4471 三洋化成工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 985 | 985 | 973 | 981 | 32,000 | 4,905 |
| 1995-12-28 | 985 | 985 | 970 | 970 | 111,000 | 4,850 |
| 1995-12-27 | 987 | 1,000 | 980 | 981 | 173,000 | 4,905 |
| 1995-12-26 | 990 | 990 | 980 | 990 | 145,000 | 4,950 |
| 1995-12-25 | 1,010 | 1,010 | 970 | 970 | 148,000 | 4,850 |
| 1995-12-22 | 1,000 | 1,010 | 989 | 990 | 102,000 | 4,950 |
| 1995-12-21 | 1,010 | 1,010 | 992 | 995 | 164,000 | 4,975 |
| 1995-12-20 | 980 | 1,030 | 960 | 1,030 | 344,000 | 5,150 |
| 1995-12-19 | 975 | 985 | 968 | 973 | 116,000 | 4,865 |
| 1995-12-18 | 1,020 | 1,020 | 970 | 970 | 149,000 | 4,850 |
| 1995-12-15 | 1,030 | 1,050 | 986 | 1,000 | 1,024,000 | 5,000 |
| 1995-12-14 | 951 | 1,030 | 951 | 1,010 | 1,478,000 | 5,050 |
| 1995-12-13 | 933 | 950 | 931 | 950 | 93,000 | 4,750 |
| 1995-12-12 | 935 | 939 | 931 | 931 | 69,000 | 4,655 |
| 1995-12-11 | 930 | 940 | 930 | 934 | 53,000 | 4,670 |
| 1995-12-08 | 949 | 949 | 930 | 930 | 286,000 | 4,650 |
| 1995-12-07 | 940 | 945 | 935 | 945 | 184,000 | 4,725 |
| 1995-12-06 | 940 | 941 | 938 | 940 | 162,000 | 4,700 |
| 1995-12-05 | 936 | 940 | 936 | 940 | 260,000 | 4,700 |
| 1995-12-04 | 938 | 938 | 930 | 935 | 93,000 | 4,675 |
| 1995-12-01 | 938 | 939 | 920 | 922 | 73,000 | 4,610 |
| 1995-11-30 | 930 | 940 | 920 | 928 | 56,000 | 4,640 |
| 1995-11-29 | 940 | 940 | 930 | 930 | 119,000 | 4,650 |
| 1995-11-28 | 940 | 940 | 930 | 939 | 70,000 | 4,695 |
| 1995-11-27 | 939 | 940 | 930 | 940 | 83,000 | 4,700 |
| 1995-11-24 | 930 | 945 | 930 | 940 | 73,000 | 4,700 |
| 1995-11-22 | 945 | 955 | 945 | 947 | 142,000 | 4,735 |
| 1995-11-21 | 948 | 954 | 940 | 945 | 315,000 | 4,725 |
| 1995-11-20 | 935 | 945 | 934 | 943 | 101,000 | 4,715 |
| 1995-11-17 | 934 | 935 | 925 | 934 | 99,000 | 4,670 |
| 1995-11-16 | 935 | 935 | 930 | 934 | 117,000 | 4,670 |
| 1995-11-15 | 927 | 935 | 927 | 935 | 193,000 | 4,675 |
| 1995-11-14 | 935 | 935 | 925 | 927 | 103,000 | 4,635 |
| 1995-11-13 | 935 | 935 | 930 | 935 | 105,000 | 4,675 |
| 1995-11-10 | 935 | 940 | 930 | 930 | 179,000 | 4,650 |
| 1995-11-09 | 918 | 931 | 917 | 930 | 196,000 | 4,650 |
| 1995-11-08 | 918 | 921 | 915 | 917 | 130,000 | 4,585 |
| 1995-11-07 | 929 | 929 | 918 | 918 | 75,000 | 4,590 |
| 1995-11-06 | 925 | 932 | 921 | 921 | 476,000 | 4,605 |
| 1995-11-02 | 927 | 930 | 920 | 930 | 170,000 | 4,650 |
