4471 三洋化成工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,2001,2501,1901,25079,0005,165.29
1986-12-261,2001,2101,2001,210138,0005,000
1986-12-251,1801,2101,1801,210123,0005,000
1986-12-241,1701,2201,1701,19097,0004,917.36
1986-12-231,2101,2101,1901,19054,0004,917.36
1986-12-221,2201,2301,2001,210137,0005,000
1986-12-191,2401,2401,2201,220173,0005,041.32
1986-12-181,2201,2201,2101,22034,0005,041.32
1986-12-171,2501,2501,2201,23077,0005,082.64
1986-12-161,2301,2501,2201,23045,0005,082.64
1986-12-151,2201,2501,2201,23037,0005,082.64
1986-12-121,2301,2401,2201,22046,0005,041.32
1986-12-111,2701,2801,2301,23074,0005,082.64
1986-12-101,2101,2701,2101,270135,0005,247.93
1986-12-091,2301,2401,2101,220107,0005,041.32
1986-12-081,2201,2501,2201,220142,0005,041.32
1986-12-061,2501,2601,2201,25065,0005,165.29
1986-12-051,2701,2801,2501,27076,0005,247.93
1986-12-041,3001,3101,2501,250209,0005,165.29
1986-12-031,3001,3001,2701,300159,0005,371.90
1986-12-021,3001,3001,2601,28066,0005,289.26
1986-12-011,3101,3101,2601,28071,0005,289.26
1986-11-291,2801,3001,2801,30089,0005,371.90
1986-11-281,3201,3201,2701,290429,0005,330.58
1986-11-271,2201,3301,2201,320640,0005,454.55
1986-11-261,2401,2401,1901,190222,0004,917.36
1986-11-251,2401,2601,2301,230112,0005,082.64
1986-11-221,2301,2501,2301,24089,0005,123.97
1986-11-211,2401,2601,2201,230149,0005,082.64
1986-11-201,2401,2501,2201,22074,0005,041.32
1986-11-191,2201,2501,2101,220201,0005,041.32
1986-11-181,2601,2701,2301,24098,0005,123.97
1986-11-171,2701,3001,2501,260225,0005,206.61
1986-11-141,2101,2701,2001,260375,0005,206.61
1986-11-131,2001,2301,2001,220124,0005,041.32
1986-11-121,2401,2601,2001,200353,0004,958.68
1986-11-111,1501,2401,1401,240471,0005,123.97
1986-11-101,1301,1501,1301,15058,0004,752.07
1986-11-071,0601,1501,0601,140157,0004,710.74
1986-11-061,0901,0901,0501,05047,0004,338.84
1986-11-051,0501,1001,0501,10044,0004,545.45
1986-11-041,0901,1001,0701,07074,0004,421.49
1986-11-011,0901,1201,0501,05027,0004,338.84
1986-10-311,1001,1501,0701,150106,0004,752.07
1986-10-301,1001,1001,0701,09060,0004,504.13
1986-10-291,0101,0601,0101,060107,0004,380.17
1986-10-281,0201,0301,0001,00030,0004,132.23
1986-10-271,0301,0301,0001,00020,0004,132.23
1986-10-251,0001,0309951,03036,0004,256.20
1986-10-241,0601,0601,0301,03049,0004,256.20
1986-10-231,0001,0601,0001,00034,0004,132.23
1986-10-221,0401,050995996141,0004,115.70
1986-10-219991,0209981,02055,0004,214.88
1986-10-2099199699099624,0004,115.70
1986-10-171,0301,030990990214,0004,090.91
1986-10-161,0301,0301,0001,030153,0004,256.20
1986-10-151,0801,0801,0301,03034,0004,256.20
1986-10-141,1001,1101,0701,07017,0004,421.49
1986-10-131,1501,1501,0801,08022,0004,462.81
1986-10-091,1101,1401,1101,13058,0004,669.42
1986-10-081,1201,1201,0701,09044,0004,504.13
1986-10-071,1201,1301,0801,13037,0004,669.42
1986-10-061,1301,1501,1301,130269,0004,669.42
1986-10-031,0001,0809951,030274,0004,256.20
1986-10-021,0701,0701,0001,000101,0004,132.23
1986-10-011,1401,1401,0501,05053,0004,338.84
