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 |
|---|---|---|---|---|---|
| 2026/08/21 | 6,190 | 6,420 | 6,170 | 6,360 | 130,300 |
| 2026/08/20 | 6,210 | 6,250 | 6,080 | 6,250 | 117,700 |
| 2026/08/19 | 6,280 | 6,300 | 6,060 | 6,110 | 184,300 |
| 2026/08/18 | 6,360 | 6,490 | 6,290 | 6,330 | 193,100 |
| 2026/08/17 | 6,320 | 6,440 | 6,280 | 6,330 | 115,500 |
| 2026/08/14 | 6,350 | 6,450 | 6,240 | 6,350 | 154,600 |
| 2026/08/13 | 6,430 | 6,440 | 6,280 | 6,390 | 125,000 |
| 2026/08/12 | 6,420 | 6,420 | 6,310 | 6,420 | 173,400 |
| 2026/08/10 | 6,220 | 6,480 | 6,180 | 6,420 | 227,900 |
| 2026/08/07 | 5,800 | 6,190 | 5,750 | 6,120 | 393,200 |
| 2026/08/06 | 5,780 | 6,080 | 5,720 | 5,890 | 650,100 |
| 2026/08/05 | 5,020 | 5,270 | 4,990 | 5,180 | 180,600 |
| 2026/08/04 | 4,910 | 5,010 | 4,880 | 5,000 | 114,600 |
| 2026/08/03 | 4,870 | 4,925 | 4,780 | 4,880 | 87,200 |
| 2026/07/31 | 4,885 | 4,895 | 4,790 | 4,865 | 62,900 |
| 2026/07/30 | 4,780 | 4,850 | 4,745 | 4,825 | 52,300 |
| 2026/07/29 | 4,810 | 4,845 | 4,710 | 4,805 | 73,900 |
| 2026/07/28 | 5,000 | 5,000 | 4,805 | 4,810 | 46,200 |
| 2026/07/27 | 4,965 | 4,995 | 4,905 | 4,985 | 44,700 |
| 2026/07/24 | 4,940 | 4,960 | 4,885 | 4,920 | 43,700 |
| 2026/07/23 | 5,000 | 5,040 | 4,950 | 4,980 | 40,400 |
| 2026/07/22 | 5,040 | 5,050 | 4,945 | 4,985 | 51,400 |
| 2026/07/21 | 4,935 | 5,030 | 4,900 | 5,020 | 70,400 |
| 2026/07/17 | 4,945 | 4,985 | 4,785 | 4,865 | 83,700 |
| 2026/07/16 | 4,990 | 5,010 | 4,925 | 4,945 | 39,000 |
| 2026/07/15 | 4,915 | 5,020 | 4,915 | 5,000 | 51,100 |
| 2026/07/14 | 4,860 | 4,955 | 4,860 | 4,945 | 52,600 |
| 2026/07/13 | 4,925 | 4,955 | 4,815 | 4,855 | 75,600 |
| 2026/07/10 | 4,890 | 4,940 | 4,855 | 4,875 | 61,300 |
| 2026/07/09 | 4,840 | 4,885 | 4,810 | 4,820 | 45,600 |
| 2026/07/08 | 4,845 | 4,890 | 4,810 | 4,825 | 50,600 |
| 2026/07/07 | 5,000 | 5,000 | 4,865 | 4,865 | 42,200 |
| 2026/07/06 | 4,990 | 5,040 | 4,945 | 4,950 | 59,500 |
| 2026/07/03 | 4,890 | 4,930 | 4,860 | 4,920 | 35,600 |
| 2026/07/02 | 4,920 | 4,940 | 4,855 | 4,890 | 36,400 |
| 2026/07/01 | 4,950 | 4,950 | 4,865 | 4,865 | 43,000 |
| 2026/06/30 | 5,000 | 5,000 | 4,845 | 4,880 | 48,100 |
