4471 三洋化成工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	4,445	4,495	4,445	4,455	146,600	4,455
2020-11-26	4,505	4,505	4,435	4,445	117,500	4,445
2020-11-25	4,580	4,590	4,510	4,525	135,500	4,525
2020-11-24	4,565	4,570	4,515	4,520	112,000	4,520
2020-11-20	4,500	4,505	4,475	4,500	30,800	4,500
2020-11-19	4,545	4,635	4,485	4,520	78,300	4,520
2020-11-18	4,500	4,520	4,455	4,475	74,900	4,475
2020-11-17	4,520	4,535	4,470	4,500	60,100	4,500
2020-11-16	4,555	4,570	4,485	4,505	111,000	4,505
2020-11-13	4,560	4,560	4,485	4,515	47,200	4,515
2020-11-12	4,550	4,595	4,530	4,570	44,400	4,570
2020-11-11	4,595	4,640	4,510	4,535	79,200	4,535
2020-11-10	4,600	4,615	4,530	4,540	53,100	4,540
2020-11-09	4,575	4,575	4,485	4,490	68,100	4,490
2020-11-06	4,500	4,550	4,470	4,510	80,200	4,510
2020-11-05	4,545	4,545	4,420	4,490	121,000	4,490
2020-11-04	4,570	4,580	4,495	4,495	57,000	4,495
2020-11-02	4,470	4,575	4,470	4,515	50,500	4,515
2020-10-30	4,585	4,585	4,395	4,410	121,000	4,410
2020-10-29	4,530	4,590	4,505	4,575	49,800	4,575
2020-10-28	4,640	4,670	4,550	4,600	50,600	4,600
2020-10-27	4,655	4,680	4,595	4,650	80,200	4,650
2020-10-26	4,650	4,720	4,620	4,710	106,400	4,710
2020-10-23	4,510	4,740	4,485	4,690	250,800	4,690
2020-10-22	4,570	4,575	4,470	4,495	384,600	4,495
2020-10-21	4,715	4,855	4,715	4,850	37,700	4,850
2020-10-20	4,790	4,790	4,725	4,760	42,000	4,760
2020-10-19	4,760	4,820	4,760	4,795	26,600	4,795
2020-10-16	4,840	4,840	4,765	4,765	20,200	4,765
2020-10-15	4,800	4,865	4,785	4,840	35,200	4,840
2020-10-14	4,890	4,890	4,815	4,835	33,600	4,835
2020-10-13	4,930	4,950	4,880	4,905	36,300	4,905
2020-10-12	4,930	4,950	4,885	4,930	39,200	4,930
2020-10-09	5,030	5,030	4,905	4,925	114,800	4,925
2020-10-08	5,100	5,180	4,985	5,070	94,900	5,070
2020-10-07	5,150	5,150	5,080	5,080	22,200	5,080
2020-10-06	5,150	5,250	5,140	5,170	78,700	5,170
2020-10-05	5,010	5,130	5,010	5,100	121,700	5,100
2020-10-02	4,915	5,010	4,895	4,910	57,300	4,910
2020-09-30	4,970	4,970	4,895	4,900	41,500	4,900
2020-09-29	5,000	5,010	4,915	4,955	29,400	4,955
2020-09-28	5,030	5,050	4,965	5,050	63,100	5,050
2020-09-25	5,010	5,020	4,935	4,980	39,800	4,980
2020-09-24	5,020	5,060	4,945	4,970	35,800	4,970
2020-09-23	4,930	5,050	4,880	5,020	32,400	5,020
2020-09-18	5,000	5,050	4,980	4,990	56,800	4,990
2020-09-17	5,010	5,070	4,925	4,980	37,400	4,980
2020-09-16	5,050	5,050	5,000	5,030	19,400	5,030
2020-09-15	5,120	5,120	4,985	5,040	26,600	5,040
2020-09-14	5,020	5,140	5,010	5,130	41,400	5,130
2020-09-11	4,980	5,090	4,925	5,040	48,900	5,040
2020-09-10	4,900	5,000	4,845	4,985	50,000	4,985
2020-09-09	4,915	4,915	4,830	4,900	46,700	4,900
2020-09-08	4,970	5,030	4,945	4,975	52,800	4,975
