4471 三洋化成工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	725	730	720	730	54,000	3,016.53
1985-12-27	730	735	725	730	131,000	3,016.53
1985-12-26	744	745	730	730	203,000	3,016.53
1985-12-25	716	730	714	724	193,000	2,991.74
1985-12-24	733	733	706	706	277,000	2,917.36
1985-12-23	736	738	731	736	150,000	3,041.32
1985-12-21	702	720	702	720	342,000	2,975.21
1985-12-20	725	730	711	712	615,000	2,942.15
1985-12-19	744	744	736	736	121,000	3,041.32
1985-12-18	738	740	735	735	116,000	3,037.19
1985-12-17	739	745	731	738	83,000	3,049.59
1985-12-16	748	748	735	742	53,000	3,066.12
1985-12-13	750	750	731	748	73,000	3,090.91
1985-12-12	745	750	743	744	158,000	3,074.38
1985-12-11	751	753	736	743	192,000	3,070.25
1985-12-10	736	741	729	741	262,000	3,061.98
1985-12-09	746	755	740	740	89,000	3,057.85
1985-12-07	760	760	747	749	83,000	3,095.04
1985-12-06	746	755	746	750	110,000	3,099.17
1985-12-05	767	770	746	746	266,000	3,082.64
1985-12-04	789	789	766	767	1,442,000	3,169.42
1985-12-03	760	779	757	779	1,980,000	3,219.01
1985-12-02	750	760	746	750	227,000	3,099.17
1985-11-30	750	753	740	751	229,000	3,103.31
1985-11-29	730	747	725	747	90,000	3,086.78
1985-11-28	760	760	725	730	264,000	3,016.53
1985-11-27	720	762	719	758	917,000	3,132.23
1985-11-26	738	738	720	720	137,000	2,975.21
1985-11-25	732	737	728	728	152,000	3,008.26
1985-11-22	730	744	728	744	284,000	3,074.38
1985-11-21	730	735	727	730	550,000	3,016.53
1985-11-20	754	755	728	728	466,000	3,008.26
1985-11-19	760	761	745	755	812,000	3,119.83
1985-11-18	763	777	749	762	1,256,000	3,148.76
1985-11-16	759	764	750	763	1,159,000	3,152.89
1985-11-15	745	756	744	750	2,060,000	3,099.17
1985-11-14	739	748	729	735	1,557,000	3,037.19
1985-11-13	700	735	700	731	1,556,000	3,020.66
1985-11-12	719	719	680	694	374,000	2,867.77
1985-11-11	715	722	700	710	840,000	2,933.88
1985-11-08	680	718	680	710	1,073,000	2,933.88
1985-11-07	684	693	681	681	108,000	2,814.05
1985-11-06	675	679	663	679	132,000	2,805.79
1985-11-05	660	670	660	665	95,000	2,747.93
1985-11-02	642	650	641	641	36,000	2,648.76
1985-11-01	647	647	641	647	35,000	2,673.55
1985-10-31	652	652	640	640	41,000	2,644.63
1985-10-30	665	665	650	651	23,000	2,690.08
1985-10-29	650	660	640	660	66,000	2,727.27
1985-10-28	640	645	635	640	38,000	2,644.63
1985-10-26	640	650	640	645	18,000	2,665.29
1985-10-25	655	660	640	640	65,000	2,644.63
1985-10-24	645	649	645	646	45,000	2,669.42
1985-10-23	641	650	641	643	21,000	2,657.02
1985-10-22	640	643	640	640	48,000	2,644.63
1985-10-21	631	640	631	640	17,000	2,644.63
1985-10-19	649	649	639	640	48,000	2,644.63
1985-10-18	655	655	650	650	47,000	2,685.95
1985-10-17	650	658	650	658	75,000	2,719.01
1985-10-16	645	670	645	660	53,000	2,727.27
1985-10-15	650	650	642	645	49,000	2,665.29
1985-10-14	642	650	632	650	41,000	2,685.95
1985-10-11	642	650	642	642	23,000	2,652.89
1985-10-09	660	660	635	636	28,000	2,628.10
1985-10-08	674	674	666	666	39,000	2,752.07
1985-10-07	670	674	665	665	32,000	2,747.93
1985-10-05	650	660	641	660	11,000	2,727.27
1985-10-04	650	654	641	650	67,000	2,685.95
1985-10-03	640	655	640	655	74,000	2,706.61