| 1995-11-01 | 906 | 930 | 901 | 927 | 387,000 | 4,635 |
| 1995-10-31 | 895 | 904 | 892 | 904 | 147,000 | 4,520 |
| 1995-10-30 | 895 | 900 | 890 | 891 | 111,000 | 4,455 |
| 1995-10-27 | 908 | 908 | 890 | 890 | 141,000 | 4,450 |
| 1995-10-26 | 919 | 919 | 900 | 909 | 730,000 | 4,545 |
| 1995-10-25 | 900 | 914 | 900 | 910 | 685,000 | 4,550 |
| 1995-10-24 | 859 | 879 | 859 | 873 | 236,000 | 4,365 |
| 1995-10-23 | 861 | 865 | 860 | 862 | 219,000 | 4,310 |
| 1995-10-20 | 864 | 865 | 860 | 864 | 92,000 | 4,320 |
| 1995-10-19 | 856 | 863 | 856 | 863 | 43,000 | 4,315 |
| 1995-10-18 | 856 | 856 | 848 | 849 | 95,000 | 4,245 |
| 1995-10-17 | 856 | 857 | 850 | 856 | 94,000 | 4,280 |
| 1995-10-16 | 852 | 860 | 849 | 857 | 94,000 | 4,285 |
| 1995-10-13 | 850 | 852 | 847 | 847 | 34,000 | 4,235 |
| 1995-10-12 | 855 | 865 | 850 | 852 | 81,000 | 4,260 |
| 1995-10-11 | 880 | 880 | 865 | 865 | 27,000 | 4,325 |
| 1995-10-09 | 872 | 878 | 872 | 875 | 32,000 | 4,375 |
| 1995-10-06 | 862 | 877 | 862 | 870 | 47,000 | 4,350 |
| 1995-10-05 | 867 | 874 | 861 | 862 | 28,000 | 4,310 |
| 1995-10-04 | 873 | 875 | 865 | 875 | 75,000 | 4,375 |
| 1995-10-03 | 867 | 870 | 865 | 870 | 16,000 | 4,350 |
| 1995-10-02 | 851 | 858 | 851 | 857 | 33,000 | 4,285 |
| 1995-09-29 | 850 | 850 | 841 | 845 | 22,000 | 4,225 |
| 1995-09-28 | 855 | 855 | 840 | 845 | 90,000 | 4,225 |
| 1995-09-27 | 854 | 855 | 850 | 854 | 69,000 | 4,270 |
| 1995-09-26 | 853 | 860 | 853 | 853 | 36,000 | 4,265 |
| 1995-09-25 | 854 | 856 | 853 | 856 | 145,000 | 4,280 |
| 1995-09-22 | 868 | 875 | 860 | 863 | 95,000 | 4,315 |
| 1995-09-21 | 880 | 882 | 863 | 882 | 408,000 | 4,410 |
| 1995-09-20 | 880 | 880 | 868 | 880 | 104,000 | 4,400 |
| 1995-09-19 | 877 | 877 | 870 | 870 | 135,000 | 4,350 |
| 1995-09-18 | 883 | 883 | 872 | 872 | 111,000 | 4,360 |
| 1995-09-14 | 870 | 883 | 866 | 883 | 389,000 | 4,415 |
| 1995-09-13 | 861 | 870 | 858 | 865 | 130,000 | 4,325 |
| 1995-09-12 | 869 | 870 | 860 | 860 | 131,000 | 4,300 |
| 1995-09-11 | 869 | 870 | 860 | 869 | 91,000 | 4,345 |
| 1995-09-08 | 855 | 869 | 852 | 852 | 151,000 | 4,260 |
| 1995-09-07 | 856 | 856 | 850 | 856 | 23,000 | 4,280 |
| 1995-09-06 | 859 | 866 | 850 | 855 | 133,000 | 4,275 |
| 1995-09-05 | 852 | 857 | 850 | 857 | 42,000 | 4,285 |
| 1995-09-04 | 864 | 865 | 857 | 857 | 52,000 | 4,285 |
| 1995-09-01 | 865 | 865 | 864 | 864 | 27,000 | 4,320 |
| 1995-08-31 | 865 | 866 | 853 | 861 | 74,000 | 4,305 |
