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
2020-11-274,4454,4954,4454,455146,6004,455
2020-11-264,5054,5054,4354,445117,5004,445
2020-11-254,5804,5904,5104,525135,5004,525
2020-11-244,5654,5704,5154,520112,0004,520
2020-11-204,5004,5054,4754,50030,8004,500
2020-11-194,5454,6354,4854,52078,3004,520
2020-11-184,5004,5204,4554,47574,9004,475
2020-11-174,5204,5354,4704,50060,1004,500
2020-11-164,5554,5704,4854,505111,0004,505
2020-11-134,5604,5604,4854,51547,2004,515
2020-11-124,5504,5954,5304,57044,4004,570
2020-11-114,5954,6404,5104,53579,2004,535
2020-11-104,6004,6154,5304,54053,1004,540
2020-11-094,5754,5754,4854,49068,1004,490
2020-11-064,5004,5504,4704,51080,2004,510
2020-11-054,5454,5454,4204,490121,0004,490
2020-11-044,5704,5804,4954,49557,0004,495
2020-11-024,4704,5754,4704,51550,5004,515
2020-10-304,5854,5854,3954,410121,0004,410
2020-10-294,5304,5904,5054,57549,8004,575
2020-10-284,6404,6704,5504,60050,6004,600
2020-10-274,6554,6804,5954,65080,2004,650
2020-10-264,6504,7204,6204,710106,4004,710
2020-10-234,5104,7404,4854,690250,8004,690
2020-10-224,5704,5754,4704,495384,6004,495
2020-10-214,7154,8554,7154,85037,7004,850
2020-10-204,7904,7904,7254,76042,0004,760
2020-10-194,7604,8204,7604,79526,6004,795
2020-10-164,8404,8404,7654,76520,2004,765
2020-10-154,8004,8654,7854,84035,2004,840
2020-10-144,8904,8904,8154,83533,6004,835
2020-10-134,9304,9504,8804,90536,3004,905
2020-10-124,9304,9504,8854,93039,2004,930
2020-10-095,0305,0304,9054,925114,8004,925
2020-10-085,1005,1804,9855,07094,9005,070
2020-10-075,1505,1505,0805,08022,2005,080
2020-10-065,1505,2505,1405,17078,7005,170
2020-10-055,0105,1305,0105,100121,7005,100
2020-10-024,9155,0104,8954,91057,3004,910
2020-09-304,9704,9704,8954,90041,5004,900
2020-09-295,0005,0104,9154,95529,4004,955
2020-09-285,0305,0504,9655,05063,1005,050
2020-09-255,0105,0204,9354,98039,8004,980
2020-09-245,0205,0604,9454,97035,8004,970
2020-09-234,9305,0504,8805,02032,4005,020
2020-09-185,0005,0504,9804,99056,8004,990
2020-09-175,0105,0704,9254,98037,4004,980
2020-09-165,0505,0505,0005,03019,4005,030
2020-09-155,1205,1204,9855,04026,6005,040
2020-09-145,0205,1405,0105,13041,4005,130
2020-09-114,9805,0904,9255,04048,9005,040
2020-09-104,9005,0004,8454,98550,0004,985
2020-09-094,9154,9154,8304,90046,7004,900
2020-09-084,9705,0304,9454,97552,8004,975
2020-09-074,9755,0204,9554,95542,6004,955
2020-09-044,9104,9754,8854,97534,1004,975
2020-09-034,9855,0204,9404,94533,7004,945
2020-09-024,9754,9754,8854,95032,7004,950
2020-09-014,9354,9354,8654,90539,1004,905
2020-08-314,8704,9904,8704,93053,3004,930
2020-08-284,8804,9454,8254,87042,6004,870
2020-08-274,9054,9054,8154,88023,4004,880
2020-08-264,8804,9404,8404,92023,7004,920
2020-08-254,9104,9354,8504,92036,3004,920
2020-08-244,8704,8704,8154,84524,9004,845
2020-08-214,7754,8354,7754,8209,3004,820
2020-08-204,8404,8454,7604,76533,3004,765
2020-08-194,7804,8854,7504,88529,0004,885
2020-08-184,8354,8554,7854,78533,6004,785
2020-08-174,8554,8754,7754,78522,4004,785
2020-08-144,9104,9154,8554,85512,6004,855
2020-08-134,9304,9504,8704,93530,6004,935
2020-08-124,8604,9154,8054,91539,6004,915