1985-10-02	616	630	616	630	19,000	2,603.31
1985-10-01	627	627	615	615	46,000	2,541.32
1985-09-30	641	641	626	627	70,000	2,590.91
1985-09-28	635	640	630	640	54,000	2,644.63
1985-09-27	650	650	640	640	39,000	2,644.63
1985-09-26	640	641	637	641	79,000	2,648.76
1985-09-25	650	652	641	642	294,000	2,652.89
1985-09-24	666	674	650	650	28,000	2,685.95
1985-09-21	659	666	659	665	21,000	2,747.93
1985-09-20	651	655	651	655	33,000	2,706.61
1985-09-19	647	662	647	657	22,000	2,714.88
1985-09-18	652	655	646	646	26,000	2,669.42
1985-09-17	660	665	651	651	19,000	2,690.08
1985-09-13	675	675	651	665	96,000	2,747.93
1985-09-12	685	685	670	670	50,000	2,768.59
1985-09-11	670	690	667	671	51,000	2,772.73
1985-09-10	691	691	665	670	72,000	2,768.59
1985-09-09	695	700	671	671	91,000	2,772.73
1985-09-07	680	685	673	685	14,000	2,830.58
1985-09-06	667	690	663	669	49,000	2,764.46
1985-09-05	678	678	659	671	121,000	2,772.73
1985-09-04	695	695	671	682	131,000	2,818.18
1985-09-03	703	703	685	700	343,000	2,892.56
1985-09-02	661	669	643	652	42,000	2,694.21
1985-08-31	641	643	640	642	17,000	2,652.89
1985-08-30	648	650	640	640	24,000	2,644.63
1985-08-29	645	645	638	638	56,000	2,636.36
1985-08-28	645	661	645	645	141,000	2,665.29
1985-08-27	670	670	658	661	26,000	2,731.41
1985-08-26	658	671	658	658	34,000	2,719.01
1985-08-24	656	660	656	657	34,000	2,714.88
1985-08-23	663	663	656	660	26,000	2,727.27
1985-08-22	655	665	655	655	64,000	2,706.61
1985-08-21	670	671	661	665	38,000	2,747.93
1985-08-20	659	675	659	661	53,000	2,731.41
1985-08-19	680	683	653	653	57,000	2,698.35
1985-08-17	698	698	669	670	47,000	2,768.59
1985-08-16	680	688	674	688	74,000	2,842.98
1985-08-15	680	685	660	669	105,000	2,764.46
1985-08-14	711	715	682	685	165,000	2,830.58
1985-08-13	705	720	705	707	93,000	2,921.49
1985-08-12	724	728	703	705	448,000	2,913.22
1985-08-09	700	725	690	723	878,000	2,987.60
1985-08-08	705	705	690	699	432,000	2,888.43
1985-08-07	640	700	631	700	135,000	2,892.56
1985-08-06	662	670	650	650	84,000	2,685.95
1985-08-05	680	690	660	660	93,000	2,727.27
1985-08-03	690	690	660	680	215,000	2,809.92
1985-08-02	678	720	670	695	810,000	2,871.90
1985-08-01	616	650	616	649	69,000	2,681.82
1985-07-31	590	605	590	596	55,000	2,462.81
1985-07-30	611	612	603	609	54,000	2,516.53
1985-07-29	610	616	610	610	68,000	2,520.66
1985-07-27	640	640	630	630	31,000	2,603.31
1985-07-26	650	660	650	650	159,000	2,685.95
1985-07-25	642	650	631	650	59,000	2,685.95
1985-07-24	622	638	622	622	83,000	2,570.25
1985-07-23	639	652	625	625	94,000	2,582.64
1985-07-22	621	641	621	640	73,000	2,644.63
1985-07-20	636	644	628	628	22,000	2,595.04
1985-07-19	636	641	636	638	47,000	2,636.36
1985-07-18	631	632	620	632	42,000	2,611.57
1985-07-17	626	630	620	621	74,000	2,566.12
1985-07-16	631	631	615	619	80,000	2,557.85
1985-07-15	635	643	613	613	76,000	2,533.06
1985-07-12	620	650	620	645	107,000	2,665.29
1985-07-11	657	660	620	620	231,000	2,561.98
1985-07-10	670	670	656	656	139,000	2,710.74
1985-07-09	696	700	670	670	178,000	2,768.59
1985-07-08	701	711	699	706	75,000	2,917.36