2020-09-07	4,975	5,020	4,955	4,955	42,600	4,955
2020-09-04	4,910	4,975	4,885	4,975	34,100	4,975
2020-09-03	4,985	5,020	4,940	4,945	33,700	4,945
2020-09-02	4,975	4,975	4,885	4,950	32,700	4,950
2020-09-01	4,935	4,935	4,865	4,905	39,100	4,905
2020-08-31	4,870	4,990	4,870	4,930	53,300	4,930
2020-08-28	4,880	4,945	4,825	4,870	42,600	4,870
2020-08-27	4,905	4,905	4,815	4,880	23,400	4,880
2020-08-26	4,880	4,940	4,840	4,920	23,700	4,920
2020-08-25	4,910	4,935	4,850	4,920	36,300	4,920
2020-08-24	4,870	4,870	4,815	4,845	24,900	4,845
2020-08-21	4,775	4,835	4,775	4,820	9,300	4,820
2020-08-20	4,840	4,845	4,760	4,765	33,300	4,765
2020-08-19	4,780	4,885	4,750	4,885	29,000	4,885
2020-08-18	4,835	4,855	4,785	4,785	33,600	4,785
2020-08-17	4,855	4,875	4,775	4,785	22,400	4,785
2020-08-14	4,910	4,915	4,855	4,855	12,600	4,855
2020-08-13	4,930	4,950	4,870	4,935	30,600	4,935
2020-08-12	4,860	4,915	4,805	4,915	39,600	4,915
2020-08-11	4,770	4,860	4,770	4,855	43,400	4,855
2020-08-07	4,780	4,815	4,750	4,755	52,300	4,755
2020-08-06	4,575	4,770	4,575	4,770	39,400	4,770
2020-08-05	4,665	4,665	4,530	4,625	50,700	4,625
2020-08-04	4,590	4,725	4,590	4,725	53,900	4,725
2020-08-03	4,660	4,660	4,540	4,590	25,300	4,590
2020-07-31	4,665	4,665	4,470	4,505	33,900	4,505
2020-07-30	4,710	4,725	4,655	4,665	29,200	4,665
2020-07-29	4,800	4,800	4,675	4,700	27,000	4,700
2020-07-28	4,805	4,840	4,735	4,805	36,000	4,805
2020-07-27	4,750	4,815	4,675	4,815	29,400	4,815
2020-07-22	4,830	4,870	4,785	4,790	55,800	4,790
2020-07-21	4,820	4,830	4,700	4,735	55,700	4,735
2020-07-20	4,710	4,755	4,665	4,750	15,500	4,750
2020-07-17	4,845	4,845	4,645	4,695	32,600	4,695
2020-07-16	4,815	4,865	4,775	4,795	32,400	4,795
2020-07-15	4,760	4,820	4,740	4,790	30,500	4,790
2020-07-14	4,645	4,735	4,635	4,705	22,400	4,705
2020-07-13	4,550	4,680	4,550	4,660	32,900	4,660
2020-07-10	4,665	4,695	4,545	4,545	31,500	4,545
2020-07-09	4,650	4,710	4,615	4,665	28,700	4,665
2020-07-08	4,660	4,750	4,640	4,680	33,500	4,680
2020-07-07	4,740	4,740	4,650	4,650	20,300	4,650
2020-07-06	4,650	4,740	4,640	4,720	29,100	4,720
2020-07-03	4,640	4,660	4,575	4,640	38,700	4,640
2020-07-02	4,550	4,635	4,495	4,620	57,900	4,620
2020-07-01	4,630	4,630	4,540	4,540	53,300	4,540
2020-06-30	4,650	4,720	4,630	4,630	58,200	4,630
2020-06-29	4,665	4,665	4,600	4,665	45,000	4,665
2020-06-26	4,710	4,735	4,665	4,685	26,500	4,685
2020-06-25	4,765	4,765	4,670	4,690	36,300	4,690
2020-06-24	4,875	4,885	4,785	4,785	26,700	4,785
2020-06-23	4,835	4,895	4,805	4,865	19,200	4,865
2020-06-22	4,800	4,850	4,755	4,850	21,700	4,850
2020-06-19	4,815	4,835	4,755	4,800	29,400	4,800
2020-06-18	4,845	4,885	4,760	4,845	45,500	4,845
2020-06-17	4,800	4,845	4,780	4,830	20,500	4,830
