4471 三洋化成工業(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 5,880 | 5,920 | 5,810 | 5,910 | 102,100 | 5,910 |
| 2021-07-29 | 5,860 | 5,880 | 5,810 | 5,880 | 64,900 | 5,880 |
| 2021-07-28 | 5,770 | 5,860 | 5,740 | 5,830 | 58,500 | 5,830 |
| 2021-07-27 | 5,800 | 5,860 | 5,780 | 5,820 | 97,700 | 5,820 |
| 2021-07-26 | 5,700 | 5,780 | 5,660 | 5,750 | 85,900 | 5,750 |
| 2021-07-21 | 5,650 | 5,690 | 5,600 | 5,600 | 51,000 | 5,600 |
| 2021-07-20 | 5,550 | 5,600 | 5,480 | 5,550 | 83,400 | 5,550 |
| 2021-07-19 | 5,720 | 5,720 | 5,630 | 5,640 | 76,500 | 5,640 |
| 2021-07-16 | 5,660 | 5,810 | 5,630 | 5,750 | 231,300 | 5,750 |
| 2021-07-15 | 5,730 | 5,730 | 5,620 | 5,670 | 166,300 | 5,670 |
| 2021-07-14 | 5,560 | 5,590 | 5,520 | 5,550 | 45,400 | 5,550 |
| 2021-07-13 | 5,410 | 5,520 | 5,410 | 5,520 | 54,300 | 5,520 |
| 2021-07-12 | 5,380 | 5,400 | 5,340 | 5,370 | 39,700 | 5,370 |
| 2021-07-09 | 5,180 | 5,230 | 5,150 | 5,210 | 52,600 | 5,210 |
| 2021-07-08 | 5,260 | 5,260 | 5,180 | 5,210 | 46,000 | 5,210 |
| 2021-07-07 | 5,270 | 5,310 | 5,240 | 5,250 | 45,100 | 5,250 |
| 2021-07-06 | 5,360 | 5,370 | 5,330 | 5,330 | 16,600 | 5,330 |
| 2021-07-05 | 5,410 | 5,410 | 5,350 | 5,360 | 15,300 | 5,360 |
| 2021-07-02 | 5,390 | 5,390 | 5,320 | 5,390 | 33,100 | 5,390 |
| 2021-07-01 | 5,410 | 5,440 | 5,330 | 5,350 | 30,900 | 5,350 |
| 2021-06-30 | 5,350 | 5,430 | 5,350 | 5,410 | 36,300 | 5,410 |
| 2021-06-29 | 5,360 | 5,370 | 5,310 | 5,340 | 41,700 | 5,340 |
| 2021-06-28 | 5,420 | 5,430 | 5,350 | 5,360 | 59,700 | 5,360 |
| 2021-06-25 | 5,430 | 5,460 | 5,410 | 5,440 | 23,200 | 5,440 |
| 2021-06-24 | 5,410 | 5,430 | 5,380 | 5,410 | 29,800 | 5,410 |
| 2021-06-23 | 5,450 | 5,480 | 5,410 | 5,440 | 19,400 | 5,440 |
| 2021-06-22 | 5,410 | 5,480 | 5,410 | 5,480 | 32,400 | 5,480 |
| 2021-06-21 | 5,430 | 5,440 | 5,360 | 5,400 | 49,900 | 5,400 |
| 2021-06-18 | 5,470 | 5,520 | 5,450 | 5,500 | 39,500 | 5,500 |
| 2021-06-17 | 5,530 | 5,550 | 5,480 | 5,490 | 28,600 | 5,490 |
| 2021-06-16 | 5,480 | 5,560 | 5,480 | 5,550 | 24,300 | 5,550 |
| 2021-06-15 | 5,460 | 5,500 | 5,450 | 5,490 | 33,800 | 5,490 |
| 2021-06-14 | 5,550 | 5,550 | 5,470 | 5,470 | 28,100 | 5,470 |
| 2021-06-11 | 5,580 | 5,580 | 5,520 | 5,530 | 28,900 | 5,530 |
| 2021-06-10 | 5,650 | 5,650 | 5,560 | 5,580 | 42,100 | 5,580 |
