4471 三洋化成工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,350 | 4,375 | 4,260 | 4,270 | 74,000 | 4,270 |
| 2023-03-30 | 4,380 | 4,395 | 4,345 | 4,380 | 39,200 | 4,380 |
| 2023-03-29 | 4,370 | 4,435 | 4,365 | 4,430 | 44,100 | 4,430 |
| 2023-03-28 | 4,350 | 4,380 | 4,330 | 4,360 | 21,600 | 4,360 |
| 2023-03-27 | 4,355 | 4,375 | 4,345 | 4,370 | 21,200 | 4,370 |
| 2023-03-24 | 4,355 | 4,370 | 4,310 | 4,335 | 33,700 | 4,335 |
| 2023-03-23 | 4,300 | 4,350 | 4,290 | 4,345 | 25,800 | 4,345 |
| 2023-03-22 | 4,355 | 4,365 | 4,325 | 4,355 | 28,500 | 4,355 |
| 2023-03-20 | 4,300 | 4,300 | 4,255 | 4,285 | 40,300 | 4,285 |
| 2023-03-17 | 4,375 | 4,375 | 4,290 | 4,300 | 35,500 | 4,300 |
| 2023-03-16 | 4,310 | 4,325 | 4,250 | 4,295 | 60,900 | 4,295 |
| 2023-03-15 | 4,350 | 4,405 | 4,350 | 4,380 | 39,200 | 4,380 |
| 2023-03-14 | 4,390 | 4,390 | 4,265 | 4,305 | 73,800 | 4,305 |
| 2023-03-13 | 4,470 | 4,480 | 4,405 | 4,440 | 50,900 | 4,440 |
| 2023-03-10 | 4,540 | 4,565 | 4,485 | 4,485 | 70,700 | 4,485 |
| 2023-03-09 | 4,630 | 4,645 | 4,550 | 4,570 | 66,000 | 4,570 |
| 2023-03-08 | 4,445 | 4,590 | 4,435 | 4,585 | 133,800 | 4,585 |
| 2023-03-07 | 4,410 | 4,425 | 4,380 | 4,390 | 42,100 | 4,390 |
| 2023-03-06 | 4,400 | 4,420 | 4,360 | 4,415 | 42,100 | 4,415 |
| 2023-03-03 | 4,335 | 4,380 | 4,325 | 4,380 | 53,400 | 4,380 |
| 2023-03-02 | 4,315 | 4,350 | 4,295 | 4,310 | 43,700 | 4,310 |
| 2023-03-01 | 4,295 | 4,310 | 4,260 | 4,285 | 35,500 | 4,285 |
| 2023-02-28 | 4,320 | 4,335 | 4,285 | 4,295 | 52,300 | 4,295 |
| 2023-02-27 | 4,305 | 4,320 | 4,290 | 4,320 | 32,200 | 4,320 |
| 2023-02-24 | 4,250 | 4,300 | 4,250 | 4,300 | 29,700 | 4,300 |
| 2023-02-22 | 4,335 | 4,345 | 4,235 | 4,235 | 50,100 | 4,235 |
| 2023-02-21 | 4,280 | 4,330 | 4,280 | 4,325 | 46,400 | 4,325 |
| 2023-02-20 | 4,230 | 4,290 | 4,230 | 4,280 | 34,900 | 4,280 |
| 2023-02-17 | 4,185 | 4,210 | 4,170 | 4,210 | 32,400 | 4,210 |
| 2023-02-16 | 4,175 | 4,195 | 4,160 | 4,185 | 20,100 | 4,185 |
| 2023-02-15 | 4,195 | 4,195 | 4,155 | 4,160 | 12,400 | 4,160 |
| 2023-02-14 | 4,195 | 4,225 | 4,180 | 4,185 | 25,400 | 4,185 |
| 2023-02-13 | 4,180 | 4,180 | 4,120 | 4,170 | 25,200 | 4,170 |
| 2023-02-10 | 4,170 | 4,215 | 4,150 | 4,175 | 36,300 | 4,175 |
| 2023-02-09 | 4,190 | 4,200 | 4,145 | 4,185 | 43,700 | 4,185 |
| 2023-02-08 | 4,195 | 4,240 | 4,190 | 4,220 | 37,800 | 4,220 |
| 2023-02-07 | 4,190 | 4,210 | 4,180 | 4,195 | 23,500 | 4,195 |
| 2023-02-06 | 4,190 | 4,190 | 4,145 | 4,185 | 30,900 | 4,185 |
| 2023-02-03 | 4,135 | 4,160 | 4,125 | 4,160 | 17,000 | 4,160 |
| 2023-02-02 | 4,200 | 4,215 | 4,145 | 4,160 | 40,100 | 4,160 |
| 2023-02-01 | 4,245 | 4,245 | 4,200 | 4,200 | 15,000 | 4,200 |
| 2023-01-31 | 4,200 | 4,240 | 4,200 | 4,225 | 31,200 | 4,225 |
| 2023-01-30 | 4,200 | 4,210 | 4,190 | 4,195 | 20,300 | 4,195 |
| 2023-01-27 | 4,215 | 4,215 | 4,175 | 4,200 | 20,400 | 4,200 |
| 2023-01-26 | 4,185 | 4,205 | 4,175 | 4,205 | 13,800 | 4,205 |
| 2023-01-25 | 4,190 | 4,200 | 4,175 | 4,180 | 19,600 | 4,180 |
| 2023-01-24 | 4,150 | 4,190 | 4,150 | 4,180 | 33,000 | 4,180 |
| 2023-01-23 | 4,140 | 4,145 | 4,115 | 4,120 | 36,600 | 4,120 |
| 2023-01-20 | 4,075 | 4,110 | 4,075 | 4,110 | 14,200 | 4,110 |
| 2023-01-19 | 4,070 | 4,090 | 4,050 | 4,075 | 25,100 | 4,075 |
| 2023-01-18 | 4,080 | 4,095 | 4,040 | 4,090 | 26,500 | 4,090 |
| 2023-01-17 | 4,040 | 4,075 | 4,030 | 4,060 | 24,200 | 4,060 |
| 2023-01-16 | 4,015 | 4,025 | 4,005 | 4,005 | 24,000 | 4,005 |
| 2023-01-13 | 4,020 | 4,065 | 4,020 | 4,035 | 32,400 | 4,035 |
| 2023-01-12 | 4,030 | 4,045 | 4,015 | 4,030 | 15,300 | 4,030 |
| 2023-01-11 | 4,050 | 4,050 | 4,015 | 4,020 | 18,400 | 4,020 |
| 2023-01-10 | 4,060 | 4,075 | 4,005 | 4,005 | 21,200 | 4,005 |
| 2023-01-06 | 4,000 | 4,045 | 4,000 | 4,035 | 21,300 | 4,035 |
| 2023-01-05 | 4,000 | 4,040 | 4,000 | 4,035 | 25,200 | 4,035 |
| 2023-01-04 | 4,040 | 4,040 | 3,985 | 4,010 | 35,700 | 4,010 |
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