2020-06-16	4,770	4,855	4,770	4,840	48,400	4,840
2020-06-15	4,785	4,825	4,695	4,700	23,600	4,700
2020-06-12	4,680	4,835	4,680	4,800	51,000	4,800
2020-06-11	4,925	4,935	4,850	4,850	32,000	4,850
2020-06-10	5,000	5,030	4,945	4,945	67,700	4,945
2020-06-09	5,010	5,010	4,955	4,995	39,100	4,995
2020-06-08	4,970	5,020	4,925	5,020	35,400	5,020
2020-06-05	5,020	5,020	4,925	4,980	56,200	4,980
2020-06-04	5,020	5,020	4,915	4,965	44,800	4,965
2020-06-03	5,000	5,020	4,935	4,970	45,300	4,970
2020-06-02	4,960	4,970	4,875	4,950	40,000	4,950
2020-06-01	4,885	4,925	4,850	4,920	41,200	4,920
2020-05-29	4,985	5,020	4,935	4,940	53,900	4,940
2020-05-28	5,050	5,060	4,935	5,060	87,400	5,060
2020-05-27	4,965	5,020	4,940	4,980	59,500	4,980
2020-05-26	4,800	4,985	4,800	4,980	102,200	4,980
2020-05-25	4,785	4,810	4,735	4,785	23,500	4,785
2020-05-22	4,770	4,770	4,710	4,730	36,700	4,730
2020-05-21	4,745	4,790	4,720	4,770	48,400	4,770
2020-05-20	4,635	4,745	4,615	4,705	54,100	4,705
2020-05-19	4,570	4,615	4,535	4,600	42,100	4,600
2020-05-18	4,470	4,520	4,405	4,520	41,800	4,520
2020-05-15	4,575	4,615	4,395	4,400	102,200	4,400
2020-05-14	4,465	4,630	4,425	4,590	87,300	4,590
2020-05-13	4,375	4,645	4,320	4,465	127,000	4,465
2020-05-12	4,415	4,415	4,270	4,375	43,300	4,375
2020-05-11	4,350	4,400	4,245	4,380	120,600	4,380
2020-05-08	4,310	4,365	4,260	4,315	42,100	4,315
2020-05-07	4,220	4,285	4,170	4,260	47,200	4,260
2020-05-01	4,240	4,250	4,190	4,220	53,700	4,220
2020-04-30	4,300	4,365	4,250	4,285	67,800	4,285
2020-04-28	4,250	4,270	4,210	4,250	20,000	4,250
2020-04-27	4,250	4,270	4,220	4,250	40,600	4,250
2020-04-24	4,230	4,285	4,140	4,165	93,900	4,165
2020-04-23	4,035	4,165	4,005	4,165	49,200	4,165
2020-04-22	3,900	4,010	3,855	4,005	60,100	4,005
2020-04-21	3,870	3,960	3,860	3,940	43,400	3,940
2020-04-20	3,930	3,975	3,930	3,970	14,200	3,970
2020-04-17	3,990	4,030	3,920	3,950	54,800	3,950
2020-04-16	3,855	3,905	3,820	3,905	67,800	3,905
2020-04-15	4,045	4,045	3,850	3,900	111,200	3,900
2020-04-14	3,870	4,010	3,845	3,985	189,700	3,985
2020-04-13	3,960	3,960	3,870	3,880	26,400	3,880
2020-04-10	3,940	4,015	3,890	3,990	29,300	3,990
2020-04-09	4,085	4,085	3,955	3,990	31,100	3,990
2020-04-08	3,995	4,060	3,950	4,030	41,700	4,030
2020-04-07	3,985	3,995	3,865	3,985	45,800	3,985
2020-04-06	3,650	3,860	3,620	3,855	44,900	3,855
2020-04-03	3,640	3,740	3,620	3,655	23,300	3,655
2020-04-02	3,640	3,705	3,625	3,660	44,300	3,660
2020-04-01	3,925	3,925	3,690	3,715	52,500	3,715
2020-03-31	4,045	4,055	3,875	3,955	90,200	3,955
2020-03-30	4,080	4,120	3,880	4,110	80,300	4,110
2020-03-27	4,160	4,205	4,015	4,205	102,900	4,205
2020-03-26	3,945	3,985	3,835	3,950	104,300	3,950