2020-08-114,7704,8604,7704,85543,4004,855
2020-08-074,7804,8154,7504,75552,3004,755
2020-08-064,5754,7704,5754,77039,4004,770
2020-08-054,6654,6654,5304,62550,7004,625
2020-08-044,5904,7254,5904,72553,9004,725
2020-08-034,6604,6604,5404,59025,3004,590
2020-07-314,6654,6654,4704,50533,9004,505
2020-07-304,7104,7254,6554,66529,2004,665
2020-07-294,8004,8004,6754,70027,0004,700
2020-07-284,8054,8404,7354,80536,0004,805
2020-07-274,7504,8154,6754,81529,4004,815
2020-07-224,8304,8704,7854,79055,8004,790
2020-07-214,8204,8304,7004,73555,7004,735
2020-07-204,7104,7554,6654,75015,5004,750
2020-07-174,8454,8454,6454,69532,6004,695
2020-07-164,8154,8654,7754,79532,4004,795
2020-07-154,7604,8204,7404,79030,5004,790
2020-07-144,6454,7354,6354,70522,4004,705
2020-07-134,5504,6804,5504,66032,9004,660
2020-07-104,6654,6954,5454,54531,5004,545
2020-07-094,6504,7104,6154,66528,7004,665
2020-07-084,6604,7504,6404,68033,5004,680
2020-07-074,7404,7404,6504,65020,3004,650
2020-07-064,6504,7404,6404,72029,1004,720
2020-07-034,6404,6604,5754,64038,7004,640
2020-07-024,5504,6354,4954,62057,9004,620
2020-07-014,6304,6304,5404,54053,3004,540
2020-06-304,6504,7204,6304,63058,2004,630
2020-06-294,6654,6654,6004,66545,0004,665
2020-06-264,7104,7354,6654,68526,5004,685
2020-06-254,7654,7654,6704,69036,3004,690
2020-06-244,8754,8854,7854,78526,7004,785
2020-06-234,8354,8954,8054,86519,2004,865
2020-06-224,8004,8504,7554,85021,7004,850
2020-06-194,8154,8354,7554,80029,4004,800
2020-06-184,8454,8854,7604,84545,5004,845
2020-06-174,8004,8454,7804,83020,5004,830
2020-06-164,7704,8554,7704,84048,4004,840
2020-06-154,7854,8254,6954,70023,6004,700
2020-06-124,6804,8354,6804,80051,0004,800
2020-06-114,9254,9354,8504,85032,0004,850
2020-06-105,0005,0304,9454,94567,7004,945
2020-06-095,0105,0104,9554,99539,1004,995
2020-06-084,9705,0204,9255,02035,4005,020
2020-06-055,0205,0204,9254,98056,2004,980
2020-06-045,0205,0204,9154,96544,8004,965
2020-06-035,0005,0204,9354,97045,3004,970
2020-06-024,9604,9704,8754,95040,0004,950
2020-06-014,8854,9254,8504,92041,2004,920
2020-05-294,9855,0204,9354,94053,9004,940
2020-05-285,0505,0604,9355,06087,4005,060
2020-05-274,9655,0204,9404,98059,5004,980
2020-05-264,8004,9854,8004,980102,2004,980
2020-05-254,7854,8104,7354,78523,5004,785
2020-05-224,7704,7704,7104,73036,7004,730
2020-05-214,7454,7904,7204,77048,4004,770
2020-05-204,6354,7454,6154,70554,1004,705
2020-05-194,5704,6154,5354,60042,1004,600
2020-05-184,4704,5204,4054,52041,8004,520
2020-05-154,5754,6154,3954,400102,2004,400
2020-05-144,4654,6304,4254,59087,3004,590
2020-05-134,3754,6454,3204,465127,0004,465
2020-05-124,4154,4154,2704,37543,3004,375
2020-05-114,3504,4004,2454,380120,6004,380
2020-05-084,3104,3654,2604,31542,1004,315
2020-05-074,2204,2854,1704,26047,2004,260
2020-05-014,2404,2504,1904,22053,7004,220
2020-04-304,3004,3654,2504,28567,8004,285
2020-04-284,2504,2704,2104,25020,0004,250
2020-04-274,2504,2704,2204,25040,6004,250
2020-04-244,2304,2854,1404,16593,9004,165
2020-04-234,0354,1654,0054,16549,2004,165
2020-04-223,9004,0103,8554,00560,1004,005
2020-04-213,8703,9603,8603,94043,4003,940
