4471 三洋化成工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,630 | 3,675 | 3,620 | 3,620 | 19,400 | 3,620 |
| 2025-04-23 | 3,625 | 3,640 | 3,595 | 3,620 | 39,200 | 3,620 |
| 2025-04-22 | 3,590 | 3,610 | 3,570 | 3,570 | 17,700 | 3,570 |
| 2025-04-21 | 3,615 | 3,620 | 3,590 | 3,595 | 10,100 | 3,595 |
| 2025-04-18 | 3,580 | 3,615 | 3,580 | 3,615 | 13,800 | 3,615 |
| 2025-04-17 | 3,505 | 3,550 | 3,500 | 3,550 | 41,900 | 3,550 |
| 2025-04-16 | 3,520 | 3,535 | 3,500 | 3,520 | 16,700 | 3,520 |
| 2025-04-15 | 3,550 | 3,550 | 3,515 | 3,520 | 16,500 | 3,520 |
| 2025-04-14 | 3,520 | 3,545 | 3,510 | 3,525 | 23,300 | 3,525 |
| 2025-04-11 | 3,435 | 3,495 | 3,405 | 3,485 | 32,900 | 3,485 |
| 2025-04-10 | 3,630 | 3,650 | 3,515 | 3,560 | 40,500 | 3,560 |
| 2025-04-09 | 3,400 | 3,430 | 3,355 | 3,375 | 51,300 | 3,375 |
| 2025-04-08 | 3,405 | 3,495 | 3,405 | 3,470 | 53,000 | 3,470 |
| 2025-04-07 | 3,400 | 3,415 | 3,310 | 3,335 | 103,200 | 3,335 |
| 2025-04-04 | 3,680 | 3,685 | 3,585 | 3,625 | 86,900 | 3,625 |
| 2025-04-03 | 3,750 | 3,795 | 3,715 | 3,765 | 77,900 | 3,765 |
| 2025-04-02 | 3,900 | 3,900 | 3,835 | 3,840 | 52,900 | 3,840 |
| 2025-04-01 | 3,910 | 3,960 | 3,905 | 3,905 | 27,600 | 3,905 |
| 2025-03-31 | 3,930 | 3,930 | 3,890 | 3,900 | 45,600 | 3,900 |
| 2025-03-28 | 3,990 | 4,035 | 3,975 | 3,980 | 41,700 | 3,980 |
| 2025-03-27 | 4,060 | 4,090 | 4,030 | 4,090 | 44,700 | 4,090 |
| 2025-03-26 | 4,060 | 4,090 | 4,050 | 4,090 | 38,500 | 4,090 |
| 2025-03-25 | 4,060 | 4,075 | 4,035 | 4,060 | 27,100 | 4,060 |
| 2025-03-24 | 4,080 | 4,095 | 4,040 | 4,055 | 27,000 | 4,055 |
| 2025-03-21 | 4,065 | 4,095 | 4,040 | 4,050 | 56,300 | 4,050 |
| 2025-03-19 | 4,005 | 4,065 | 4,005 | 4,035 | 18,300 | 4,035 |
| 2025-03-18 | 4,000 | 4,035 | 4,000 | 4,015 | 24,700 | 4,015 |
| 2025-03-17 | 3,995 | 4,040 | 3,995 | 4,000 | 21,500 | 4,000 |
| 2025-03-14 | 3,965 | 3,975 | 3,950 | 3,960 | 20,900 | 3,960 |
| 2025-03-13 | 3,960 | 3,975 | 3,950 | 3,965 | 25,800 | 3,965 |
| 2025-03-12 | 3,960 | 3,975 | 3,945 | 3,965 | 21,600 | 3,965 |
| 2025-03-11 | 3,980 | 3,980 | 3,925 | 3,960 | 31,600 | 3,960 |
| 2025-03-10 | 4,030 | 4,040 | 3,995 | 4,000 | 18,900 | 4,000 |
| 2025-03-07 | 4,055 | 4,055 | 4,015 | 4,030 | 25,300 | 4,030 |
| 2025-03-06 | 4,055 | 4,075 | 4,040 | 4,065 | 25,100 | 4,065 |
| 2025-03-05 | 4,010 | 4,055 | 3,990 | 4,030 | 31,800 | 4,030 |
| 2025-03-04 | 4,005 | 4,015 | 3,985 | 4,010 | 19,300 | 4,010 |
| 2025-03-03 | 3,990 | 4,025 | 3,975 | 3,990 | 21,600 | 3,990 |