| 2026/06/29 | 5,000 | 5,030 | 4,900 | 4,980 | 49,700 |
| 2026/06/26 | 5,010 | 5,050 | 4,975 | 5,000 | 59,900 |
| 2026/06/25 | 5,090 | 5,090 | 4,985 | 5,020 | 35,900 |
| 2026/06/24 | 4,905 | 5,070 | 4,905 | 4,975 | 97,900 |
| 2026/06/23 | 5,070 | 5,070 | 4,905 | 4,905 | 66,800 |
| 2026/06/22 | 5,110 | 5,130 | 5,040 | 5,070 | 66,700 |
| 2026/06/19 | 5,200 | 5,230 | 5,110 | 5,110 | 58,400 |
| 2026/06/18 | 5,270 | 5,310 | 5,190 | 5,220 | 64,500 |
| 2026/06/17 | 5,290 | 5,360 | 5,250 | 5,290 | 83,500 |
| 2026/06/16 | 5,360 | 5,360 | 5,270 | 5,290 | 78,900 |
| 2026/06/15 | 5,230 | 5,350 | 5,230 | 5,310 | 42,600 |
| 2026/06/12 | 5,020 | 5,210 | 5,010 | 5,180 | 75,800 |
| 2026/06/11 | 4,965 | 5,010 | 4,875 | 4,950 | 45,400 |
| 2026/06/10 | 5,010 | 5,070 | 4,955 | 4,995 | 68,700 |
| 2026/06/09 | 5,140 | 5,150 | 5,020 | 5,040 | 45,800 |
| 2026/06/08 | 5,010 | 5,100 | 4,995 | 5,060 | 55,600 |
| 2026/06/05 | 5,220 | 5,220 | 5,130 | 5,180 | 37,700 |
| 2026/06/04 | 5,250 | 5,290 | 5,170 | 5,220 | 45,300 |
| 2026/06/03 | 5,160 | 5,300 | 5,140 | 5,290 | 47,600 |
| 2026/06/02 | 5,210 | 5,210 | 5,040 | 5,120 | 46,200 |
| 2026/06/01 | 5,260 | 5,300 | 5,190 | 5,260 | 54,900 |
| 2026/05/29 | 5,200 | 5,270 | 5,200 | 5,240 | 58,200 |
| 2026/05/28 | 5,080 | 5,220 | 5,050 | 5,200 | 57,700 |
| 2026/05/27 | 5,160 | 5,240 | 5,130 | 5,160 | 62,000 |
| 2026/05/26 | 5,200 | 5,240 | 5,160 | 5,180 | 74,400 |
| 2026/05/25 | 5,200 | 5,240 | 5,130 | 5,170 | 53,300 |
| 2026/05/22 | 5,120 | 5,140 | 5,080 | 5,110 | 43,400 |
| 2026/05/21 | 5,060 | 5,110 | 5,010 | 5,070 | 89,100 |
| 2026/05/20 | 5,110 | 5,120 | 4,970 | 5,030 | 76,800 |
| 2026/05/19 | 5,230 | 5,230 | 5,090 | 5,190 | 68,100 |
| 2026/05/18 | 5,340 | 5,350 | 5,180 | 5,210 | 59,600 |
| 2026/05/15 | 5,470 | 5,600 | 5,390 | 5,440 | 135,700 |
| 2026/05/14 | 5,030 | 5,560 | 5,010 | 5,560 | 160,800 |
| 2026/05/13 | 5,160 | 5,340 | 5,000 | 5,130 | 87,000 |
| 2026/05/12 | 5,180 | 5,270 | 5,130 | 5,130 | 58,500 |
| 2026/05/11 | 5,130 | 5,220 | 5,130 | 5,150 | 52,200 |
| 2026/05/08 | 5,110 | 5,130 | 5,010 | 5,130 | 68,100 |
| 2026/05/07 | 5,020 | 5,190 | 5,020 | 5,170 | 77,400 |