2020-04-203,9303,9753,9303,97014,2003,970
2020-04-173,9904,0303,9203,95054,8003,950
2020-04-163,8553,9053,8203,90567,8003,905
2020-04-154,0454,0453,8503,900111,2003,900
2020-04-143,8704,0103,8453,985189,7003,985
2020-04-133,9603,9603,8703,88026,4003,880
2020-04-103,9404,0153,8903,99029,3003,990
2020-04-094,0854,0853,9553,99031,1003,990
2020-04-083,9954,0603,9504,03041,7004,030
2020-04-073,9853,9953,8653,98545,8003,985
2020-04-063,6503,8603,6203,85544,9003,855
2020-04-033,6403,7403,6203,65523,3003,655
2020-04-023,6403,7053,6253,66044,3003,660
2020-04-013,9253,9253,6903,71552,5003,715
2020-03-314,0454,0553,8753,95590,2003,955
2020-03-304,0804,1203,8804,11080,3004,110
2020-03-274,1604,2054,0154,205102,9004,205
2020-03-263,9453,9853,8353,950104,3003,950
2020-03-253,9804,0453,8403,990175,4003,990
2020-03-243,5203,7403,5203,735145,0003,735
2020-03-233,5003,5603,4503,480133,2003,480
2020-03-193,6303,6553,5003,530113,6003,530
2020-03-183,7753,7953,5553,565123,1003,565
2020-03-173,5003,7103,4253,67099,6003,670
2020-03-163,7503,8003,5653,58089,7003,580
2020-03-133,6803,8203,6053,71599,9003,715
2020-03-124,0054,0653,9553,955174,3003,955
2020-03-114,1904,2654,1704,190110,3004,190
2020-03-104,0804,2103,9854,185118,6004,185
2020-03-094,3004,3204,1854,21568,7004,215
2020-03-064,5204,5204,3954,40087,3004,400
2020-03-054,5754,6554,5204,560196,1004,560
2020-03-044,3454,4854,3404,43588,3004,435
2020-03-034,5354,5404,4054,410100,5004,410
2020-03-024,3654,4904,3254,43062,4004,430
2020-02-284,4604,4754,3654,39085,3004,390
2020-02-274,6104,6354,5254,52588,8004,525
2020-02-264,5704,6454,5404,64561,5004,645
2020-02-254,6304,7004,6204,65075,6004,650
2020-02-214,8204,8704,8204,83534,7004,835
2020-02-204,8854,8954,8204,83557,4004,835
2020-02-194,8854,9404,8254,825122,4004,825
2020-02-184,9004,9004,7854,81537,0004,815
2020-02-174,9054,9254,8654,91091,8004,910
2020-02-144,9154,9604,9154,93552,3004,935
2020-02-134,9254,9954,9254,96529,3004,965
2020-02-124,9704,9854,9004,92573,2004,925
2020-02-104,9754,9954,9504,99044,5004,990
2020-02-075,0405,0404,9605,00066,6005,000
2020-02-064,8855,0704,8605,020175,5005,020
2020-02-054,9604,9604,8204,820165,3004,820
2020-02-045,1005,1905,0905,16034,0005,160
2020-02-035,0605,1705,0605,11028,7005,110
2020-01-315,1505,3005,1505,19047,4005,190
2020-01-305,1305,1905,0905,11024,9005,110
2020-01-295,1205,1805,1205,18019,4005,180
2020-01-285,1605,1605,1005,10038,8005,100
2020-01-275,2305,2405,1805,21045,3005,210
2020-01-245,3105,3305,2605,26052,6005,260
2020-01-235,3205,3205,2505,29030,2005,290
2020-01-225,4005,4005,3205,34028,3005,340
2020-01-215,4005,4205,3305,34017,3005,340
2020-01-205,4005,4505,4005,42020,0005,420
2020-01-175,2705,3805,2705,38021,4005,380
2020-01-165,3305,3305,2705,27014,8005,270
2020-01-155,3205,3505,2605,29029,6005,290
2020-01-145,2605,3005,2305,26038,5005,260
2020-01-105,3005,3105,2205,23034,1005,230
2020-01-095,2105,3005,1905,25056,7005,250
2020-01-085,2505,2605,1205,14050,2005,140
2020-01-075,3605,3905,3105,31050,8005,310
2020-01-065,3205,3805,3205,34021,8005,340

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