4471 三洋化成工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2856356356056019,0002,314.05
1983-12-2756356355555671,0002,297.52
1983-12-26560560545545130,0002,252.07
1983-12-2453655053555076,0002,272.73
1983-12-2353353953053575,0002,210.74
1983-12-2253353953353572,0002,210.74
1983-12-21535539535535132,0002,210.74
1983-12-2053054053053748,0002,219.01
1983-12-1953554052154074,0002,231.41
1983-12-1753753753553735,0002,219.01
1983-12-1652353052352773,0002,177.69
1983-12-15535535510513200,0002,119.83
1983-12-1454054053553757,0002,219.01
1983-12-1355055054054596,0002,252.07
1983-12-12543553543550123,0002,272.73
1983-12-0954654654354414,0002,247.93
1983-12-0854554854354332,0002,243.80
1983-12-07548550545545109,0002,252.07
1983-12-0653555053355079,0002,272.73
1983-12-0554054054054049,0002,231.41
1983-12-0258058057057069,0002,355.37
1983-11-3053054553054534,0002,252.07
1983-11-29544545535536133,0002,214.88
1983-11-28561565545545160,0002,252.07
1983-11-2657757756157033,0002,355.37
1983-11-2559059057557570,0002,376.03
1983-11-2459859858058052,0002,396.69
1983-11-22597605597598114,0002,471.07
1983-11-2158959858959636,0002,462.81
1983-11-195885885885889,0002,429.75
1983-11-1858459258058082,0002,396.69
1983-11-17585588583588121,0002,429.75
1983-11-16588590585585129,0002,417.36
1983-11-1558659058658899,0002,429.75
1983-11-1459559558059080,0002,438.02
1983-11-1158559558459538,0002,458.68
1983-11-1060060058158371,0002,409.09
1983-11-0960560859659666,0002,462.81
1983-11-0860361060060027,0002,479.34
1983-11-0760060959960935,0002,516.53
1983-11-0562162360260273,0002,487.60
1983-11-0463363662062086,0002,561.98
1983-11-02626643620636496,0002,628.10
1983-11-01635635625625280,0002,582.64
1983-10-31625644623630534,0002,603.31
1983-10-29630630619625291,0002,582.64
1983-10-28610628610628567,0002,595.04
1983-10-27614619604604349,0002,495.87
1983-10-26585600584594427,0002,454.55
1983-10-2558858858458528,0002,417.36
1983-10-2458858858358851,0002,429.75
1983-10-2258359558358844,0002,429.75
1983-10-21590590580583104,0002,409.09
1983-10-2059059158758744,0002,425.62
1983-10-1959559559059061,0002,438.02
1983-10-1860561058760956,0002,516.53
1983-10-1761162061061050,0002,520.66
1983-10-1562062061061012,0002,520.66
1983-10-1460562360561075,0002,520.66
1983-10-13622625601601165,0002,483.47
1983-10-1263063362562560,0002,582.64
1983-10-1164064163063071,0002,603.31
1983-10-07641648630640179,0002,644.63
1983-10-06649649643644261,0002,661.16
1983-10-05650655640649662,0002,681.82
1983-10-04659673643646540,0002,669.42
1983-10-036556946556792,631,9992,805.79
1983-10-016586706506651,641,0002,747.93
1983-09-30615640611625522,0002,582.64
1983-09-29610620600614321,0002,537.19
1983-09-28587600578600127,0002,479.34
1983-09-2756557756557724,0002,384.30
1983-09-2656056255856078,0002,314.05
1983-09-2456156356056057,0002,314.05
1983-09-2257457756856874,0002,347.11
1983-09-2157358056857595,0002,376.03
1983-09-2057757856556579,0002,334.71
1983-09-1959759757757758,0002,384.30
1983-09-1760260558859243,0002,446.28
1983-09-16614614601602103,0002,487.60
1983-09-14618618608615234,0002,541.32
1983-09-13610614607609314,0002,516.53
1983-09-12610610604610129,0002,520.66
1983-09-09614614603603386,0002,491.74
1983-09-08601614601614312,0002,537.19
1983-09-07605608600601171,0002,483.47
1983-09-06615616604605340,0002,500
1983-09-05611620609611681,0002,524.79
1983-09-03601609600609414,0002,516.53
1983-09-02600615598603973,0002,491.74
1983-09-01590600585598941,0002,471.07
1983-08-315526005526001,478,0002,479.34
1983-08-30535550534545306,0002,252.07