| 2021-06-09 | 5,650 | 5,670 | 5,630 | 5,630 | 46,100 | 5,630 |
| 2021-06-08 | 5,550 | 5,670 | 5,550 | 5,640 | 43,700 | 5,640 |
| 2021-06-07 | 5,580 | 5,590 | 5,540 | 5,550 | 25,400 | 5,550 |
| 2021-06-04 | 5,550 | 5,570 | 5,530 | 5,550 | 33,700 | 5,550 |
| 2021-06-03 | 5,530 | 5,560 | 5,510 | 5,540 | 30,800 | 5,540 |
| 2021-06-02 | 5,540 | 5,590 | 5,510 | 5,510 | 40,500 | 5,510 |
| 2021-06-01 | 5,580 | 5,590 | 5,500 | 5,580 | 56,700 | 5,580 |
| 2021-05-31 | 5,600 | 5,630 | 5,530 | 5,560 | 75,200 | 5,560 |
| 2021-05-28 | 5,580 | 5,600 | 5,530 | 5,600 | 55,200 | 5,600 |
| 2021-05-27 | 5,620 | 5,620 | 5,550 | 5,550 | 123,300 | 5,550 |
| 2021-05-26 | 5,680 | 5,750 | 5,530 | 5,600 | 216,000 | 5,600 |
| 2021-05-25 | 5,410 | 5,410 | 5,350 | 5,380 | 30,500 | 5,380 |
| 2021-05-24 | 5,390 | 5,450 | 5,390 | 5,400 | 22,900 | 5,400 |
| 2021-05-21 | 5,350 | 5,410 | 5,350 | 5,370 | 33,200 | 5,370 |
| 2021-05-20 | 5,360 | 5,390 | 5,340 | 5,380 | 27,700 | 5,380 |
| 2021-05-19 | 5,340 | 5,350 | 5,280 | 5,310 | 41,400 | 5,310 |
| 2021-05-18 | 5,390 | 5,410 | 5,360 | 5,380 | 30,400 | 5,380 |
| 2021-05-17 | 5,430 | 5,450 | 5,330 | 5,350 | 40,100 | 5,350 |
| 2021-05-14 | 5,360 | 5,400 | 5,330 | 5,360 | 37,500 | 5,360 |
| 2021-05-13 | 5,300 | 5,410 | 5,270 | 5,310 | 67,600 | 5,310 |
| 2021-05-12 | 5,380 | 5,400 | 5,250 | 5,290 | 49,700 | 5,290 |
| 2021-05-11 | 5,400 | 5,520 | 5,370 | 5,430 | 59,500 | 5,430 |
| 2021-05-10 | 5,430 | 5,570 | 5,360 | 5,400 | 72,300 | 5,400 |
| 2021-05-07 | 5,330 | 5,380 | 5,330 | 5,340 | 21,900 | 5,340 |
| 2021-05-06 | 5,250 | 5,360 | 5,250 | 5,330 | 42,200 | 5,330 |
| 2021-04-30 | 5,240 | 5,240 | 5,170 | 5,190 | 32,800 | 5,190 |
| 2021-04-28 | 5,190 | 5,250 | 5,160 | 5,220 | 28,700 | 5,220 |
| 2021-04-27 | 5,300 | 5,330 | 5,130 | 5,220 | 81,700 | 5,220 |
| 2021-04-26 | 5,380 | 5,380 | 5,280 | 5,290 | 36,800 | 5,290 |
| 2021-04-23 | 5,400 | 5,440 | 5,380 | 5,380 | 25,700 | 5,380 |
| 2021-04-22 | 5,460 | 5,520 | 5,420 | 5,430 | 35,500 | 5,430 |
| 2021-04-21 | 5,370 | 5,400 | 5,300 | 5,400 | 62,700 | 5,400 |
| 2021-04-20 | 5,520 | 5,520 | 5,440 | 5,440 | 49,400 | 5,440 |
| 2021-04-19 | 5,490 | 5,540 | 5,480 | 5,530 | 22,700 | 5,530 |
| 2021-04-16 | 5,510 | 5,510 | 5,440 | 5,480 | 24,500 | 5,480 |
| 2021-04-15 | 5,420 | 5,480 | 5,410 | 5,450 | 22,800 | 5,450 |