1985-07-06	709	709	699	701	153,000	2,896.69
1985-07-05	720	725	710	710	436,000	2,933.88
1985-07-04	740	740	711	721	508,000	2,979.34
1985-07-03	691	747	689	696	653,000	2,876.03
1985-07-02	710	710	685	685	388,000	2,830.58
1985-07-01	720	720	690	690	203,000	2,851.24
1985-06-29	706	720	705	717	119,000	2,962.81
1985-06-28	705	730	700	702	316,000	2,900.83
1985-06-27	730	730	699	700	656,000	2,892.56
1985-06-26	745	750	708	730	969,000	3,016.53
1985-06-25	760	761	722	731	1,781,000	3,020.66
1985-06-24	759	790	730	750	3,611,999	3,099.17
1985-06-22	750	796	750	789	4,848,999	3,260.33
1985-06-21	650	698	650	698	7,063,999	2,884.30
1985-06-20	580	600	580	598	416,000	2,471.07
1985-06-19	576	581	575	580	82,000	2,396.69
1985-06-18	584	584	576	580	22,000	2,396.69
1985-06-17	585	585	581	585	19,000	2,417.36
1985-06-15	585	585	575	576	28,000	2,380.17
1985-06-14	580	580	575	580	44,000	2,396.69
1985-06-13	583	584	575	575	76,000	2,376.03
1985-06-12	580	585	565	585	52,000	2,417.36
1985-06-11	590	592	580	589	90,000	2,433.88
1985-06-10	581	587	575	586	142,000	2,421.49
1985-06-07	570	580	570	575	49,000	2,376.03
1985-06-06	566	566	565	565	15,000	2,334.71
1985-06-05	565	570	560	566	47,000	2,338.84
1985-06-04	566	570	565	570	17,000	2,355.37
1985-06-03	580	582	565	565	33,000	2,334.71
1985-06-01	563	563	563	563	15,000	2,326.45
1985-05-31	585	585	580	585	20,000	2,417.36
1985-05-30	575	585	551	557	93,000	2,301.65
1985-05-29	560	565	553	565	161,000	2,334.71
1985-05-28	560	560	551	555	116,000	2,293.39
1985-05-27	560	565	556	556	121,000	2,297.52
1985-05-25	570	570	560	566	51,000	2,338.84
1985-05-24	575	575	566	566	23,000	2,338.84
1985-05-23	575	575	568	575	78,000	2,376.03
1985-05-22	580	580	571	578	73,000	2,388.43
1985-05-21	589	590	581	583	103,000	2,409.09
1985-05-20	580	590	575	588	110,000	2,429.75
1985-05-18	598	598	573	580	217,000	2,396.69
1985-05-17	570	599	565	598	284,000	2,471.07
1985-05-16	577	578	568	575	348,000	2,376.03
1985-05-15	579	580	568	568	91,000	2,347.11
1985-05-14	579	579	565	565	23,000	2,334.71
1985-05-13	566	568	565	565	63,000	2,334.71
1985-05-10	565	566	564	566	19,000	2,338.84
1985-05-09	560	563	560	563	16,000	2,326.45
1985-05-08	565	570	565	566	65,000	2,338.84
1985-05-07	578	578	577	577	5,000	2,384.30
1985-05-04	575	588	570	588	10,000	2,429.75
1985-05-02	580	589	576	576	56,000	2,380.17
1985-05-01	570	588	570	580	63,000	2,396.69
1985-04-30	575	575	570	571	25,000	2,359.50
1985-04-27	578	589	576	576	58,000	2,380.17
1985-04-26	575	590	575	575	85,000	2,376.03
1985-04-25	565	580	565	570	83,000	2,355.37
1985-04-24	561	565	560	561	23,000	2,318.18
1985-04-23	566	570	560	561	75,000	2,318.18
1985-04-22	566	570	566	566	17,000	2,338.84
1985-04-20	570	570	565	565	21,000	2,334.71
1985-04-19	561	566	556	565	48,000	2,334.71
1985-04-18	565	590	565	565	78,000	2,334.71
1985-04-17	565	570	550	565	63,000	2,334.71
1985-04-16	586	594	565	565	139,000	2,334.71
1985-04-15	580	585	580	580	102,000	2,396.69
1985-04-12	575	588	568	571	158,000	2,359.50
1985-04-11	600	604	585	589	116,000	2,433.88
1985-04-10	604	610	595	600	770,000	2,479.34