1983-08-29535541534534190,0002,206.61
1983-08-2753554053353482,0002,206.61
1983-08-2653454053453786,0002,219.01
1983-08-25549550541541208,0002,235.54
1983-08-24542547533535377,0002,210.74
1983-08-23530560528552878,0002,280.99
1983-08-22505520503515119,0002,128.10
1983-08-2050450950450929,0002,103.31
1983-08-1950550550050163,0002,070.25
1983-08-1850550650050449,0002,082.64
1983-08-1750650650050034,0002,066.12
1983-08-1649550049049037,0002,024.79
1983-08-1548949048849011,0002,024.79
1983-08-125005004954956,0002,045.45
1983-08-1149550349549553,0002,045.45
1983-08-1048550048049867,0002,057.85
1983-08-0948949048548529,0002,004.13
1983-08-0850050549049053,0002,024.79
1983-08-0650050049749750,0002,053.72
1983-08-0551351350151133,0002,111.57
1983-08-04500513500512160,0002,115.70
1983-08-03516516502510132,0002,107.44
1983-08-02510516505516194,0002,132.23
1983-08-01510510505505115,0002,086.78
1983-07-3051051050351084,0002,107.44
1983-07-29510513501501161,0002,070.25
1983-07-28485504482501136,0002,070.25
1983-07-27478483478480162,0001,983.47
1983-07-2647547646846895,0001,933.88
1983-07-2548148147547545,0001,962.81
1983-07-2348348347548061,0001,983.47
1983-07-2248549048048232,0001,991.74
1983-07-2149349348649020,0002,024.79
1983-07-2049049548649069,0002,024.79
1983-07-1949550549549572,0002,045.45
1983-07-1850050949850894,0002,099.17
1983-07-1549550049449443,0002,041.32
1983-07-14495510495504104,0002,082.64
1983-07-13502503490495136,0002,045.45
1983-07-12510513500501217,0002,070.25
1983-07-11504510500510150,0002,107.44
1983-07-09517517503509253,0002,103.31
1983-07-084995224955181,295,0002,140.50
1983-07-07485496480492392,0002,033.06
1983-07-0646848546748097,0001,983.47
1983-07-0547547546546566,0001,921.49
1983-07-0446546546346326,0001,913.22
1983-07-0246046146046012,0001,900.83
1983-07-0146146145846042,0001,900.83
1983-06-3045646545646421,0001,917.36
1983-06-2946046045345334,0001,871.90
1983-06-2847148047047053,0001,942.15
1983-06-27480485476476110,0001,966.94
1983-06-2547049046549054,0002,024.79
1983-06-2445645745645645,0001,884.30
1983-06-2345746045646068,0001,900.83
1983-06-2245746045746054,0001,900.83
1983-06-2145546045345684,0001,884.30
1983-06-2045645745545557,0001,880.17
1983-06-1746046045645623,0001,884.30
1983-06-1646046146046051,0001,900.83
1983-06-1547047145845879,0001,892.56
1983-06-1446947446846864,0001,933.88
1983-06-1347047546547547,0001,962.81
1983-06-1145247045146578,0001,921.49
1983-06-1044645544345094,0001,859.50
1983-06-0944544544044032,0001,818.18
1983-06-0845045043143280,0001,785.12
1983-06-0746046845045090,0001,859.50
1983-06-0647047046046067,0001,900.83
1983-06-0447847847047078,0001,942.15
1983-06-03482494468468506,0001,933.88
1983-06-02470489470484453,0002,000
1983-06-01465475462470197,0001,942.15
1983-05-31465465449449101,0001,855.37
1983-05-3046847046046477,0001,917.36
1983-05-2846547046546763,0001,929.75
1983-05-27465465460465106,0001,921.49
1983-05-26465473456463121,0001,913.22
1983-05-2546146545846074,0001,900.83
1983-05-24470470454456107,0001,884.30
1983-05-23480480470470258,0001,942.15
1983-05-204774834684801,265,0001,983.47
1983-05-19447467443467584,0001,929.75
1983-05-18423448423447213,0001,847.11
1983-05-1742042541542463,0001,752.07
1983-05-1642042041042032,0001,735.54
1983-05-1441942041342029,0001,735.54
1983-05-1341541541141342,0001,706.61
1983-05-1242942941442053,0001,735.54
1983-05-1143543542943132,0001,780.99
1983-05-1043143543043051,0001,776.86
1983-05-0943043543043038,0001,776.86
1983-05-0743243543043149,0001,780.99
1983-05-0644044043143741,0001,805.79