| 2021-04-14 | 5,410 | 5,440 | 5,360 | 5,410 | 42,700 | 5,410 |
| 2021-04-13 | 5,450 | 5,510 | 5,440 | 5,480 | 26,100 | 5,480 |
| 2021-04-12 | 5,500 | 5,500 | 5,450 | 5,450 | 14,300 | 5,450 |
| 2021-04-09 | 5,440 | 5,500 | 5,440 | 5,440 | 26,700 | 5,440 |
| 2021-04-08 | 5,540 | 5,550 | 5,440 | 5,460 | 43,500 | 5,460 |
| 2021-04-07 | 5,530 | 5,560 | 5,510 | 5,550 | 33,200 | 5,550 |
| 2021-04-06 | 5,590 | 5,590 | 5,440 | 5,480 | 54,500 | 5,480 |
| 2021-04-05 | 5,540 | 5,600 | 5,530 | 5,570 | 26,800 | 5,570 |
| 2021-04-02 | 5,520 | 5,580 | 5,520 | 5,560 | 18,500 | 5,560 |
| 2021-04-01 | 5,630 | 5,650 | 5,510 | 5,520 | 39,200 | 5,520 |
| 2021-03-31 | 5,610 | 5,680 | 5,570 | 5,600 | 41,400 | 5,600 |
| 2021-03-30 | 5,690 | 5,720 | 5,610 | 5,660 | 47,600 | 5,660 |
| 2021-03-29 | 5,790 | 5,820 | 5,700 | 5,760 | 48,100 | 5,760 |
| 2021-03-26 | 5,750 | 5,790 | 5,690 | 5,760 | 35,500 | 5,760 |
| 2021-03-25 | 5,670 | 5,730 | 5,630 | 5,690 | 50,100 | 5,690 |
| 2021-03-24 | 5,610 | 5,650 | 5,560 | 5,580 | 64,300 | 5,580 |
| 2021-03-23 | 5,860 | 5,860 | 5,680 | 5,680 | 112,800 | 5,680 |
| 2021-03-22 | 5,790 | 5,880 | 5,770 | 5,850 | 50,700 | 5,850 |
| 2021-03-19 | 5,760 | 5,830 | 5,750 | 5,810 | 60,300 | 5,810 |
| 2021-03-18 | 5,780 | 5,820 | 5,750 | 5,810 | 50,800 | 5,810 |
| 2021-03-17 | 5,670 | 5,800 | 5,670 | 5,800 | 58,800 | 5,800 |
| 2021-03-16 | 5,680 | 5,730 | 5,580 | 5,700 | 105,600 | 5,700 |
| 2021-03-15 | 5,540 | 5,650 | 5,500 | 5,650 | 69,700 | 5,650 |
| 2021-03-12 | 5,600 | 5,610 | 5,520 | 5,560 | 103,100 | 5,560 |
| 2021-03-11 | 5,610 | 5,700 | 5,580 | 5,630 | 57,000 | 5,630 |
| 2021-03-10 | 5,650 | 5,650 | 5,540 | 5,600 | 92,500 | 5,600 |
| 2021-03-09 | 5,530 | 5,530 | 5,420 | 5,500 | 53,600 | 5,500 |
| 2021-03-08 | 5,550 | 5,590 | 5,440 | 5,470 | 71,400 | 5,470 |
| 2021-03-05 | 5,440 | 5,470 | 5,340 | 5,460 | 63,600 | 5,460 |
| 2021-03-04 | 5,400 | 5,480 | 5,360 | 5,440 | 70,300 | 5,440 |
| 2021-03-03 | 5,280 | 5,450 | 5,260 | 5,410 | 118,900 | 5,410 |
| 2021-03-02 | 5,400 | 5,410 | 5,220 | 5,230 | 138,300 | 5,230 |
| 2021-03-01 | 5,070 | 5,200 | 5,070 | 5,200 | 53,000 | 5,200 |
| 2021-02-26 | 5,100 | 5,100 | 5,030 | 5,040 | 66,200 | 5,040 |
| 2021-02-25 | 5,150 | 5,170 | 5,120 | 5,130 | 22,400 | 5,130 |