2020-03-25	3,980	4,045	3,840	3,990	175,400	3,990
2020-03-24	3,520	3,740	3,520	3,735	145,000	3,735
2020-03-23	3,500	3,560	3,450	3,480	133,200	3,480
2020-03-19	3,630	3,655	3,500	3,530	113,600	3,530
2020-03-18	3,775	3,795	3,555	3,565	123,100	3,565
2020-03-17	3,500	3,710	3,425	3,670	99,600	3,670
2020-03-16	3,750	3,800	3,565	3,580	89,700	3,580
2020-03-13	3,680	3,820	3,605	3,715	99,900	3,715
2020-03-12	4,005	4,065	3,955	3,955	174,300	3,955
2020-03-11	4,190	4,265	4,170	4,190	110,300	4,190
2020-03-10	4,080	4,210	3,985	4,185	118,600	4,185
2020-03-09	4,300	4,320	4,185	4,215	68,700	4,215
2020-03-06	4,520	4,520	4,395	4,400	87,300	4,400
2020-03-05	4,575	4,655	4,520	4,560	196,100	4,560
2020-03-04	4,345	4,485	4,340	4,435	88,300	4,435
2020-03-03	4,535	4,540	4,405	4,410	100,500	4,410
2020-03-02	4,365	4,490	4,325	4,430	62,400	4,430
2020-02-28	4,460	4,475	4,365	4,390	85,300	4,390
2020-02-27	4,610	4,635	4,525	4,525	88,800	4,525
2020-02-26	4,570	4,645	4,540	4,645	61,500	4,645
2020-02-25	4,630	4,700	4,620	4,650	75,600	4,650
2020-02-21	4,820	4,870	4,820	4,835	34,700	4,835
2020-02-20	4,885	4,895	4,820	4,835	57,400	4,835
2020-02-19	4,885	4,940	4,825	4,825	122,400	4,825
2020-02-18	4,900	4,900	4,785	4,815	37,000	4,815
2020-02-17	4,905	4,925	4,865	4,910	91,800	4,910
2020-02-14	4,915	4,960	4,915	4,935	52,300	4,935
2020-02-13	4,925	4,995	4,925	4,965	29,300	4,965
2020-02-12	4,970	4,985	4,900	4,925	73,200	4,925
2020-02-10	4,975	4,995	4,950	4,990	44,500	4,990
2020-02-07	5,040	5,040	4,960	5,000	66,600	5,000
2020-02-06	4,885	5,070	4,860	5,020	175,500	5,020
2020-02-05	4,960	4,960	4,820	4,820	165,300	4,820
2020-02-04	5,100	5,190	5,090	5,160	34,000	5,160
2020-02-03	5,060	5,170	5,060	5,110	28,700	5,110
2020-01-31	5,150	5,300	5,150	5,190	47,400	5,190
2020-01-30	5,130	5,190	5,090	5,110	24,900	5,110
2020-01-29	5,120	5,180	5,120	5,180	19,400	5,180
2020-01-28	5,160	5,160	5,100	5,100	38,800	5,100
2020-01-27	5,230	5,240	5,180	5,210	45,300	5,210
2020-01-24	5,310	5,330	5,260	5,260	52,600	5,260
2020-01-23	5,320	5,320	5,250	5,290	30,200	5,290
2020-01-22	5,400	5,400	5,320	5,340	28,300	5,340
2020-01-21	5,400	5,420	5,330	5,340	17,300	5,340
2020-01-20	5,400	5,450	5,400	5,420	20,000	5,420
2020-01-17	5,270	5,380	5,270	5,380	21,400	5,380
2020-01-16	5,330	5,330	5,270	5,270	14,800	5,270
2020-01-15	5,320	5,350	5,260	5,290	29,600	5,290
2020-01-14	5,260	5,300	5,230	5,260	38,500	5,260
2020-01-10	5,300	5,310	5,220	5,230	34,100	5,230
2020-01-09	5,210	5,300	5,190	5,250	56,700	5,250
2020-01-08	5,250	5,260	5,120	5,140	50,200	5,140
2020-01-07	5,360	5,390	5,310	5,310	50,800	5,310
2020-01-06	5,320	5,380	5,320	5,340	21,800	5,340

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