4471 三洋化成工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,1501,1801,1501,16048,0005,272.73
1993-12-291,1601,1601,1301,15079,0005,227.27
1993-12-281,1501,1601,1301,14064,0005,181.82
1993-12-271,1601,1701,1401,16078,0005,272.73
1993-12-241,1901,1901,1501,15026,0005,227.27
1993-12-221,1801,2001,1801,20028,0005,454.55
1993-12-211,1701,1801,1701,18042,0005,363.64
1993-12-201,2201,2201,1801,18061,0005,363.64
1993-12-171,2101,2201,2001,22036,0005,545.45
1993-12-161,1801,2201,1801,20071,0005,454.55
1993-12-151,1901,2101,1801,20039,0005,454.55
1993-12-141,2001,2201,2001,200159,0005,454.55
1993-12-131,1801,2201,1801,22022,0005,545.45
1993-12-101,2001,2101,1801,200103,0005,454.55
1993-12-091,1501,1801,1501,18055,0005,363.64
1993-12-081,1501,1601,1301,130135,0005,136.36
1993-12-071,1301,1701,1301,16071,0005,272.73
1993-12-061,1801,1801,1501,15076,0005,227.27
1993-12-031,2101,2301,1801,190287,0005,409.09
1993-12-021,2201,2801,2001,230187,0005,590.91
1993-12-011,1401,2301,1401,23098,0005,590.91
1993-11-301,1001,1401,0901,130286,0005,136.36
1993-11-291,1301,1401,0801,110222,0005,045.45
1993-11-261,2101,2101,1501,150158,0005,227.27
1993-11-251,2201,2301,1801,200127,0005,454.55
1993-11-241,2401,2501,2201,220112,0005,545.45
1993-11-221,2501,2801,2301,230421,0005,590.91
1993-11-191,2801,3101,2801,290153,0005,863.64
1993-11-181,3001,3001,2801,30030,0005,909.09
1993-11-171,2801,2901,2801,28045,0005,818.18
1993-11-161,2801,3001,2801,300142,0005,909.09
1993-11-151,3201,3201,2901,300120,0005,909.09
1993-11-121,2901,3201,2901,300269,0005,909.09
1993-11-111,3001,3101,2901,290123,0005,863.64
1993-11-101,3101,3201,3001,300351,0005,909.09
1993-11-091,3701,3801,2801,320375,0006,000
1993-11-081,3701,3701,3401,350112,0006,136.36
1993-11-051,3901,4001,3701,370447,0006,227.27
1993-11-041,3901,4201,3901,390118,0006,318.18
1993-11-021,3901,4001,3801,400286,0006,363.64
1993-11-011,4001,4001,3801,390147,0006,318.18
1993-10-291,3901,4001,3901,390252,0006,318.18
1993-10-281,3801,4001,3801,380331,0006,272.73
1993-10-271,3701,4001,3701,400194,0006,363.64
1993-10-261,3901,3901,3701,370192,0006,227.27
1993-10-251,3801,4001,3701,390189,0006,318.18
1993-10-221,3601,3801,3601,370114,0006,227.27
1993-10-211,3701,3801,3601,360112,0006,181.82
1993-10-201,3801,4001,3701,38089,0006,272.73
1993-10-191,3901,4001,3801,400138,0006,363.64
1993-10-181,4201,4201,3901,390462,0006,318.18
1993-10-151,4501,4501,4201,420278,0006,454.55
1993-10-141,4601,4701,4401,450232,0006,590.91
1993-10-131,4701,4701,4501,460223,0006,636.36
1993-10-121,4901,4901,4701,47045,0006,681.82
1993-10-081,4501,5001,4501,490339,0006,772.73
1993-10-071,4801,4901,4701,470240,0006,681.82
1993-10-061,4601,4901,4501,490427,0006,772.73
1993-10-051,4601,4601,4501,460148,0006,636.36
1993-10-041,4601,4601,4501,460414,0006,636.36
1993-10-011,4601,4601,4501,460266,0006,636.36
