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
2022-05-204,5804,6054,5604,59032,0004,590
2022-05-194,5504,5904,5154,59047,1004,590
2022-05-184,6904,6904,6454,65512,1004,655
2022-05-174,6254,6554,6254,62523,4004,625
2022-05-164,7104,7204,6004,63568,2004,635
2022-05-134,6604,7704,5654,70079,7004,700
2022-05-125,0605,0604,6904,695144,4004,695
2022-05-115,0205,0605,0005,03019,7005,030
2022-05-105,0105,0704,9705,06024,5005,060
2022-05-095,0105,0404,9755,00035,6005,000
2022-05-064,9755,0504,9205,05065,3005,050
2022-05-024,9304,9554,8654,91532,0004,915
2022-04-284,8254,9804,8204,98033,8004,980
2022-04-274,7704,7804,7504,75567,8004,755
2022-04-264,8904,8954,8254,82518,1004,825
2022-04-254,8504,8704,8404,85527,5004,855
2022-04-224,9504,9504,9004,94530,9004,945
2022-04-214,9705,0004,9654,98533,0004,985
2022-04-204,9304,9454,9004,94530,7004,945
2022-04-194,9204,9604,8954,91519,1004,915
2022-04-184,9104,9254,8704,90017,9004,900
2022-04-154,9754,9804,9254,93516,5004,935
2022-04-144,9805,0204,9805,00015,8005,000
2022-04-134,9054,9804,9054,97025,7004,970
2022-04-124,9004,9454,8704,91026,8004,910
2022-04-114,9905,0004,9504,96517,9004,965
2022-04-084,9904,9904,8954,95527,6004,955
2022-04-074,9904,9904,9204,95036,2004,950
2022-04-065,1205,1205,0205,03027,1005,030
2022-04-055,1505,1805,0905,09029,4005,090
2022-04-045,1005,1205,0705,10017,6005,100
2022-04-015,0005,0904,9805,09026,0005,090
2022-03-315,0905,0905,0205,04023,5005,040
2022-03-305,1205,1305,0405,09045,1005,090
2022-03-295,1505,2005,1305,18030,8005,180
2022-03-285,1905,1905,1305,15020,4005,150
2022-03-255,2205,2205,1505,19028,6005,190
2022-03-245,1905,2005,1505,19028,3005,190
2022-03-235,1905,2005,1405,19037,4005,190
2022-03-225,1305,1705,1105,15054,6005,150
2022-03-185,0905,1205,0605,11077,6005,110
2022-03-175,0505,1205,0005,08078,6005,080
2022-03-164,9204,9404,8804,90534,9004,905
2022-03-154,8304,9454,8304,93042,0004,930
2022-03-144,9004,9304,8204,83057,3004,830
2022-03-114,9054,9054,8504,88034,9004,880
2022-03-104,8854,9404,8804,94036,8004,940
2022-03-094,7404,7954,7304,73542,1004,735
2022-03-084,7454,8204,7104,71547,7004,715
2022-03-074,9054,9354,8104,81059,6004,810
2022-03-045,0405,0504,9454,96542,5004,965
2022-03-035,0405,0905,0205,05042,7005,050
2022-03-025,0405,0404,9504,95042,0004,950
2022-03-015,2005,2005,0705,09050,0005,090
2022-02-284,9955,1304,9905,12067,6005,120
2022-02-254,9855,0104,9705,00041,1005,000
2022-02-244,9704,9904,9254,98557,5004,985
2022-02-225,0305,0505,0105,02041,9005,020
2022-02-215,0905,1005,0605,08021,6005,080
2022-02-185,0905,1505,0905,11029,1005,110
2022-02-175,2005,2005,1205,13020,6005,130
2022-02-165,1905,2205,1505,21038,9005,210
2022-02-155,1605,1605,0805,11047,1005,110
2022-02-145,1105,1405,1005,13035,5005,130
2022-02-105,2105,2405,1505,15037,6005,150
2022-02-095,1705,2405,1605,19044,5005,190
2022-02-085,1505,2005,1305,16042,1005,160
2022-02-075,1505,1805,0905,13053,7005,130
2022-02-045,2605,2605,1105,170117,2005,170
2022-02-035,2205,3805,2205,36092,4005,360
2022-02-025,1905,2605,1805,26024,3005,260
2022-02-015,2705,2705,1705,17024,8005,170
2022-01-315,2405,2405,1605,20033,2005,200
2022-01-285,1805,2705,1605,21072,8005,210
2022-01-275,1805,2005,0305,10086,8005,100
2022-01-265,2105,2405,1705,17021,9005,170
2022-01-255,2905,2905,1405,22053,3005,220
2022-01-245,1705,2905,1705,28040,7005,280
2022-01-215,1005,2105,0805,20062,1005,200
2022-01-205,0705,1605,0705,12036,0005,120
2022-01-195,1805,2005,0705,07076,5005,070
2022-01-185,2805,2805,2205,22035,8005,220
2022-01-175,2905,3205,2605,28017,8005,280
2022-01-145,3305,3405,2205,26049,8005,260
2022-01-135,3705,3905,3205,34027,8005,340
2022-01-125,3305,3905,3305,39035,9005,390
2022-01-115,3405,3505,3005,31027,7005,310
2022-01-075,3705,4105,3205,33043,7005,330
2022-01-065,4005,4205,3605,36038,3005,360
2022-01-055,4605,4605,4005,43044,4005,430
2022-01-045,4205,4305,3505,42049,6005,420

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