| 2025-02-28 | 4,015 | 4,015 | 3,970 | 3,980 | 23,900 | 3,980 |
| 2025-02-27 | 3,985 | 4,025 | 3,985 | 4,010 | 15,200 | 4,010 |
| 2025-02-26 | 4,010 | 4,035 | 3,950 | 3,960 | 32,700 | 3,960 |
| 2025-02-25 | 3,980 | 4,030 | 3,980 | 4,010 | 33,200 | 4,010 |
| 2025-02-21 | 3,980 | 4,005 | 3,955 | 3,985 | 27,600 | 3,985 |
| 2025-02-20 | 4,010 | 4,025 | 3,980 | 3,980 | 24,200 | 3,980 |
| 2025-02-19 | 3,995 | 4,035 | 3,995 | 4,010 | 12,700 | 4,010 |
| 2025-02-18 | 4,040 | 4,040 | 4,005 | 4,015 | 9,300 | 4,015 |
| 2025-02-17 | 4,105 | 4,120 | 4,025 | 4,025 | 20,700 | 4,025 |
| 2025-02-14 | 4,110 | 4,120 | 4,065 | 4,090 | 24,800 | 4,090 |
| 2025-02-13 | 4,025 | 4,090 | 3,990 | 4,090 | 42,100 | 4,090 |
| 2025-02-12 | 3,935 | 4,025 | 3,935 | 3,990 | 42,200 | 3,990 |
| 2025-02-10 | 3,940 | 3,960 | 3,930 | 3,935 | 18,700 | 3,935 |
| 2025-02-07 | 3,935 | 3,985 | 3,930 | 3,940 | 32,400 | 3,940 |
| 2025-02-06 | 3,910 | 3,940 | 3,865 | 3,935 | 39,700 | 3,935 |
| 2025-02-05 | 3,900 | 3,930 | 3,875 | 3,910 | 48,900 | 3,910 |
| 2025-02-04 | 3,895 | 3,900 | 3,855 | 3,865 | 32,700 | 3,865 |
| 2025-02-03 | 3,905 | 3,905 | 3,845 | 3,845 | 63,600 | 3,845 |
| 2025-01-31 | 3,940 | 3,940 | 3,915 | 3,920 | 13,200 | 3,920 |
| 2025-01-30 | 3,920 | 3,940 | 3,910 | 3,940 | 25,100 | 3,940 |
| 2025-01-29 | 3,940 | 3,960 | 3,920 | 3,920 | 23,800 | 3,920 |
| 2025-01-28 | 3,910 | 3,945 | 3,910 | 3,925 | 11,200 | 3,925 |
| 2025-01-27 | 3,940 | 3,940 | 3,910 | 3,915 | 16,000 | 3,915 |
| 2025-01-24 | 3,965 | 3,965 | 3,900 | 3,920 | 20,400 | 3,920 |
| 2025-01-23 | 3,920 | 3,920 | 3,890 | 3,905 | 15,600 | 3,905 |
| 2025-01-22 | 3,920 | 3,940 | 3,900 | 3,920 | 14,200 | 3,920 |
| 2025-01-21 | 3,895 | 3,920 | 3,895 | 3,905 | 13,700 | 3,905 |
| 2025-01-20 | 3,885 | 3,910 | 3,870 | 3,895 | 17,200 | 3,895 |
| 2025-01-17 | 3,895 | 3,905 | 3,875 | 3,885 | 22,000 | 3,885 |
| 2025-01-16 | 3,905 | 3,925 | 3,895 | 3,905 | 23,400 | 3,905 |
| 2025-01-15 | 3,900 | 3,910 | 3,875 | 3,905 | 30,800 | 3,905 |
| 2025-01-14 | 3,930 | 3,955 | 3,870 | 3,905 | 48,400 | 3,905 |
| 2025-01-10 | 3,955 | 3,970 | 3,940 | 3,940 | 31,500 | 3,940 |
| 2025-01-09 | 4,005 | 4,020 | 3,960 | 3,965 | 27,400 | 3,965 |
| 2025-01-08 | 4,010 | 4,035 | 4,000 | 4,000 | 17,100 | 4,000 |
| 2025-01-07 | 4,060 | 4,060 | 4,005 | 4,015 | 20,600 | 4,015 |
| 2025-01-06 | 4,120 | 4,120 | 4,020 | 4,020 | 37,200 | 4,020 |
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