1993-09-301,4301,4801,4201,460916,0006,636.36
1993-09-291,4301,4301,4101,410130,0006,409.09
1993-09-281,4301,4301,4201,43090,0006,500
1993-09-271,4201,4301,4001,420130,0006,454.55
1993-09-241,4101,4301,4001,430180,0006,500
1993-09-221,4101,4101,4001,410118,0006,409.09
1993-09-211,4301,4301,4101,420201,0006,454.55
1993-09-201,4101,4101,4001,41099,0006,409.09
1993-09-171,4101,4101,3901,400168,0006,363.64
1993-09-161,4301,4301,4101,410170,0006,409.09
1993-09-141,4301,4501,4201,430824,0006,500
1993-09-131,4101,4301,4001,430345,0006,500
1993-09-101,3901,4201,3901,410190,0006,409.09
1993-09-091,3901,3901,3801,39049,0006,318.18
1993-09-081,3801,3901,3801,39047,0006,318.18
1993-09-071,3801,3901,3801,38064,0006,272.73
1993-09-061,4001,4001,3801,400133,0006,363.64
1993-09-031,4101,4101,3901,390345,0006,318.18
1993-09-021,3801,4301,3701,400820,0006,363.64
1993-09-011,3801,3801,3601,380127,0006,272.73
1993-08-311,3801,3901,3601,380109,0006,272.73
1993-08-301,3801,3801,3701,37061,0006,227.27
1993-08-271,3601,3801,3501,38041,0006,272.73
1993-08-261,3601,3701,3601,370100,0006,227.27
1993-08-251,3501,3601,3501,36056,0006,181.82
1993-08-241,3301,3501,3301,35062,0006,136.36
1993-08-231,3501,3501,3401,34041,0006,090.91
1993-08-201,3701,3701,3501,36023,0006,181.82
1993-08-191,3601,3601,3501,360125,0006,181.82
1993-08-181,3601,3801,3501,360261,0006,181.82
1993-08-171,3601,3801,3601,380120,0006,272.73
1993-08-161,3701,3701,3601,36034,0006,181.82
1993-08-131,3601,3801,3601,37070,0006,227.27
1993-08-121,3901,3901,3601,360169,0006,181.82
1993-08-111,3801,4001,3701,380467,0006,272.73
1993-08-101,3701,3701,3601,370144,0006,227.27
1993-08-091,3601,3601,3501,36079,0006,181.82
1993-08-061,3601,3601,3501,35081,0006,136.36
1993-08-051,3501,3601,3501,36063,0006,181.82
1993-08-041,3701,3701,3501,35096,0006,136.36
1993-08-031,3601,3701,3501,35095,0006,136.36
1993-08-021,3601,3601,3401,34035,0006,090.91
1993-07-301,3701,3801,3501,350118,0006,136.36
1993-07-291,3401,3601,3301,360287,0006,181.82
1993-07-281,3401,3401,3301,33052,0006,045.45
1993-07-271,3301,3501,3301,350114,0006,136.36
1993-07-261,3201,3501,3201,35061,0006,136.36
1993-07-231,3201,3301,3201,33051,0006,045.45
1993-07-221,3401,3401,3201,330130,0006,045.45
1993-07-211,3201,3401,3201,33067,0006,045.45
1993-07-201,3301,3501,3201,320120,0006,000
1993-07-191,3501,3501,3401,350104,0006,136.36
1993-07-161,3801,3801,3501,360359,0006,181.82
1993-07-151,3401,4001,3301,3801,247,0006,272.73
1993-07-141,3101,3401,3001,330259,0006,045.45
1993-07-131,2601,3001,2601,300209,0005,909.09
1993-07-121,2601,2701,2501,25077,0005,681.82
1993-07-091,2401,2601,2201,25086,0005,681.82
1993-07-081,2401,2401,2201,220121,0005,545.45
1993-07-071,2101,2401,2101,230197,0005,590.91
1993-07-061,2001,2201,2001,210181,0005,500
1993-07-051,2301,2301,2001,200553,0005,454.55
