4471 三洋化成工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,580 | 4,605 | 4,560 | 4,590 | 32,000 | 4,590 |
| 2022-05-19 | 4,550 | 4,590 | 4,515 | 4,590 | 47,100 | 4,590 |
| 2022-05-18 | 4,690 | 4,690 | 4,645 | 4,655 | 12,100 | 4,655 |
| 2022-05-17 | 4,625 | 4,655 | 4,625 | 4,625 | 23,400 | 4,625 |
| 2022-05-16 | 4,710 | 4,720 | 4,600 | 4,635 | 68,200 | 4,635 |
| 2022-05-13 | 4,660 | 4,770 | 4,565 | 4,700 | 79,700 | 4,700 |
| 2022-05-12 | 5,060 | 5,060 | 4,690 | 4,695 | 144,400 | 4,695 |
| 2022-05-11 | 5,020 | 5,060 | 5,000 | 5,030 | 19,700 | 5,030 |
| 2022-05-10 | 5,010 | 5,070 | 4,970 | 5,060 | 24,500 | 5,060 |
| 2022-05-09 | 5,010 | 5,040 | 4,975 | 5,000 | 35,600 | 5,000 |
| 2022-05-06 | 4,975 | 5,050 | 4,920 | 5,050 | 65,300 | 5,050 |
| 2022-05-02 | 4,930 | 4,955 | 4,865 | 4,915 | 32,000 | 4,915 |
| 2022-04-28 | 4,825 | 4,980 | 4,820 | 4,980 | 33,800 | 4,980 |
| 2022-04-27 | 4,770 | 4,780 | 4,750 | 4,755 | 67,800 | 4,755 |
| 2022-04-26 | 4,890 | 4,895 | 4,825 | 4,825 | 18,100 | 4,825 |
| 2022-04-25 | 4,850 | 4,870 | 4,840 | 4,855 | 27,500 | 4,855 |
| 2022-04-22 | 4,950 | 4,950 | 4,900 | 4,945 | 30,900 | 4,945 |
| 2022-04-21 | 4,970 | 5,000 | 4,965 | 4,985 | 33,000 | 4,985 |
| 2022-04-20 | 4,930 | 4,945 | 4,900 | 4,945 | 30,700 | 4,945 |
| 2022-04-19 | 4,920 | 4,960 | 4,895 | 4,915 | 19,100 | 4,915 |
| 2022-04-18 | 4,910 | 4,925 | 4,870 | 4,900 | 17,900 | 4,900 |
| 2022-04-15 | 4,975 | 4,980 | 4,925 | 4,935 | 16,500 | 4,935 |
| 2022-04-14 | 4,980 | 5,020 | 4,980 | 5,000 | 15,800 | 5,000 |
| 2022-04-13 | 4,905 | 4,980 | 4,905 | 4,970 | 25,700 | 4,970 |
| 2022-04-12 | 4,900 | 4,945 | 4,870 | 4,910 | 26,800 | 4,910 |
| 2022-04-11 | 4,990 | 5,000 | 4,950 | 4,965 | 17,900 | 4,965 |
| 2022-04-08 | 4,990 | 4,990 | 4,895 | 4,955 | 27,600 | 4,955 |
| 2022-04-07 | 4,990 | 4,990 | 4,920 | 4,950 | 36,200 | 4,950 |
| 2022-04-06 | 5,120 | 5,120 | 5,020 | 5,030 | 27,100 | 5,030 |
| 2022-04-05 | 5,150 | 5,180 | 5,090 | 5,090 | 29,400 | 5,090 |
| 2022-04-04 | 5,100 | 5,120 | 5,070 | 5,100 | 17,600 | 5,100 |
| 2022-04-01 | 5,000 | 5,090 | 4,980 | 5,090 | 26,000 | 5,090 |
| 2022-03-31 | 5,090 | 5,090 | 5,020 | 5,040 | 23,500 | 5,040 |
| 2022-03-30 | 5,120 | 5,130 | 5,040 | 5,090 | 45,100 | 5,090 |
| 2022-03-29 | 5,150 | 5,200 | 5,130 | 5,180 | 30,800 | 5,180 |
| 2022-03-28 | 5,190 | 5,190 | 5,130 | 5,150 | 20,400 | 5,150 |
| 2022-03-25 | 5,220 | 5,220 | 5,150 | 5,190 | 28,600 | 5,190 |
| 2022-03-24 | 5,190 | 5,200 | 5,150 | 5,190 | 28,300 | 5,190 |
| 2022-03-23 | 5,190 | 5,200 | 5,140 | 5,190 | 37,400 | 5,190 |
| 2022-03-22 | 5,130 | 5,170 | 5,110 | 5,150 | 54,600 | 5,150 |
| 2022-03-18 | 5,090 | 5,120 | 5,060 | 5,110 | 77,600 | 5,110 |
| 2022-03-17 | 5,050 | 5,120 | 5,000 | 5,080 | 78,600 | 5,080 |
| 2022-03-16 | 4,920 | 4,940 | 4,880 | 4,905 | 34,900 | 4,905 |
| 2022-03-15 | 4,830 | 4,945 | 4,830 | 4,930 | 42,000 | 4,930 |
| 2022-03-14 | 4,900 | 4,930 | 4,820 | 4,830 | 57,300 | 4,830 |
| 2022-03-11 | 4,905 | 4,905 | 4,850 | 4,880 | 34,900 | 4,880 |
