4471 三洋化成工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-305,8805,9205,8105,910102,1005,910
2021-07-295,8605,8805,8105,88064,9005,880
2021-07-285,7705,8605,7405,83058,5005,830
2021-07-275,8005,8605,7805,82097,7005,820
2021-07-265,7005,7805,6605,75085,9005,750
2021-07-215,6505,6905,6005,60051,0005,600
2021-07-205,5505,6005,4805,55083,4005,550
2021-07-195,7205,7205,6305,64076,5005,640
2021-07-165,6605,8105,6305,750231,3005,750
2021-07-155,7305,7305,6205,670166,3005,670
2021-07-145,5605,5905,5205,55045,4005,550
2021-07-135,4105,5205,4105,52054,3005,520
2021-07-125,3805,4005,3405,37039,7005,370
2021-07-095,1805,2305,1505,21052,6005,210
2021-07-085,2605,2605,1805,21046,0005,210
2021-07-075,2705,3105,2405,25045,1005,250
2021-07-065,3605,3705,3305,33016,6005,330
2021-07-055,4105,4105,3505,36015,3005,360
2021-07-025,3905,3905,3205,39033,1005,390
2021-07-015,4105,4405,3305,35030,9005,350
2021-06-305,3505,4305,3505,41036,3005,410
2021-06-295,3605,3705,3105,34041,7005,340
2021-06-285,4205,4305,3505,36059,7005,360
2021-06-255,4305,4605,4105,44023,2005,440
2021-06-245,4105,4305,3805,41029,8005,410
2021-06-235,4505,4805,4105,44019,4005,440
2021-06-225,4105,4805,4105,48032,4005,480
2021-06-215,4305,4405,3605,40049,9005,400
2021-06-185,4705,5205,4505,50039,5005,500
2021-06-175,5305,5505,4805,49028,6005,490
2021-06-165,4805,5605,4805,55024,3005,550
2021-06-155,4605,5005,4505,49033,8005,490
2021-06-145,5505,5505,4705,47028,1005,470
2021-06-115,5805,5805,5205,53028,9005,530
2021-06-105,6505,6505,5605,58042,1005,580
2021-06-095,6505,6705,6305,63046,1005,630
2021-06-085,5505,6705,5505,64043,7005,640
2021-06-075,5805,5905,5405,55025,4005,550
2021-06-045,5505,5705,5305,55033,7005,550
2021-06-035,5305,5605,5105,54030,8005,540
2021-06-025,5405,5905,5105,51040,5005,510
2021-06-015,5805,5905,5005,58056,7005,580
2021-05-315,6005,6305,5305,56075,2005,560
2021-05-285,5805,6005,5305,60055,2005,600
2021-05-275,6205,6205,5505,550123,3005,550
2021-05-265,6805,7505,5305,600216,0005,600
2021-05-255,4105,4105,3505,38030,5005,380
2021-05-245,3905,4505,3905,40022,9005,400
2021-05-215,3505,4105,3505,37033,2005,370
2021-05-205,3605,3905,3405,38027,7005,380
2021-05-195,3405,3505,2805,31041,4005,310
2021-05-185,3905,4105,3605,38030,4005,380
2021-05-175,4305,4505,3305,35040,1005,350
2021-05-145,3605,4005,3305,36037,5005,360
2021-05-135,3005,4105,2705,31067,6005,310
2021-05-125,3805,4005,2505,29049,7005,290
2021-05-115,4005,5205,3705,43059,5005,430
2021-05-105,4305,5705,3605,40072,3005,400
2021-05-075,3305,3805,3305,34021,9005,340
2021-05-065,2505,3605,2505,33042,2005,330
2021-04-305,2405,2405,1705,19032,8005,190
2021-04-285,1905,2505,1605,22028,7005,220
2021-04-275,3005,3305,1305,22081,7005,220
2021-04-265,3805,3805,2805,29036,8005,290
2021-04-235,4005,4405,3805,38025,7005,380
2021-04-225,4605,5205,4205,43035,5005,430
2021-04-215,3705,4005,3005,40062,7005,400
2021-04-205,5205,5205,4405,44049,4005,440
2021-04-195,4905,5405,4805,53022,7005,530
2021-04-165,5105,5105,4405,48024,5005,480
2021-04-155,4205,4805,4105,45022,8005,450