| 1995-08-30 | 882 | 882 | 865 | 866 | 219,000 | 4,330 |
| 1995-08-29 | 880 | 883 | 869 | 883 | 316,000 | 4,415 |
| 1995-08-28 | 857 | 880 | 857 | 880 | 366,000 | 4,400 |
| 1995-08-25 | 868 | 874 | 851 | 851 | 163,000 | 4,255 |
| 1995-08-24 | 850 | 858 | 849 | 858 | 93,000 | 4,290 |
| 1995-08-23 | 854 | 861 | 845 | 850 | 51,000 | 4,250 |
| 1995-08-22 | 854 | 870 | 854 | 861 | 89,000 | 4,305 |
| 1995-08-21 | 833 | 845 | 833 | 845 | 129,000 | 4,225 |
| 1995-08-18 | 850 | 850 | 830 | 832 | 199,000 | 4,160 |
| 1995-08-17 | 850 | 860 | 850 | 855 | 114,000 | 4,275 |
| 1995-08-16 | 840 | 870 | 840 | 842 | 193,000 | 4,210 |
| 1995-08-15 | 805 | 836 | 803 | 835 | 43,000 | 4,175 |
| 1995-08-14 | 805 | 805 | 800 | 805 | 84,000 | 4,025 |
| 1995-08-11 | 810 | 810 | 800 | 800 | 45,000 | 4,000 |
| 1995-08-10 | 801 | 810 | 801 | 802 | 28,000 | 4,010 |
| 1995-08-09 | 801 | 801 | 801 | 801 | 32,000 | 4,005 |
| 1995-08-08 | 800 | 810 | 785 | 810 | 73,000 | 4,050 |
| 1995-08-07 | 810 | 810 | 800 | 800 | 27,000 | 4,000 |
| 1995-08-04 | 809 | 813 | 797 | 799 | 104,000 | 3,995 |
| 1995-08-03 | 812 | 823 | 812 | 819 | 74,000 | 4,095 |
| 1995-08-02 | 810 | 810 | 800 | 801 | 49,000 | 4,005 |
| 1995-08-01 | 811 | 811 | 800 | 805 | 67,000 | 4,025 |
| 1995-07-31 | 799 | 806 | 791 | 805 | 161,000 | 4,025 |
| 1995-07-28 | 792 | 800 | 792 | 799 | 30,000 | 3,995 |
| 1995-07-27 | 803 | 804 | 780 | 800 | 139,000 | 4,000 |
| 1995-07-26 | 803 | 805 | 797 | 805 | 100,000 | 4,025 |
| 1995-07-25 | 808 | 808 | 795 | 795 | 83,000 | 3,975 |
| 1995-07-24 | 811 | 811 | 800 | 805 | 38,000 | 4,025 |
| 1995-07-21 | 810 | 810 | 808 | 809 | 22,000 | 4,045 |
| 1995-07-20 | 801 | 801 | 793 | 800 | 65,000 | 4,000 |
| 1995-07-19 | 822 | 822 | 800 | 800 | 62,000 | 4,000 |
| 1995-07-18 | 845 | 850 | 830 | 830 | 270,000 | 4,150 |
| 1995-07-17 | 844 | 850 | 830 | 845 | 240,000 | 4,225 |
| 1995-07-14 | 831 | 831 | 824 | 824 | 46,000 | 4,120 |
| 1995-07-13 | 840 | 840 | 825 | 830 | 86,000 | 4,150 |
| 1995-07-12 | 820 | 837 | 820 | 830 | 215,000 | 4,150 |
| 1995-07-11 | 805 | 805 | 795 | 805 | 35,000 | 4,025 |
| 1995-07-10 | 803 | 810 | 803 | 803 | 280,000 | 4,015 |
| 1995-07-07 | 780 | 806 | 780 | 787 | 193,000 | 3,935 |
| 1995-07-06 | 764 | 775 | 763 | 775 | 36,000 | 3,875 |
| 1995-07-05 | 762 | 780 | 761 | 762 | 14,000 | 3,810 |
| 1995-07-04 | 770 | 770 | 760 | 761 | 14,000 | 3,805 |