| 2022-03-10 | 4,885 | 4,940 | 4,880 | 4,940 | 36,800 | 4,940 |
| 2022-03-09 | 4,740 | 4,795 | 4,730 | 4,735 | 42,100 | 4,735 |
| 2022-03-08 | 4,745 | 4,820 | 4,710 | 4,715 | 47,700 | 4,715 |
| 2022-03-07 | 4,905 | 4,935 | 4,810 | 4,810 | 59,600 | 4,810 |
| 2022-03-04 | 5,040 | 5,050 | 4,945 | 4,965 | 42,500 | 4,965 |
| 2022-03-03 | 5,040 | 5,090 | 5,020 | 5,050 | 42,700 | 5,050 |
| 2022-03-02 | 5,040 | 5,040 | 4,950 | 4,950 | 42,000 | 4,950 |
| 2022-03-01 | 5,200 | 5,200 | 5,070 | 5,090 | 50,000 | 5,090 |
| 2022-02-28 | 4,995 | 5,130 | 4,990 | 5,120 | 67,600 | 5,120 |
| 2022-02-25 | 4,985 | 5,010 | 4,970 | 5,000 | 41,100 | 5,000 |
| 2022-02-24 | 4,970 | 4,990 | 4,925 | 4,985 | 57,500 | 4,985 |
| 2022-02-22 | 5,030 | 5,050 | 5,010 | 5,020 | 41,900 | 5,020 |
| 2022-02-21 | 5,090 | 5,100 | 5,060 | 5,080 | 21,600 | 5,080 |
| 2022-02-18 | 5,090 | 5,150 | 5,090 | 5,110 | 29,100 | 5,110 |
| 2022-02-17 | 5,200 | 5,200 | 5,120 | 5,130 | 20,600 | 5,130 |
| 2022-02-16 | 5,190 | 5,220 | 5,150 | 5,210 | 38,900 | 5,210 |
| 2022-02-15 | 5,160 | 5,160 | 5,080 | 5,110 | 47,100 | 5,110 |
| 2022-02-14 | 5,110 | 5,140 | 5,100 | 5,130 | 35,500 | 5,130 |
| 2022-02-10 | 5,210 | 5,240 | 5,150 | 5,150 | 37,600 | 5,150 |
| 2022-02-09 | 5,170 | 5,240 | 5,160 | 5,190 | 44,500 | 5,190 |
| 2022-02-08 | 5,150 | 5,200 | 5,130 | 5,160 | 42,100 | 5,160 |
| 2022-02-07 | 5,150 | 5,180 | 5,090 | 5,130 | 53,700 | 5,130 |
| 2022-02-04 | 5,260 | 5,260 | 5,110 | 5,170 | 117,200 | 5,170 |
| 2022-02-03 | 5,220 | 5,380 | 5,220 | 5,360 | 92,400 | 5,360 |
| 2022-02-02 | 5,190 | 5,260 | 5,180 | 5,260 | 24,300 | 5,260 |
| 2022-02-01 | 5,270 | 5,270 | 5,170 | 5,170 | 24,800 | 5,170 |
| 2022-01-31 | 5,240 | 5,240 | 5,160 | 5,200 | 33,200 | 5,200 |
| 2022-01-28 | 5,180 | 5,270 | 5,160 | 5,210 | 72,800 | 5,210 |
| 2022-01-27 | 5,180 | 5,200 | 5,030 | 5,100 | 86,800 | 5,100 |
| 2022-01-26 | 5,210 | 5,240 | 5,170 | 5,170 | 21,900 | 5,170 |
| 2022-01-25 | 5,290 | 5,290 | 5,140 | 5,220 | 53,300 | 5,220 |
| 2022-01-24 | 5,170 | 5,290 | 5,170 | 5,280 | 40,700 | 5,280 |
| 2022-01-21 | 5,100 | 5,210 | 5,080 | 5,200 | 62,100 | 5,200 |
| 2022-01-20 | 5,070 | 5,160 | 5,070 | 5,120 | 36,000 | 5,120 |
| 2022-01-19 | 5,180 | 5,200 | 5,070 | 5,070 | 76,500 | 5,070 |
| 2022-01-18 | 5,280 | 5,280 | 5,220 | 5,220 | 35,800 | 5,220 |
| 2022-01-17 | 5,290 | 5,320 | 5,260 | 5,280 | 17,800 | 5,280 |
| 2022-01-14 | 5,330 | 5,340 | 5,220 | 5,260 | 49,800 | 5,260 |
| 2022-01-13 | 5,370 | 5,390 | 5,320 | 5,340 | 27,800 | 5,340 |
| 2022-01-12 | 5,330 | 5,390 | 5,330 | 5,390 | 35,900 | 5,390 |
| 2022-01-11 | 5,340 | 5,350 | 5,300 | 5,310 | 27,700 | 5,310 |
| 2022-01-07 | 5,370 | 5,410 | 5,320 | 5,330 | 43,700 | 5,330 |
| 2022-01-06 | 5,400 | 5,420 | 5,360 | 5,360 | 38,300 | 5,360 |
| 2022-01-05 | 5,460 | 5,460 | 5,400 | 5,430 | 44,400 | 5,430 |
| 2022-01-04 | 5,420 | 5,430 | 5,350 | 5,420 | 49,600 | 5,420 |
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