1993-07-021,2401,2901,2401,240163,0005,636.36
1993-07-011,2401,2501,2301,250125,0005,681.82
1993-06-301,2601,2601,2401,24096,0005,636.36
1993-06-291,2801,2801,2601,26040,0005,727.27
1993-06-281,2501,2801,2501,28031,0005,818.18
1993-06-251,2501,2601,2301,240152,0005,636.36
1993-06-241,2401,2701,2401,250105,0005,681.82
1993-06-231,2701,2701,2501,26051,0005,727.27
1993-06-221,2301,2701,2301,260278,0005,727.27
1993-06-211,2301,2401,2001,230235,0005,590.91
1993-06-181,2601,2601,2301,25096,0005,681.82
1993-06-171,2601,2701,2301,240160,0005,636.36
1993-06-161,2701,2801,2501,280108,0005,818.18
1993-06-151,3201,3201,2801,280175,0005,818.18
1993-06-141,3401,3401,3301,33045,0006,045.45
1993-06-111,3501,3601,3301,330157,0006,045.45
1993-06-101,3401,3501,3301,34029,0006,090.91
1993-06-081,3601,3701,3301,35083,0006,136.36
1993-06-071,3801,3901,3701,37063,0006,227.27
1993-06-041,3901,4001,3801,380406,0006,272.73
1993-06-031,3501,3801,3501,380202,0006,272.73
1993-06-021,3301,3501,3201,350113,0006,136.36
1993-06-011,3401,3501,3201,330171,0006,045.45
1993-05-311,3701,3801,3401,34081,0006,090.91
1993-05-281,3701,3801,3601,37096,0006,227.27
1993-05-271,3701,3901,3701,370307,0006,227.27
1993-05-261,3701,3801,3601,370138,0006,227.27
1993-05-251,3701,3901,3601,360481,0006,181.82
1993-05-241,3501,3701,3401,350196,0006,136.36
1993-05-211,3201,3501,3201,330404,0006,045.45
1993-05-201,3301,3301,3101,330180,0006,045.45
1993-05-191,3101,3301,3001,330149,0006,045.45
1993-05-181,3401,3401,3101,310117,0005,954.55
1993-05-171,3601,3601,3301,340110,0006,090.91
1993-05-141,3601,3601,3301,330182,0006,045.45
1993-05-131,3601,3701,3501,350167,0006,136.36
1993-05-121,3501,3801,3501,380541,0006,272.73
1993-05-111,3201,3501,3001,350428,0006,136.36
1993-05-101,2901,3101,2801,310425,0005,954.55
1993-05-071,2901,3001,2801,280284,0005,818.18
1993-05-061,2901,3001,2801,300132,0005,909.09
1993-04-301,2801,3001,2701,290666,0005,863.64
1993-04-281,2501,2901,2501,270587,0005,772.73
1993-04-271,2301,2501,2201,230139,0005,590.91
1993-04-261,2101,2201,2001,21076,0005,500
1993-04-231,2101,2101,2001,210128,0005,500
1993-04-221,2301,2301,2101,21038,0005,500
1993-04-211,2501,2501,2201,230125,0005,590.91
1993-04-201,2601,2701,2301,250202,0005,681.82
1993-04-191,2401,2601,2201,260174,0005,727.27
1993-04-161,2601,2701,2401,260478,0005,727.27
1993-04-151,2301,2701,2301,250618,0005,681.82
1993-04-141,2501,2501,2201,230362,0005,590.91
1993-04-131,1801,2401,1801,230672,0005,590.91
1993-04-121,2101,2101,1801,180404,0005,363.64
1993-04-091,1701,2201,1701,2001,476,0005,454.55
1993-04-081,1501,1701,1401,170606,0005,318.18
1993-04-071,1301,1501,1201,120201,0005,090.91
1993-04-061,1301,1401,1201,120174,0005,090.91
1993-04-051,1501,1601,1301,130199,0005,136.36
1993-04-021,1401,1501,1301,130188,0005,136.36
1993-04-011,1201,1301,1001,120153,0005,090.91
