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
2024-10-044,2104,2354,1804,22520,4004,225
2024-10-034,2454,2504,1954,21517,1004,215
2024-10-024,1704,2804,1704,20574,4004,205
2024-10-014,1704,2704,1704,17567,1004,175
2024-09-304,0354,1754,0204,14552,9004,145
2024-09-274,0954,1554,0904,10538,1004,105
2024-09-264,1954,1954,1504,19055,0004,190
2024-09-254,1904,1904,1404,17022,0004,170
2024-09-244,1904,1904,1504,16519,0004,165
2024-09-204,1204,1854,1054,14045,1004,140
2024-09-194,1504,1504,1154,12013,5004,120
2024-09-184,1554,1854,1054,13024,8004,130
2024-09-174,1104,1504,0954,12545,3004,125
2024-09-134,1004,1004,0604,06024,0004,060
2024-09-124,0804,1104,0454,09540,2004,095
2024-09-114,0304,0704,0054,01532,2004,015
2024-09-104,0654,0904,0554,08028,9004,080
2024-09-093,9854,0653,9504,06536,7004,065
2024-09-064,0404,0453,9904,02518,0004,025
2024-09-053,9754,0403,9604,00525,7004,005
2024-09-043,9954,0403,9754,01029,0004,010
2024-09-034,0554,0654,0404,0507,0004,050
2024-09-024,0804,0804,0054,05016,9004,050
2024-08-304,0354,0504,0104,02024,6004,020
2024-08-294,0604,0904,0104,02515,6004,025
2024-08-284,0154,0604,0154,0609,9004,060
2024-08-274,0354,0904,0354,05511,2004,055
2024-08-264,0554,0904,0354,0359,1004,035
2024-08-234,1004,1004,0604,06511,9004,065
2024-08-224,0404,0854,0404,08519,3004,085
2024-08-214,0304,0554,0004,03515,6004,035
2024-08-204,0054,0453,9654,04016,8004,040
2024-08-194,0004,0353,9503,95030,3003,950
2024-08-163,9704,0003,9654,00027,9004,000
2024-08-153,9453,9553,9153,93528,2003,935
2024-08-143,9353,9353,9053,91514,6003,915
2024-08-133,8553,9453,8553,94040,7003,940
2024-08-093,8803,9053,8103,85051,9003,850
2024-08-083,9053,9253,8003,81050,9003,810
2024-08-073,9003,9603,8153,89063,3003,890
2024-08-063,7503,9403,7453,88575,6003,885
2024-08-053,8053,8103,5003,510133,7003,510
2024-08-023,9903,9953,9153,92566,3003,925
2024-08-014,0804,0804,0104,05040,9004,050
2024-07-314,0704,1354,0704,11036,7004,110
2024-07-304,0704,0904,0454,05525,6004,055
2024-07-294,0504,1054,0304,09030,9004,090
2024-07-264,0104,0453,9954,02528,9004,025
2024-07-254,0004,0403,9804,01040,7004,010
2024-07-244,0404,0554,0054,00520,8004,005
2024-07-234,0604,0704,0304,05517,0004,055
2024-07-224,0704,0704,0254,04017,7004,040
2024-07-194,0704,0954,0504,07031,3004,070
2024-07-184,0854,1154,0704,09525,2004,095
2024-07-174,1054,1254,0954,10520,2004,105
2024-07-164,1004,1104,0754,10527,6004,105
2024-07-124,0754,1254,0754,10025,0004,100
2024-07-114,0804,1154,0754,10021,1004,100
2024-07-104,0654,0704,0404,06035,5004,060
2024-07-094,0204,1004,0204,09032,9004,090
2024-07-084,0704,0754,0204,04542,8004,045
2024-07-054,1104,1154,0804,08027,6004,080
2024-07-044,1604,1604,1104,13538,4004,135
2024-07-034,1154,1804,1004,14050,8004,140
2024-07-024,0854,1354,0604,11592,0004,115
2024-07-013,9954,0453,9804,02065,3004,020
2024-06-283,9703,9903,9603,98525,3003,985
2024-06-273,9903,9903,9653,97023,3003,970
2024-06-263,9603,9853,9453,98020,5003,980
2024-06-253,9453,9703,9353,96039,6003,960
2024-06-243,8803,9353,8803,92046,9003,920
2024-06-213,9103,9203,8703,87074,2003,870
2024-06-203,9103,9253,8903,91033,8003,910
2024-06-193,9103,9253,9003,91527,2003,915
2024-06-183,9103,9253,9003,90023,2003,900
2024-06-173,9203,9203,8853,90539,3003,905
2024-06-143,8803,9503,8803,95040,5003,950
2024-06-133,9253,9503,8803,88059,1003,880
2024-06-123,9553,9653,9303,93027,1003,930
2024-06-113,9453,9753,9453,95527,8003,955
2024-06-103,9553,9603,9353,95542,1003,955
2024-06-073,9353,9403,9203,94030,3003,940
2024-06-063,9653,9853,9303,95036,8003,950
2024-06-053,9753,9803,9503,96544,0003,965
2024-06-043,9804,0153,9804,00024,2004,000
2024-06-034,0004,0454,0004,01024,3004,010
2024-05-314,0004,0203,9754,01049,6004,010
2024-05-303,9753,9803,9203,97540,6003,975
2024-05-294,0604,0603,9803,98533,7003,985
2024-05-284,1104,1104,0604,06026,1004,060
2024-05-274,1154,1154,0754,10021,0004,100
2024-05-244,0454,1104,0304,06543,7004,065
2024-05-234,0304,1004,0054,09041,8004,090
2024-05-224,0454,0454,0154,02528,8004,025
2024-05-213,9904,0203,9904,00523,4004,005
2024-05-203,9954,0303,9903,99531,5003,995
2024-05-173,9353,9853,9153,98540,1003,985
2024-05-163,9753,9753,9203,94052,1003,940
2024-05-154,0704,1003,9703,97092,3003,970
2024-05-144,1204,1554,0754,10049,4004,100
2024-05-134,1054,1454,1054,13015,4004,130
2024-05-104,1454,1504,1054,10516,3004,105
2024-05-094,0904,1654,0904,14020,7004,140
2024-05-084,1154,1354,0904,09034,9004,090
2024-05-074,1404,1404,0954,11530,2004,115
2024-05-024,1004,1104,0804,11018,7004,110
2024-05-014,1104,1154,0954,11514,1004,115
2024-04-304,0954,1354,0754,13522,5004,135
2024-04-264,0504,0954,0354,09041,2004,090
2024-04-254,1254,1454,0504,05044,0004,050
2024-04-244,1654,1754,1404,16036,6004,160
2024-04-234,1554,1804,1304,15017,5004,150
2024-04-224,1004,1504,0804,14022,2004,140
2024-04-194,1504,1504,0654,06542,1004,065
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