1986-09-301,1501,1701,1301,17070,0004,834.71
1986-09-291,2001,2001,1501,20082,0004,958.68
1986-09-271,2001,2101,1801,21044,0005,000
1986-09-261,2501,2501,1701,200104,0004,958.68
1986-09-251,3001,3001,2701,27093,0005,247.93
1986-09-241,2601,3001,2601,30060,0005,371.90
1986-09-221,2101,2501,2001,25046,0005,165.29
1986-09-191,1701,2101,1301,21089,0005,000
1986-09-181,1901,1901,1001,170109,0004,834.71
1986-09-171,2001,2401,1901,19099,0004,917.36
1986-09-161,2901,2901,2201,22049,0005,041.32
1986-09-121,2901,3501,2901,350213,0005,578.51
1986-09-111,3801,4101,3501,35093,0005,578.51
1986-09-101,4201,4301,3901,400170,0005,785.12
1986-09-091,4301,4401,3901,44076,0005,950.41
1986-09-081,4301,4501,4001,45078,0005,991.74
1986-09-061,4301,5001,4301,500141,0006,198.35
1986-09-051,4501,4601,4201,450156,0005,991.74
1986-09-041,4701,5001,4301,450141,0005,991.74
1986-09-031,4201,4901,4001,49087,0006,157.02
1986-09-021,4301,4801,4201,470192,0006,074.38
1986-09-011,4901,4901,4401,45067,0005,991.74
1986-08-301,4701,4901,4501,48055,0006,115.70
1986-08-291,4601,4901,4501,49095,0006,157.02
1986-08-281,4601,5001,4501,45090,0005,991.74
1986-08-271,5301,5301,4501,500208,0006,198.35
1986-08-261,5601,5901,4801,500146,0006,198.35
1986-08-251,4501,5901,4501,590215,0006,570.25
1986-08-231,5301,5301,4501,450210,0005,991.74
1986-08-221,6301,6301,5001,500309,0006,198.35
1986-08-211,5901,6301,4801,630387,0006,735.54
1986-08-201,5901,6801,5801,580789,0006,528.93
1986-08-191,6501,6501,5601,560385,0006,446.28
1986-08-181,7001,7001,6301,660711,0006,859.50
1986-08-151,7001,7001,6401,640878,0006,776.86
1986-08-141,6901,7801,6701,7502,573,9997,231.40
1986-08-131,5501,7001,5501,7003,672,9997,024.79
1986-08-121,4501,5201,4301,5201,114,0006,280.99
1986-08-111,4201,4501,3801,450590,0005,991.74
1986-08-081,4401,4501,4101,420770,0005,867.77
1986-08-071,3401,4001,3301,400699,0005,785.12
1986-08-061,3101,3401,3001,340216,0005,537.19
1986-08-051,3201,3301,2901,310140,0005,413.22
1986-08-041,3001,3301,2701,32081,0005,454.55
1986-08-021,2601,2801,2601,27040,0005,247.93
1986-08-011,3001,3001,2601,260237,0005,206.61
1986-07-311,3201,3301,2801,280254,0005,289.26
1986-07-301,3101,3501,2901,320239,0005,454.55
1986-07-291,3001,3701,2901,350642,0005,578.51
1986-07-281,3001,3001,2901,300109,0005,371.90
1986-07-261,3001,3001,2601,300118,0005,371.90
1986-07-251,2801,3401,2801,300528,0005,371.90
1986-07-241,2501,2901,2501,280479,0005,289.26
1986-07-231,2201,2601,2101,260354,0005,206.61
1986-07-221,2001,2201,2001,22032,0005,041.32
1986-07-211,2201,2301,1801,220115,0005,041.32
1986-07-191,2301,2301,2201,23060,0005,082.64
1986-07-181,2401,2401,2101,220176,0005,041.32
1986-07-171,1901,2401,1901,240455,0005,123.97
1986-07-161,2101,2301,2001,20052,0004,958.68
1986-07-151,2201,2401,2101,24054,0005,123.97
1986-07-141,2301,2501,2201,24076,0005,123.97
1986-07-111,2001,2401,2001,230162,0005,082.64
1986-07-101,2101,2101,1801,190107,0004,917.36
1986-07-091,2101,2301,2001,220150,0005,041.32