1993-03-311,1401,1501,1301,140156,0005,181.82
1993-03-301,1601,1601,1401,140194,0005,181.82
1993-03-291,1501,1701,1501,160292,0005,272.73
1993-03-261,1301,1501,1301,140375,0005,181.82
1993-03-251,1101,1101,0801,110294,0005,045.45
1993-03-241,1101,1201,0901,090173,0004,954.55
1993-03-231,1201,1201,1101,110222,0005,045.45
1993-03-221,1101,1201,1101,120113,0005,090.91
1993-03-191,1401,1401,1201,120260,0005,090.91
1993-03-181,1401,1501,1301,140528,0005,181.82
1993-03-171,1101,1401,1101,130857,0005,136.36
1993-03-161,0801,1301,0801,110818,0005,045.45
1993-03-151,0801,0801,0701,07046,0004,863.64
1993-03-121,0801,0801,0601,070262,0004,863.64
1993-03-111,0601,0701,0501,070107,0004,863.64
1993-03-101,0601,0601,0401,060144,0004,818.18
1993-03-091,0701,0801,0601,060346,0004,818.18
1993-03-081,0501,0701,0301,0601,345,0004,818.18
1993-03-051,0801,0801,0501,060167,0004,818.18
1993-03-041,0801,0901,0701,080224,0004,909.09
1993-03-031,0501,0701,0501,060230,0004,818.18
1993-03-021,0401,0601,0401,040107,0004,727.27
1993-03-011,0401,0401,0401,04010,0004,727.27
1993-02-261,0501,0501,0401,05018,0004,772.73
1993-02-251,0601,0601,0401,05047,0004,772.73
1993-02-241,0601,0601,0501,05090,0004,772.73
1993-02-231,0601,0601,0501,06056,0004,818.18
1993-02-221,0701,0701,0601,06093,0004,818.18
1993-02-191,0701,0801,0601,070133,0004,863.64
1993-02-181,0801,0801,0701,070165,0004,863.64
1993-02-171,0601,0801,0501,07076,0004,863.64
1993-02-161,0701,0701,0601,060112,0004,818.18
1993-02-151,0801,0801,0701,07076,0004,863.64
1993-02-121,0801,0901,0701,070194,0004,863.64
1993-02-101,0701,0701,0601,07032,0004,863.64
1993-02-091,0801,0801,0701,07072,0004,863.64
1993-02-081,0901,1001,0901,09058,0004,954.55
1993-02-051,0801,0901,0801,080190,0004,909.09
1993-02-041,1001,1001,0701,080420,0004,909.09
1993-02-031,1001,1001,0801,080260,0004,909.09
1993-02-021,0901,1001,0901,090400,0004,954.55
1993-02-011,0901,0901,0701,070248,0004,863.64
1993-01-291,1101,1101,0801,080396,0004,909.09
1993-01-281,0901,1201,0801,1201,501,0005,090.91
1993-01-271,0701,1001,0701,090762,0004,954.55
1993-01-261,0401,0701,0401,060353,0004,818.18
1993-01-251,0301,0401,0201,030117,0004,681.82
1993-01-221,0401,0401,0301,030103,0004,681.82
1993-01-211,0301,0401,0301,030176,0004,681.82
1993-01-201,0201,0501,0201,030387,0004,681.82
1993-01-199901,0209901,000204,0004,545.45
1993-01-189991,0009961,000113,0004,545.45
1993-01-149901,01099099974,0004,540.91
1993-01-131,0201,0201,0001,000108,0004,545.45
1993-01-121,0201,0201,0101,020109,0004,636.36
1993-01-111,0201,0301,0201,02041,0004,636.36
1993-01-081,0301,0301,0201,020151,0004,636.36
1993-01-071,0401,0401,0301,030181,0004,681.82
1993-01-061,0401,0401,0301,040157,0004,727.27
1993-01-051,0301,0601,0201,03088,0004,681.82
1993-01-041,0401,0401,0201,02017,0004,636.36

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