1983-05-04435441432435102,0001,797.52
1983-05-0243343843043826,0001,809.92
1983-04-3044344343543553,0001,797.52
1983-04-28448448442442152,0001,826.45
1983-04-27441453441444520,0001,834.71
1983-04-2644044043544089,0001,818.18
1983-04-25444444437439147,0001,814.05
1983-04-23430450430444440,0001,834.71
1983-04-2242642942542970,0001,772.73
1983-04-21430430426426213,0001,760.33
1983-04-20428432426429153,0001,772.73
1983-04-19433433425426221,0001,760.33
1983-04-18423433421428266,0001,768.60
1983-04-1541541941341978,0001,731.40
1983-04-14419420415415107,0001,714.88
1983-04-13410419410419149,0001,731.40
1983-04-1241641641041070,0001,694.21
1983-04-1141941941041136,0001,698.35
1983-04-0941542041542025,0001,735.54
1983-04-0842642742242539,0001,756.20
1983-04-07418434418427313,0001,764.46
1983-04-0641441841441752,0001,723.14
1983-04-0541741841241545,0001,714.88
1983-04-0440741840741267,0001,702.48
1983-04-0241141541141223,0001,702.48
1983-04-0141942041541541,0001,714.88
1983-03-3142642641542068,0001,735.54
1983-03-30412421410421123,0001,739.67
1983-03-2940141040141024,0001,694.21
1983-03-2639639639139340,0001,623.97
1983-03-2541041040140127,0001,657.02
1983-03-2441341541041036,0001,694.21
1983-03-2340741240741249,0001,702.48
1983-03-2241341340840848,0001,685.95
1983-03-18418425413413280,0001,706.61
1983-03-17405420405419303,0001,731.40
1983-03-16405413404405225,0001,673.55
1983-03-15398406398401113,0001,657.02
1983-03-1439539639339530,0001,632.23
1983-03-1239239539039518,0001,632.23
1983-03-1139039539039342,0001,623.97
1983-03-1038838838038015,0001,570.25
1983-03-0938938938738851,0001,603.31
1983-03-0839039638838870,0001,603.31
1983-03-0739539539139246,0001,619.83
1983-03-0539639939539566,0001,632.23
1983-03-04400401394395203,0001,632.23
1983-03-03397405396399143,0001,648.76
1983-03-02400400386399101,0001,648.76
1983-03-01399400397400127,0001,652.89
1983-02-28402405399405336,0001,673.55
1983-02-26388400388399219,0001,648.76
1983-02-2538039038038977,0001,607.44
1983-02-2437038537037698,0001,553.72
1983-02-2337537537237517,0001,549.59
1983-02-2238038037537761,0001,557.85
1983-02-2138539038538672,0001,595.04
1983-02-18366395366380151,0001,570.25
1983-02-1736136536136527,0001,508.26
1983-02-1636136236036010,0001,487.60
1983-02-1536336336036310,0001,500
1983-02-1436036236036063,0001,487.60
1983-02-1236036136036017,0001,487.60
1983-02-1036036036036024,0001,487.60
1983-02-0936136436036450,0001,504.13
1983-02-0836136136136161,0001,491.74
1983-02-0736436536136116,0001,491.74
1983-02-0436337036337031,0001,528.93
1983-02-0336436536436519,0001,508.26
1983-02-0236536536536513,0001,508.26
1983-02-0136536836536531,0001,508.26
1983-01-3136436936436920,0001,524.79
1983-01-2936336336336313,0001,500
1983-01-2836136536136349,0001,500
1983-01-2736036035836029,0001,487.60
1983-01-2636036035936049,0001,487.60
1983-01-2536036135836158,0001,491.74
1983-01-2436136136036112,0001,491.74
1983-01-2236036036036012,0001,487.60
1983-01-2136036336036315,0001,500
1983-01-2036036036036015,0001,487.60
1983-01-193623623623628,0001,495.87
1983-01-183683683673673,0001,516.53
1983-01-1737037037037027,0001,528.93
1983-01-1437537537537520,0001,549.59
1983-01-1337538037538043,0001,570.25
1983-01-1237038037037549,0001,549.59
1983-01-1137037037037029,0001,528.93
1983-01-1037037137037125,0001,533.06
1983-01-0837037437037235,0001,537.19
1983-01-0736537036537032,0001,528.93
1983-01-0635836535836517,0001,508.26
1983-01-0535635735635619,0001,471.07
1983-01-043603603563568,0001,471.07

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