1986-07-081,2101,2501,2101,230114,0005,082.64
1986-07-071,2601,2601,2401,24091,0005,123.97
1986-07-051,2601,2601,2401,260146,0005,206.61
1986-07-041,2401,2401,2201,240247,0005,123.97
1986-07-031,2201,2601,2001,240337,0005,123.97
1986-07-021,2001,2101,1901,210187,0005,000
1986-07-011,1901,2001,1901,200199,0004,958.68
1986-06-301,1801,2001,1801,18073,0004,876.03
1986-06-281,1801,1901,1701,19043,0004,917.36
1986-06-271,1901,2001,1801,180136,0004,876.03
1986-06-261,1901,2201,1901,190302,0004,917.36
1986-06-251,1401,1901,1401,190408,0004,917.36
1986-06-241,1401,1601,1301,140197,0004,710.74
1986-06-231,1401,1401,1201,130288,0004,669.42
1986-06-211,1201,1301,1101,12085,0004,628.10
1986-06-201,1201,1401,1001,100366,0004,545.45
1986-06-191,1001,1201,1001,120124,0004,628.10
1986-06-181,1001,1201,0901,100138,0004,545.45
1986-06-171,0801,0901,0801,08088,0004,462.81
1986-06-161,1101,1101,0901,10027,0004,545.45
1986-06-131,1201,1201,1001,12069,0004,628.10
1986-06-121,1201,1201,1001,100158,0004,545.45
1986-06-111,1001,1101,0901,090100,0004,504.13
1986-06-101,0901,0901,0301,030358,0004,256.20
1986-06-091,1201,1201,1001,10083,0004,545.45
1986-06-071,1201,1401,1001,130166,0004,669.42
1986-06-061,1101,1101,0901,09071,0004,504.13
1986-06-051,1201,1201,0901,120345,0004,628.10
1986-06-041,0801,1001,0801,080147,0004,462.81
1986-06-031,1101,1101,0701,08096,0004,462.81
1986-06-021,1301,1301,1001,120484,0004,628.10
1986-05-311,0801,1001,0701,090194,0004,504.13
1986-05-301,0701,0901,0601,070179,0004,421.49
1986-05-291,0701,0801,0501,060384,0004,380.17
1986-05-281,0501,0601,0301,040125,0004,297.52
1986-05-271,0301,0501,0201,050102,0004,338.84
1986-05-261,0501,0501,0301,05099,0004,338.84
1986-05-241,0601,0701,0501,05096,0004,338.84
1986-05-231,0501,1001,0401,080964,0004,462.81
1986-05-221,0201,0301,0001,030122,0004,256.20
1986-05-219901,0009851,000235,0004,132.23
1986-05-201,0001,0009851,00058,0004,132.23
1986-05-191,0101,0109901,00046,0004,132.23
1986-05-171,0001,0201,0001,020121,0004,214.88
1986-05-161,0201,0309901,020155,0004,214.88
1986-05-151,0401,0501,0101,020159,0004,214.88
1986-05-141,0001,0601,0001,050634,0004,338.84
1986-05-131,0001,010997997151,0004,119.83
1986-05-121,0401,0401,0101,020184,0004,214.88
1986-05-099821,0409821,040599,0004,297.52
1986-05-08975990973985132,0004,070.25
1986-05-07961975960975158,0004,028.93
1986-05-06975975960965138,0003,987.60
1986-05-02971975955975280,0004,028.93
1986-05-01970988970970129,0004,008.26
1986-04-30990998975975177,0004,028.93
1986-04-289851,020981981273,0004,053.72
1986-04-26957976957976125,0004,033.06
1986-04-25970980951967142,0003,995.87
1986-04-24967967950960158,0003,966.94
1986-04-23967975965975182,0004,028.93
1986-04-229901,000975987512,0004,078.51
1986-04-219801,010970990696,0004,090.91
1986-04-19970989970980270,0004,049.59
1986-04-18970979960979391,0004,045.45
1986-04-17977990965965426,0003,987.60
1986-04-169459849449771,162,0004,037.19
1986-04-15935940928940495,0003,884.30
1986-04-14936941926928245,0003,834.71