| 2026/05/01 | 4,940 | 5,000 | 4,920 | 4,965 | 52,000 |
| 2026/04/30 | 4,975 | 5,050 | 4,940 | 4,990 | 53,300 |
| 2026/04/28 | 5,050 | 5,060 | 5,010 | 5,060 | 41,800 |
| 2026/04/27 | 5,010 | 5,100 | 4,980 | 5,000 | 53,400 |
| 2026/04/24 | 5,040 | 5,080 | 5,020 | 5,030 | 66,500 |
| 2026/04/23 | 5,050 | 5,060 | 4,965 | 5,010 | 48,500 |
| 2026/04/22 | 5,100 | 5,120 | 5,030 | 5,040 | 38,100 |
| 2026/04/21 | 5,120 | 5,150 | 5,090 | 5,120 | 79,200 |
| 2026/04/20 | 5,120 | 5,140 | 5,040 | 5,050 | 58,100 |
| 2026/04/17 | 5,210 | 5,210 | 5,120 | 5,120 | 48,000 |
| 2026/04/16 | 5,220 | 5,240 | 5,200 | 5,220 | 37,700 |
| 2026/04/15 | 5,250 | 5,310 | 5,170 | 5,190 | 44,000 |
| 2026/04/14 | 5,250 | 5,310 | 5,200 | 5,230 | 66,100 |
| 2026/04/13 | 5,230 | 5,270 | 5,180 | 5,240 | 61,300 |
| 2026/04/10 | 5,220 | 5,250 | 5,180 | 5,220 | 53,600 |
| 2026/04/09 | 5,250 | 5,250 | 5,140 | 5,150 | 45,400 |
| 2026/04/08 | 5,240 | 5,270 | 5,190 | 5,250 | 46,100 |
| 2026/04/07 | 5,020 | 5,080 | 5,020 | 5,080 | 34,800 |
| 2026/04/06 | 4,960 | 5,060 | 4,945 | 5,020 | 42,500 |
| 2026/04/03 | 4,995 | 5,030 | 4,940 | 4,960 | 98,400 |
| 2026/03/27 | 5,120 | 5,170 | 5,080 | 5,150 | 56,900 |
| 2026/03/26 | 5,180 | 5,210 | 5,090 | 5,170 | 33,600 |
| 2026/03/25 | 5,240 | 5,250 | 5,150 | 5,180 | 57,700 |
| 2026/03/24 | 5,130 | 5,130 | 4,990 | 5,050 | 54,900 |
| 2026/03/23 | 5,000 | 5,000 | 4,875 | 4,960 | 97,200 |
| 2026/03/19 | 5,300 | 5,300 | 5,140 | 5,200 | 88,000 |
| 2026/03/18 | 5,350 | 5,410 | 5,310 | 5,400 | 33,500 |
| 2026/03/17 | 5,270 | 5,320 | 5,260 | 5,280 | 24,700 |
| 2026/03/16 | 5,190 | 5,310 | 5,190 | 5,260 | 40,000 |
| 2026/03/13 | 5,210 | 5,300 | 5,200 | 5,240 | 47,000 |
| 2026/03/12 | 5,440 | 5,440 | 5,290 | 5,310 | 43,700 |
| 2026/03/11 | 5,420 | 5,490 | 5,390 | 5,460 | 59,300 |
| 2026/03/10 | 5,280 | 5,380 | 5,250 | 5,350 | 76,600 |
| 2026/03/09 | 5,150 | 5,260 | 5,090 | 5,190 | 115,300 |
| 2026/03/06 | 5,360 | 5,450 | 5,330 | 5,420 | 63,300 |
| 2026/03/05 | 5,580 | 5,600 | 5,440 | 5,480 | 72,900 |
| 2026/03/04 | 5,450 | 5,510 | 5,290 | 5,380 | 115,600 |
| 2026/03/03 | 5,820 | 5,860 | 5,630 | 5,650 | 85,600 |
