4471 三洋化成工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-184,1054,1554,1004,15024,8004,150
2024-04-174,1604,1754,1054,10545,1004,105
2024-04-164,2254,2304,1604,16535,0004,165
2024-04-154,2154,2504,2054,24525,9004,245
2024-04-124,2604,2604,2254,22531,3004,225
2024-04-114,2354,2604,2004,26034,7004,260
2024-04-104,2254,2604,2254,26025,4004,260
2024-04-094,2254,2404,2004,23036,1004,230
2024-04-084,1804,2354,1654,22537,3004,225
2024-04-054,2004,2054,1504,18032,5004,180
2024-04-044,2004,2304,1954,21036,6004,210
2024-04-034,2004,2304,1854,21533,6004,215
2024-04-024,2704,2704,2054,21535,7004,215
2024-04-014,2854,3104,2604,28047,9004,280
2024-03-294,2254,2754,2054,26051,6004,260
2024-03-284,3404,3404,2104,21575,6004,215
2024-03-274,3554,3804,3154,325116,6004,325
2024-03-264,4204,4504,3404,360171,4004,360
2024-03-254,4054,5104,3404,470204,7004,470
2024-03-224,3904,4104,3504,41046,7004,410
2024-03-214,3404,3804,3254,37041,4004,370
2024-03-194,3254,3504,3054,32037,7004,320
2024-03-184,3054,3304,2854,31046,5004,310
2024-03-154,2704,2904,2454,29032,2004,290
2024-03-144,2054,2754,2054,27033,3004,270
2024-03-134,2554,3004,2204,23545,4004,235
2024-03-124,1904,2254,1404,22047,4004,220
2024-03-114,2104,2354,1504,17040,9004,170
2024-03-084,1604,2504,1604,23060,7004,230
2024-03-074,2204,2254,1554,16074,1004,160
2024-03-064,2104,2354,2004,23537,5004,235
2024-03-054,2254,2254,1754,21543,0004,215
2024-03-044,3204,3204,2154,21556,1004,215
2024-03-014,2504,3054,2404,29048,2004,290
2024-02-294,2354,3104,2104,25094,1004,250
2024-02-284,2254,2304,1804,22050,2004,220
2024-02-274,1754,2354,1754,22571,9004,225
2024-02-264,1704,1854,1604,16541,3004,165
2024-02-224,1854,1854,1504,16035,4004,160
2024-02-214,1604,1704,1354,16528,5004,165
2024-02-204,1854,1954,1604,16538,6004,165
2024-02-194,1904,1904,1654,18526,0004,185
2024-02-164,1804,2204,1704,19545,9004,195
2024-02-154,2004,2004,1454,17028,9004,170
2024-02-144,1904,2004,1504,17047,4004,170
2024-02-134,2154,2304,1954,21029,1004,210
2024-02-094,1754,2254,1654,17054,1004,170
2024-02-084,1804,1904,1054,17554,4004,175
2024-02-074,1304,1954,1304,18058,6004,180
2024-02-064,2454,2854,1454,145106,9004,145
2024-02-054,2954,3504,2954,31545,4004,315
2024-02-024,3004,3204,2754,28023,1004,280
2024-02-014,3204,3204,2654,29032,8004,290
2024-01-314,2804,3254,2454,32059,2004,320
2024-01-304,3204,3204,2904,29024,6004,290
2024-01-294,3254,3354,3004,32032,3004,320
2024-01-264,2904,3504,2804,31548,3004,315
2024-01-254,2904,3004,2704,29031,5004,290
2024-01-244,3304,3404,2854,29539,3004,295
2024-01-234,3804,3904,3354,33529,3004,335
2024-01-224,3854,3954,3804,38022,7004,380
2024-01-194,3504,3704,3404,36026,6004,360
2024-01-184,3954,3954,3554,35522,7004,355
2024-01-174,4004,4354,3754,38032,0004,380
2024-01-164,3704,4254,3604,39043,2004,390
2024-01-154,3704,4054,3704,37532,8004,375
2024-01-124,4654,4654,3704,38056,8004,380
2024-01-114,4404,4704,4354,45053,2004,450
2024-01-104,3804,4404,3754,40550,6004,405
2024-01-094,3804,3904,3504,38050,6004,380
2024-01-054,3004,3604,2804,36042,5004,360
2024-01-044,2404,2904,2104,29023,4004,290

分割・併合履歴 : [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株