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