1986-04-11920944920926745,0003,826.45
1986-04-10894924891924690,0003,818.18
1986-04-09898900885899145,0003,714.88
1986-04-0889689888589672,0003,702.48
1986-04-07880898880895125,0003,698.35
1986-04-0588589488088668,0003,661.16
1986-04-04865910865895743,0003,698.35
1986-04-03870890865865145,0003,574.38
1986-04-02855870855865118,0003,574.38
1986-04-01855873855862164,0003,561.98
1986-03-31855875855861223,0003,557.85
1986-03-2985985985085039,0003,512.40
1986-03-28875875855855111,0003,533.06
1986-03-27842861842855315,0003,533.06
1986-03-26860863855855120,0003,533.06
1986-03-25880880856860101,0003,553.72
1986-03-24881891870870209,0003,595.04
1986-03-2288089387989191,0003,681.82
1986-03-20865900855890215,0003,677.69
1986-03-19886886865865192,0003,574.38
1986-03-18906908885890235,0003,677.69
1986-03-17908908893896476,0003,702.48
1986-03-15893910890910711,0003,760.33
1986-03-14890893870893431,0003,690.08
1986-03-138908958658801,027,0003,636.36
1986-03-12870888867880585,0003,636.36
1986-03-11878880867880362,0003,636.36
1986-03-10870885865880824,0003,636.36
1986-03-07846860839860214,0003,553.72
1986-03-06850853846850136,0003,512.40
1986-03-05850855840850385,0003,512.40
1986-03-04855859840855687,0003,533.06
1986-03-03860860842859191,0003,549.59
1986-03-01864864853860190,0003,553.72
1986-02-28865867850865731,0003,574.38
1986-02-278388718388551,410,0003,533.06
1986-02-26812830812830171,0003,429.75
1986-02-25805816805809165,0003,342.98
1986-02-24821830815815104,0003,367.77
1986-02-2283283281582038,0003,388.43
1986-02-21835835801803204,0003,318.18
1986-02-20836840834834217,0003,446.28
1986-02-19835840833835169,0003,450.41
1986-02-18834845819841358,0003,475.21
1986-02-17849849823833182,0003,442.15
1986-02-15843844829844207,0003,487.60
1986-02-14842849831840597,0003,471.07
1986-02-13818850818835550,0003,450.41
1986-02-12820820810810186,0003,347.11
1986-02-10825827810820239,0003,388.43
1986-02-07830843817827458,0003,417.36
1986-02-06833847830836556,0003,454.55
1986-02-05853853826833655,0003,442.15
1986-02-048608678458533,518,9993,524.79
1986-02-038208498118481,850,0003,504.13
1986-02-01798805790800280,0003,305.79
1986-01-31801806789795543,0003,285.12
1986-01-30810820798815830,0003,367.77
1986-01-298218328108193,784,9993,384.30
1986-01-287808117798112,287,0003,351.24
1986-01-27769778755778193,0003,214.88
1986-01-25764769760767205,0003,169.42
1986-01-24772772764770373,0003,181.82
1986-01-23762780758767693,0003,169.42
1986-01-22758760748752197,0003,107.44
1986-01-21749754741748162,0003,090.91
1986-01-20742750733745120,0003,078.51
1986-01-1873273973273255,0003,024.79
1986-01-1774074173273286,0003,024.79
1986-01-1674074873674062,0003,057.85
1986-01-1475375373673669,0003,041.32
1986-01-13765765745745122,0003,078.51
1986-01-10769769755755649,0003,119.83
1986-01-09731749731749202,0003,095.04
1986-01-0873173873073196,0003,020.66
1986-01-0773073572673068,0003,016.53
1986-01-0673274073073053,0003,016.53
1986-01-0472973172973162,0003,020.66

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