1985-04-09	590	600	582	600	469,000	2,479.34
1985-04-08	570	584	570	575	104,000	2,376.03
1985-04-06	553	567	553	566	10,000	2,338.84
1985-04-05	551	567	551	551	22,000	2,276.86
1985-04-04	545	550	545	550	33,000	2,272.73
1985-04-03	565	567	555	555	59,000	2,293.39
1985-04-02	540	565	539	565	164,000	2,334.71
1985-04-01	540	540	535	538	287,000	2,223.14
1985-03-29	540	540	536	536	58,000	2,214.88
1985-03-28	542	544	536	540	56,000	2,231.41
1985-03-27	541	549	540	540	69,000	2,231.41
1985-03-26	550	555	540	543	76,000	2,243.80
1985-03-25	558	558	549	550	16,000	2,272.73
1985-03-23	550	550	549	549	18,000	2,268.59
1985-03-22	549	550	549	550	28,000	2,272.73
1985-03-20	546	550	546	546	23,000	2,256.20
1985-03-19	552	552	548	550	53,000	2,272.73
1985-03-18	550	550	550	550	24,000	2,272.73
1985-03-16	545	550	545	546	11,000	2,256.20
1985-03-15	550	550	548	550	48,000	2,272.73
1985-03-14	550	550	540	550	95,000	2,272.73
1985-03-13	555	555	550	550	96,000	2,272.73
1985-03-12	560	560	555	555	8,000	2,293.39
1985-03-11	560	560	558	558	32,000	2,305.79
1985-03-08	560	560	558	558	15,000	2,305.79
1985-03-07	558	560	558	558	26,000	2,305.79
1985-03-06	560	560	556	556	69,000	2,297.52
1985-03-05	555	559	555	558	84,000	2,305.79
1985-03-02	565	565	565	565	27,000	2,334.71
1985-03-01	573	573	570	570	20,000	2,355.37
1985-02-28	566	575	566	575	20,000	2,376.03
1985-02-27	569	569	566	566	12,000	2,338.84
1985-02-26	570	570	570	570	63,000	2,355.37
1985-02-25	575	575	565	574	45,000	2,371.90
1985-02-23	575	580	575	575	28,000	2,376.03
1985-02-22	575	580	575	580	25,000	2,396.69
1985-02-21	590	590	576	577	43,000	2,384.30
1985-02-20	590	590	586	587	65,000	2,425.62
1985-02-19	571	580	571	574	34,000	2,371.90
1985-02-15	577	592	577	590	56,000	2,438.02
1985-02-14	570	577	570	577	76,000	2,384.30
1985-02-13	577	577	570	573	40,000	2,367.77
1985-02-12	573	577	573	575	37,000	2,376.03
1985-02-08	576	579	570	573	37,000	2,367.77
1985-02-07	572	580	571	575	122,000	2,376.03
1985-02-06	570	575	570	574	15,000	2,371.90
1985-02-05	578	578	565	565	46,000	2,334.71
1985-02-04	571	573	570	571	25,000	2,359.50
1985-02-02	571	585	570	580	34,000	2,396.69
1985-02-01	570	580	570	570	65,000	2,355.37
1985-01-31	571	573	570	570	61,000	2,355.37
1985-01-29	574	580	566	566	42,000	2,338.84
1985-01-28	583	584	580	584	29,000	2,413.22
1985-01-25	595	595	590	590	49,000	2,438.02
1985-01-24	595	600	590	590	32,000	2,438.02
1985-01-23	600	610	580	590	103,000	2,438.02
1985-01-22	613	613	600	600	179,000	2,479.34
1985-01-21	614	615	593	593	240,000	2,450.41
1985-01-19	600	619	598	615	410,000	2,541.32
1985-01-18	603	603	593	593	94,000	2,450.41
1985-01-17	595	606	590	603	257,000	2,491.74
1985-01-16	587	594	586	592	170,000	2,446.28
1985-01-14	585	589	574	585	50,000	2,417.36
1985-01-11	586	589	580	580	87,000	2,396.69
1985-01-10	588	593	575	580	90,000	2,396.69
1985-01-09	595	595	588	589	126,000	2,433.88
1985-01-08	570	590	566	585	132,000	2,417.36
1985-01-07	565	573	561	565	20,000	2,334.71
1985-01-05	570	570	562	570	23,000	2,355.37
1985-01-04	563	563	562	562	13,000	2,322.31

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