| 2026/03/02 | 5,860 | 5,950 | 5,780 | 5,900 | 90,200 |
| 2026/02/27 | 5,860 | 5,960 | 5,850 | 5,960 | 59,800 |
| 2026/02/26 | 5,940 | 5,980 | 5,890 | 5,920 | 41,600 |
| 2026/02/25 | 6,020 | 6,020 | 5,910 | 5,930 | 52,000 |
| 2026/02/24 | 5,880 | 6,070 | 5,820 | 6,050 | 64,500 |
| 2026/02/20 | 6,010 | 6,030 | 5,870 | 5,880 | 91,800 |
| 2026/02/19 | 6,000 | 6,090 | 5,950 | 6,080 | 62,800 |
| 2026/02/18 | 5,900 | 6,000 | 5,880 | 5,970 | 76,600 |
| 2026/02/17 | 5,860 | 5,970 | 5,800 | 5,880 | 44,900 |
| 2026/02/16 | 5,900 | 5,910 | 5,810 | 5,860 | 62,000 |
| 2026/02/13 | 6,000 | 6,020 | 5,850 | 5,910 | 95,700 |
| 2026/02/12 | 5,980 | 6,050 | 5,940 | 6,030 | 157,600 |
| 2026/02/10 | 5,700 | 5,960 | 5,690 | 5,920 | 212,200 |
| 2026/02/09 | 5,690 | 5,700 | 5,590 | 5,690 | 89,900 |
| 2026/02/06 | 5,590 | 5,660 | 5,540 | 5,630 | 63,000 |
| 2026/02/05 | 5,650 | 5,680 | 5,560 | 5,590 | 79,900 |
| 2026/02/04 | 5,530 | 5,620 | 5,500 | 5,610 | 77,500 |
| 2026/02/03 | 5,510 | 5,570 | 5,480 | 5,530 | 63,800 |
| 2026/02/02 | 5,530 | 5,650 | 5,450 | 5,460 | 88,300 |
| 2026/01/30 | 5,460 | 5,520 | 5,430 | 5,520 | 57,500 |
| 2026/01/29 | 5,400 | 5,490 | 5,360 | 5,460 | 60,500 |
| 2026/01/28 | 5,530 | 5,560 | 5,400 | 5,450 | 68,200 |
| 2026/01/27 | 5,480 | 5,590 | 5,460 | 5,590 | 92,100 |
| 2026/01/26 | 5,540 | 5,610 | 5,480 | 5,520 | 81,500 |
| 2026/01/23 | 5,630 | 5,650 | 5,480 | 5,600 | 127,500 |
| 2026/01/22 | 5,390 | 5,490 | 5,390 | 5,470 | 47,900 |
| 2026/01/21 | 5,280 | 5,410 | 5,280 | 5,410 | 47,200 |
| 2026/01/20 | 5,490 | 5,490 | 5,360 | 5,370 | 71,700 |
| 2026/01/19 | 5,510 | 5,580 | 5,440 | 5,560 | 112,300 |
| 2026/01/16 | 5,460 | 5,540 | 5,400 | 5,530 | 160,700 |
| 2026/01/15 | 5,280 | 5,410 | 5,230 | 5,390 | 149,200 |
| 2026/01/14 | 5,280 | 5,310 | 5,220 | 5,250 | 49,500 |
| 2026/01/13 | 5,230 | 5,330 | 5,160 | 5,330 | 97,600 |
| 2026/01/09 | 5,280 | 5,290 | 5,040 | 5,130 | 166,500 |
| 2026/01/08 | 5,360 | 5,360 | 5,130 | 5,230 | 134,600 |
| 2026/01/07 | 5,390 | 5,490 | 5,350 | 5,360 | 112,900 |
| 2026/01/06 | 5,380 | 5,500 | 5,360 | 5,450 | 230,800 |
| 2026/01/05 | 5,220 | 5,400 | 5,210 | 5,330 | 224,900 |