| 1995-07-03 | 768 | 768 | 760 | 760 | 31,000 | 3,800 |
| 1995-06-30 | 773 | 773 | 760 | 770 | 131,000 | 3,850 |
| 1995-06-29 | 790 | 799 | 772 | 773 | 25,000 | 3,865 |
| 1995-06-28 | 772 | 772 | 760 | 772 | 53,000 | 3,860 |
| 1995-06-27 | 777 | 777 | 772 | 772 | 29,000 | 3,860 |
| 1995-06-26 | 784 | 785 | 775 | 777 | 236,000 | 3,885 |
| 1995-06-23 | 765 | 775 | 756 | 775 | 85,000 | 3,875 |
| 1995-06-22 | 761 | 765 | 755 | 755 | 44,000 | 3,775 |
| 1995-06-21 | 761 | 761 | 759 | 760 | 24,000 | 3,800 |
| 1995-06-20 | 789 | 789 | 750 | 750 | 36,000 | 3,750 |
| 1995-06-19 | 765 | 787 | 765 | 780 | 17,000 | 3,900 |
| 1995-06-16 | 752 | 760 | 748 | 760 | 38,000 | 3,800 |
| 1995-06-15 | 748 | 748 | 740 | 742 | 71,000 | 3,710 |
| 1995-06-14 | 741 | 748 | 741 | 748 | 50,000 | 3,740 |
| 1995-06-13 | 788 | 788 | 740 | 740 | 52,000 | 3,700 |
| 1995-06-12 | 788 | 788 | 788 | 788 | 36,000 | 3,940 |
| 1995-06-09 | 819 | 819 | 803 | 803 | 109,000 | 4,015 |
| 1995-06-08 | 813 | 815 | 812 | 812 | 19,000 | 4,060 |
| 1995-06-07 | 820 | 820 | 812 | 812 | 7,000 | 4,060 |
| 1995-06-06 | 828 | 828 | 811 | 812 | 26,000 | 4,060 |
| 1995-06-05 | 835 | 835 | 828 | 828 | 23,000 | 4,140 |
| 1995-06-02 | 830 | 835 | 830 | 835 | 61,000 | 4,175 |
| 1995-06-01 | 820 | 820 | 820 | 820 | 33,000 | 4,100 |
| 1995-05-31 | 831 | 835 | 820 | 820 | 16,000 | 4,100 |
| 1995-05-30 | 836 | 846 | 830 | 830 | 29,000 | 4,150 |
| 1995-05-29 | 830 | 852 | 830 | 850 | 31,000 | 4,250 |
| 1995-05-26 | 840 | 850 | 840 | 850 | 21,000 | 4,250 |
| 1995-05-25 | 840 | 849 | 840 | 840 | 38,000 | 4,200 |
| 1995-05-24 | 825 | 830 | 820 | 830 | 132,000 | 4,150 |
| 1995-05-23 | 822 | 830 | 822 | 825 | 69,000 | 4,125 |
| 1995-05-22 | 823 | 823 | 821 | 822 | 24,000 | 4,110 |
| 1995-05-19 | 810 | 830 | 808 | 822 | 121,000 | 4,110 |
| 1995-05-18 | 859 | 859 | 831 | 831 | 56,000 | 4,155 |
| 1995-05-17 | 870 | 870 | 860 | 860 | 33,000 | 4,300 |
| 1995-05-16 | 873 | 873 | 872 | 872 | 40,000 | 4,360 |
| 1995-05-15 | 881 | 886 | 881 | 883 | 51,000 | 4,415 |
| 1995-05-12 | 881 | 888 | 879 | 888 | 58,000 | 4,440 |
| 1995-05-11 | 888 | 888 | 880 | 880 | 23,000 | 4,400 |
| 1995-05-10 | 897 | 898 | 889 | 889 | 193,000 | 4,445 |
| 1995-05-09 | 899 | 899 | 896 | 897 | 126,000 | 4,485 |
| 1995-05-08 | 895 | 901 | 894 | 894 | 87,000 | 4,470 |
| 1995-05-02 | 891 | 895 | 891 | 895 | 240,000 | 4,475 |