| 2021-02-24 | 5,230 | 5,230 | 5,080 | 5,080 | 69,700 | 5,080 |
| 2021-02-22 | 5,250 | 5,280 | 5,200 | 5,230 | 36,300 | 5,230 |
| 2021-02-19 | 5,230 | 5,240 | 5,190 | 5,230 | 40,400 | 5,230 |
| 2021-02-18 | 5,300 | 5,320 | 5,210 | 5,250 | 61,400 | 5,250 |
| 2021-02-17 | 5,350 | 5,360 | 5,250 | 5,290 | 49,200 | 5,290 |
| 2021-02-16 | 5,430 | 5,430 | 5,350 | 5,360 | 69,700 | 5,360 |
| 2021-02-15 | 5,420 | 5,420 | 5,340 | 5,390 | 36,700 | 5,390 |
| 2021-02-12 | 5,320 | 5,420 | 5,300 | 5,400 | 54,900 | 5,400 |
| 2021-02-10 | 5,340 | 5,340 | 5,210 | 5,290 | 67,900 | 5,290 |
| 2021-02-09 | 5,400 | 5,400 | 5,310 | 5,350 | 45,800 | 5,350 |
| 2021-02-08 | 5,410 | 5,510 | 5,360 | 5,390 | 82,700 | 5,390 |
| 2021-02-05 | 5,380 | 5,520 | 5,320 | 5,400 | 125,700 | 5,400 |
| 2021-02-04 | 5,360 | 5,490 | 5,310 | 5,360 | 62,800 | 5,360 |
| 2021-02-03 | 5,280 | 5,360 | 5,280 | 5,350 | 33,800 | 5,350 |
| 2021-02-02 | 5,270 | 5,280 | 5,220 | 5,250 | 32,800 | 5,250 |
| 2021-02-01 | 5,170 | 5,280 | 5,150 | 5,230 | 73,300 | 5,230 |
| 2021-01-29 | 5,300 | 5,340 | 5,210 | 5,250 | 71,600 | 5,250 |
| 2021-01-28 | 5,250 | 5,290 | 5,170 | 5,230 | 157,700 | 5,230 |
| 2021-01-27 | 5,370 | 5,380 | 5,330 | 5,330 | 50,100 | 5,330 |
| 2021-01-26 | 5,430 | 5,470 | 5,360 | 5,400 | 48,200 | 5,400 |
| 2021-01-25 | 5,420 | 5,450 | 5,370 | 5,410 | 44,800 | 5,410 |
| 2021-01-22 | 5,400 | 5,440 | 5,370 | 5,390 | 44,300 | 5,390 |
| 2021-01-21 | 5,450 | 5,540 | 5,450 | 5,460 | 51,400 | 5,460 |
| 2021-01-20 | 5,400 | 5,460 | 5,370 | 5,440 | 64,200 | 5,440 |
| 2021-01-19 | 5,450 | 5,510 | 5,380 | 5,410 | 69,800 | 5,410 |
| 2021-01-18 | 5,440 | 5,470 | 5,390 | 5,440 | 33,700 | 5,440 |
| 2021-01-15 | 5,620 | 5,620 | 5,470 | 5,480 | 75,200 | 5,480 |
| 2021-01-14 | 5,650 | 5,720 | 5,580 | 5,600 | 73,100 | 5,600 |
| 2021-01-13 | 5,620 | 5,690 | 5,570 | 5,650 | 50,700 | 5,650 |
| 2021-01-12 | 5,650 | 5,680 | 5,560 | 5,630 | 74,600 | 5,630 |
| 2021-01-08 | 5,540 | 5,690 | 5,500 | 5,650 | 118,500 | 5,650 |
| 2021-01-07 | 5,470 | 5,590 | 5,470 | 5,540 | 91,800 | 5,540 |
| 2021-01-06 | 5,470 | 5,500 | 5,390 | 5,400 | 113,300 | 5,400 |
| 2021-01-05 | 5,500 | 5,570 | 5,460 | 5,530 | 64,300 | 5,530 |
| 2021-01-04 | 5,530 | 5,530 | 5,380 | 5,520 | 72,700 | 5,520 |
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