2021-04-145,4105,4405,3605,41042,7005,410
2021-04-135,4505,5105,4405,48026,1005,480
2021-04-125,5005,5005,4505,45014,3005,450
2021-04-095,4405,5005,4405,44026,7005,440
2021-04-085,5405,5505,4405,46043,5005,460
2021-04-075,5305,5605,5105,55033,2005,550
2021-04-065,5905,5905,4405,48054,5005,480
2021-04-055,5405,6005,5305,57026,8005,570
2021-04-025,5205,5805,5205,56018,5005,560
2021-04-015,6305,6505,5105,52039,2005,520
2021-03-315,6105,6805,5705,60041,4005,600
2021-03-305,6905,7205,6105,66047,6005,660
2021-03-295,7905,8205,7005,76048,1005,760
2021-03-265,7505,7905,6905,76035,5005,760
2021-03-255,6705,7305,6305,69050,1005,690
2021-03-245,6105,6505,5605,58064,3005,580
2021-03-235,8605,8605,6805,680112,8005,680
2021-03-225,7905,8805,7705,85050,7005,850
2021-03-195,7605,8305,7505,81060,3005,810
2021-03-185,7805,8205,7505,81050,8005,810
2021-03-175,6705,8005,6705,80058,8005,800
2021-03-165,6805,7305,5805,700105,6005,700
2021-03-155,5405,6505,5005,65069,7005,650
2021-03-125,6005,6105,5205,560103,1005,560
2021-03-115,6105,7005,5805,63057,0005,630
2021-03-105,6505,6505,5405,60092,5005,600
2021-03-095,5305,5305,4205,50053,6005,500
2021-03-085,5505,5905,4405,47071,4005,470
2021-03-055,4405,4705,3405,46063,6005,460
2021-03-045,4005,4805,3605,44070,3005,440
2021-03-035,2805,4505,2605,410118,9005,410
2021-03-025,4005,4105,2205,230138,3005,230
2021-03-015,0705,2005,0705,20053,0005,200
2021-02-265,1005,1005,0305,04066,2005,040
2021-02-255,1505,1705,1205,13022,4005,130
2021-02-245,2305,2305,0805,08069,7005,080
2021-02-225,2505,2805,2005,23036,3005,230
2021-02-195,2305,2405,1905,23040,4005,230
2021-02-185,3005,3205,2105,25061,4005,250
2021-02-175,3505,3605,2505,29049,2005,290
2021-02-165,4305,4305,3505,36069,7005,360
2021-02-155,4205,4205,3405,39036,7005,390
2021-02-125,3205,4205,3005,40054,9005,400
2021-02-105,3405,3405,2105,29067,9005,290
2021-02-095,4005,4005,3105,35045,8005,350
2021-02-085,4105,5105,3605,39082,7005,390
2021-02-055,3805,5205,3205,400125,7005,400
2021-02-045,3605,4905,3105,36062,8005,360
2021-02-035,2805,3605,2805,35033,8005,350
2021-02-025,2705,2805,2205,25032,8005,250
2021-02-015,1705,2805,1505,23073,3005,230
2021-01-295,3005,3405,2105,25071,6005,250
2021-01-285,2505,2905,1705,230157,7005,230
2021-01-275,3705,3805,3305,33050,1005,330
2021-01-265,4305,4705,3605,40048,2005,400
2021-01-255,4205,4505,3705,41044,8005,410
2021-01-225,4005,4405,3705,39044,3005,390
2021-01-215,4505,5405,4505,46051,4005,460
2021-01-205,4005,4605,3705,44064,2005,440
2021-01-195,4505,5105,3805,41069,8005,410
2021-01-185,4405,4705,3905,44033,7005,440
2021-01-155,6205,6205,4705,48075,2005,480
2021-01-145,6505,7205,5805,60073,1005,600
2021-01-135,6205,6905,5705,65050,7005,650
2021-01-125,6505,6805,5605,63074,6005,630
2021-01-085,5405,6905,5005,650118,5005,650
2021-01-075,4705,5905,4705,54091,8005,540
2021-01-065,4705,5005,3905,400113,3005,400
2021-01-055,5005,5705,4605,53064,3005,530
2021-01-045,5305,5305,3805,52072,7005,520

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