| 1995-05-01 | 889 | 893 | 889 | 891 | 108,000 | 4,455 |
| 1995-04-28 | 889 | 890 | 887 | 889 | 52,000 | 4,445 |
| 1995-04-27 | 880 | 884 | 876 | 884 | 43,000 | 4,420 |
| 1995-04-26 | 872 | 875 | 870 | 870 | 100,000 | 4,350 |
| 1995-04-25 | 872 | 872 | 870 | 872 | 147,000 | 4,360 |
| 1995-04-24 | 862 | 872 | 862 | 869 | 145,000 | 4,345 |
| 1995-04-21 | 860 | 864 | 855 | 861 | 83,000 | 4,305 |
| 1995-04-20 | 845 | 862 | 844 | 854 | 78,000 | 4,270 |
| 1995-04-19 | 839 | 840 | 835 | 835 | 21,000 | 4,175 |
| 1995-04-18 | 845 | 845 | 840 | 840 | 27,000 | 4,200 |
| 1995-04-17 | 836 | 845 | 830 | 845 | 27,000 | 4,225 |
| 1995-04-14 | 842 | 845 | 840 | 840 | 42,000 | 4,200 |
| 1995-04-13 | 846 | 846 | 840 | 840 | 7,000 | 4,200 |
| 1995-04-12 | 844 | 845 | 840 | 845 | 32,000 | 4,225 |
| 1995-04-11 | 850 | 850 | 835 | 836 | 14,000 | 4,180 |
| 1995-04-10 | 825 | 834 | 824 | 834 | 47,000 | 4,170 |
| 1995-04-07 | 849 | 849 | 834 | 834 | 8,000 | 4,170 |
| 1995-04-06 | 830 | 849 | 830 | 849 | 5,000 | 4,245 |
| 1995-04-05 | 830 | 837 | 830 | 835 | 111,000 | 4,175 |
| 1995-04-04 | 820 | 832 | 815 | 830 | 35,000 | 4,150 |
| 1995-04-03 | 840 | 840 | 820 | 820 | 23,000 | 4,100 |
| 1995-03-31 | 868 | 868 | 850 | 850 | 106,000 | 4,250 |
| 1995-03-30 | 850 | 860 | 850 | 858 | 51,000 | 4,290 |
| 1995-03-29 | 865 | 866 | 860 | 860 | 14,000 | 4,300 |
| 1995-03-28 | 873 | 874 | 851 | 872 | 65,000 | 4,360 |
| 1995-03-27 | 860 | 869 | 860 | 869 | 50,000 | 4,345 |
| 1995-03-24 | 859 | 860 | 850 | 851 | 12,000 | 4,255 |
| 1995-03-23 | 869 | 869 | 860 | 860 | 75,000 | 4,300 |
| 1995-03-22 | 860 | 862 | 850 | 860 | 47,000 | 4,300 |
| 1995-03-20 | 851 | 860 | 850 | 860 | 37,000 | 4,300 |
| 1995-03-17 | 880 | 880 | 860 | 870 | 21,000 | 4,350 |
| 1995-03-16 | 881 | 881 | 870 | 870 | 30,000 | 4,350 |
| 1995-03-15 | 890 | 890 | 880 | 890 | 63,000 | 4,450 |
| 1995-03-14 | 900 | 900 | 881 | 890 | 91,000 | 4,450 |
| 1995-03-13 | 905 | 905 | 899 | 905 | 44,000 | 4,525 |
| 1995-03-10 | 915 | 916 | 908 | 908 | 87,000 | 4,540 |
| 1995-03-09 | 914 | 917 | 914 | 915 | 25,000 | 4,575 |
| 1995-03-08 | 910 | 915 | 905 | 914 | 83,000 | 4,570 |
| 1995-03-07 | 910 | 917 | 908 | 917 | 80,000 | 4,585 |
| 1995-03-06 | 915 | 917 | 900 | 917 | 59,000 | 4,585 |
| 1995-03-03 | 895 | 910 | 895 | 905 | 62,000 | 4,525 |
| 1995-03-02 | 905 | 905 | 900 | 900 | 39,000 | 4,500 |
| 1995-03-01 | 895 | 895 | 888 | 890 | 51,000 | 4,450 |
