,300 |
| 2024/04/11 | 4,235 | 4,260 | 4,200 | 4,260 | 34,700 |
| 2024/04/10 | 4,225 | 4,260 | 4,225 | 4,260 | 25,400 |
| 2024/04/09 | 4,225 | 4,240 | 4,200 | 4,230 | 36,100 |
| 2024/04/08 | 4,180 | 4,235 | 4,165 | 4,225 | 37,300 |
| 2024/04/05 | 4,200 | 4,205 | 4,150 | 4,180 | 32,500 |
| 2024/04/04 | 4,200 | 4,230 | 4,195 | 4,210 | 36,600 |
| 2024/04/03 | 4,200 | 4,230 | 4,185 | 4,215 | 33,600 |
| 2024/04/02 | 4,270 | 4,270 | 4,205 | 4,215 | 35,700 |
| 2024/04/01 | 4,285 | 4,310 | 4,260 | 4,280 | 47,900 |
| 2024/03/29 | 4,225 | 4,275 | 4,205 | 4,260 | 51,600 |
| 2024/03/28 | 4,340 | 4,340 | 4,210 | 4,215 | 75,600 |
| 2024/03/27 | 4,355 | 4,380 | 4,315 | 4,325 | 116,600 |
| 2024/03/26 | 4,420 | 4,450 | 4,340 | 4,360 | 171,400 |
| 2024/03/25 | 4,405 | 4,510 | 4,340 | 4,470 | 204,700 |
| 2024/03/22 | 4,390 | 4,410 | 4,350 | 4,410 | 46,700 |
| 2024/03/21 | 4,340 | 4,380 | 4,325 | 4,370 | 41,400 |
| 2024/03/19 | 4,325 | 4,350 | 4,305 | 4,320 | 37,700 |
| 2024/03/18 | 4,305 | 4,330 | 4,285 | 4,310 | 46,500 |
| 2024/03/15 | 4,270 | 4,290 | 4,245 | 4,290 | 32,200 |
| 2024/03/14 | 4,205 | 4,275 | 4,205 | 4,270 | 33,300 |
| 2024/03/13 | 4,255 | 4,300 | 4,220 | 4,235 | 45,400 |
| 2024/03/12 | 4,190 | 4,225 | 4,140 | 4,220 | 47,400 |
| 2024/03/11 | 4,210 | 4,235 | 4,150 | 4,170 | 40,900 |
| 2024/03/08 | 4,160 | 4,250 | 4,160 | 4,230 | 60,700 |
| 2024/03/07 | 4,220 | 4,225 | 4,155 | 4,160 | 74,100 |
| 2024/03/06 | 4,210 | 4,235 | 4,200 | 4,235 | 37,500 |
| 2024/03/05 | 4,225 | 4,225 | 4,175 | 4,215 | 43,000 |
| 2024/03/04 | 4,320 | 4,320 | 4,215 | 4,215 | 56,100 |
| 2024/03/01 | 4,250 | 4,305 | 4,240 | 4,290 | 48,200 |
| 2024/02/29 | 4,235 | 4,310 | 4,210 | 4,250 | 94,100 |
| 2024/02/28 | 4,225 | 4,230 | 4,180 | 4,220 | 50,200 |
| 2024/02/27 | 4,175 | 4,235 | 4,175 | 4,225 | 71,900 |
| 2024/02/26 | 4,170 | 4,185 | 4,160 | 4,165 | 41,300 |
| 2024/02/22 | 4,185 | 4,185 | 4,150 | 4,160 | 35,400 |
| 2024/02/21 | 4,160 | 4,170 | 4,135 | 4,165 | 28,500 |
| 2024/02/20 | 4,185 | 4,195 | 4,160 | 4,165 | 38,600 |
| 2024/02/19 | 4,190 | 4,190 | 4,165 | 4,185 | 26,000 |
| 2024/02/16 | 4,180 | 4,220 | 4,170 | 4,195 | 45,900 |
| 2024/02/15 | 4,200 | 4,200 | 4,145 | 4,170 | 28,900 |
| 2024/02/14 | 4,190 | 4,200 | 4,150 | 4,170 | 47,400 |
| 2024/02/13 | 4,215 | 4,230 | 4,195 | 4,210 | 29,100 |
| 2024/02/09 | 4,175 | 4,225 | 4,165 | 4,170 | 54,100 |
| 2024/02/08 | 4,180 | 4,190 | 4,105 | 4,175 | 54,400 |
| 2024/02/07 | 4,130 | 4,195 | 4,130 | 4,180 | 58,600 |
| 2024/02/06 | 4,245 | 4,285 | 4,145 | 4,145 | 106,900 |
| 2024/02/05 | 4,295 | 4,350 | 4,295 | 4,315 | 45,400 |
| 2024/02/02 | 4,300 | 4,320 | 4,275 | 4,280 | 23,100 |
| 2024/02/01 | 4,320 | 4,320 | 4,265 | 4,290 | 32,800 |
| 2024/01/31 | 4,280 | 4,325 | 4,245 | 4,320 | 59,200 |
| 2024/01/30 | 4,320 | 4,320 | 4,290 | 4,290 | 24,600 |
| 2024/01/29 | 4,325 | 4,335 | 4,300 | 4,320 | 32,300 |
| 2024/01/26 | 4,290 | 4,350 | 4,280 | 4,315 | 48,300 |
| 2024/01/25 | 4,290 | 4,300 | 4,270 | 4,290 | 31,500 |
| 2024/01/24 | 4,330 | 4,340 | 4,285 | 4,295 | 39,300 |
| 2024/01/23 | 4,380 | 4,390 | 4,335 | 4,335 | 29,300 |
| 2024/01/22 | 4,385 | 4,395 | 4,380 | 4,380 | 22,700 |
| 2024/01/19 | 4,350 | 4,370 | 4,340 | 4,360 | 26,600 |
| 2024/01/18 | 4,395 | 4,395 | 4,355 | 4,355 | 22,700 |
| 2024/01/17 | 4,400 | 4,435 | 4,375 | 4,380 | 32,000 |
| 2024/01/16 | 4,370 | 4,425 | 4,360 | 4,390 | 43,200 |
| 2024/01/15 | 4,370 | 4,405 | 4,370 | 4,375 | 32,800 |
| 2024/01/12 | 4,465 | 4,465 | 4,370 | 4,380 | 56,800 |
| 2024/01/11 | 4,440 | 4,470 | 4,435 | 4,450 | 53,200 |
| 2024/01/10 | 4,380 | 4,440 | 4,375 | 4,405 | 50,600 |
| 2024/01/09 | 4,380 | 4,390 | 4,350 | 4,380 | 50,600 |
| 2024/01/05 | 4,300 | 4,360 | 4,280 | 4,360 | 42,500 |
| 2024/01/04 | 4,240 | 4,290 | 4,210 | 4,290 | 23,400 |