| 1995-02-28 | 900 | 900 | 885 | 888 | 42,000 | 4,440 |
| 1995-02-27 | 900 | 900 | 872 | 885 | 49,000 | 4,425 |
| 1995-02-24 | 905 | 915 | 905 | 905 | 52,000 | 4,525 |
| 1995-02-23 | 927 | 927 | 900 | 920 | 32,000 | 4,600 |
| 1995-02-22 | 940 | 940 | 930 | 930 | 16,000 | 4,650 |
| 1995-02-21 | 927 | 950 | 927 | 950 | 23,000 | 4,750 |
| 1995-02-20 | 931 | 931 | 930 | 930 | 37,000 | 4,650 |
| 1995-02-17 | 920 | 950 | 920 | 931 | 63,000 | 4,655 |
| 1995-02-16 | 921 | 922 | 921 | 922 | 7,000 | 4,610 |
| 1995-02-15 | 918 | 920 | 918 | 918 | 18,000 | 4,590 |
| 1995-02-14 | 915 | 925 | 915 | 918 | 43,000 | 4,590 |
| 1995-02-13 | 920 | 926 | 920 | 925 | 30,000 | 4,625 |
| 1995-02-10 | 928 | 928 | 918 | 920 | 25,000 | 4,600 |
| 1995-02-09 | 930 | 930 | 919 | 919 | 184,000 | 4,595 |
| 1995-02-08 | 957 | 957 | 920 | 920 | 34,000 | 4,600 |
| 1995-02-07 | 956 | 960 | 950 | 954 | 122,000 | 4,770 |
| 1995-02-06 | 970 | 976 | 955 | 955 | 58,000 | 4,775 |
| 1995-02-03 | 970 | 970 | 955 | 965 | 56,000 | 4,825 |
| 1995-02-02 | 980 | 980 | 970 | 970 | 86,000 | 4,850 |
| 1995-02-01 | 990 | 990 | 981 | 981 | 74,000 | 4,905 |
| 1995-01-31 | 986 | 990 | 986 | 989 | 32,000 | 4,945 |
| 1995-01-30 | 980 | 995 | 980 | 985 | 56,000 | 4,925 |
| 1995-01-27 | 995 | 998 | 988 | 989 | 53,000 | 4,945 |
| 1995-01-26 | 994 | 995 | 985 | 988 | 90,000 | 4,940 |
| 1995-01-25 | 995 | 1,010 | 980 | 981 | 186,000 | 4,905 |
| 1995-01-24 | 990 | 997 | 980 | 997 | 49,000 | 4,985 |
| 1995-01-23 | 990 | 996 | 990 | 992 | 54,000 | 4,960 |
| 1995-01-20 | 1,000 | 1,010 | 995 | 996 | 48,000 | 4,980 |
| 1995-01-19 | 1,010 | 1,010 | 1,000 | 1,010 | 128,000 | 5,050 |
| 1995-01-18 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 5,050 |
| 1995-01-17 | 1,030 | 1,030 | 1,000 | 1,010 | 47,000 | 5,050 |
| 1995-01-13 | 1,020 | 1,030 | 1,020 | 1,030 | 14,000 | 5,150 |
| 1995-01-12 | 1,030 | 1,030 | 1,020 | 1,020 | 27,000 | 5,100 |
| 1995-01-11 | 1,020 | 1,030 | 1,010 | 1,030 | 26,000 | 5,150 |
| 1995-01-10 | 1,000 | 1,020 | 997 | 1,010 | 122,000 | 5,050 |
| 1995-01-09 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1995-01-06 | 1,010 | 1,010 | 1,000 | 1,000 | 42,000 | 5,000 |
| 1995-01-05 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 | 5,100 |
| 1995-01-04 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 5,250 |
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
