4471 三洋化成工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 700 | 760 | 700 | 760 | 58,000 | 3,800 |
| 1997-12-29 | 709 | 714 | 670 | 680 | 234,000 | 3,400 |
| 1997-12-26 | 759 | 769 | 709 | 709 | 157,000 | 3,545 |
| 1997-12-25 | 810 | 815 | 789 | 789 | 135,000 | 3,945 |
| 1997-12-24 | 809 | 810 | 800 | 810 | 50,000 | 4,050 |
| 1997-12-22 | 840 | 840 | 809 | 821 | 50,000 | 4,105 |
| 1997-12-19 | 860 | 860 | 850 | 850 | 68,000 | 4,250 |
| 1997-12-18 | 880 | 880 | 860 | 860 | 82,000 | 4,300 |
| 1997-12-17 | 850 | 860 | 835 | 860 | 74,000 | 4,300 |
| 1997-12-16 | 859 | 862 | 845 | 845 | 24,000 | 4,225 |
| 1997-12-15 | 850 | 870 | 850 | 862 | 30,000 | 4,310 |
| 1997-12-12 | 870 | 875 | 865 | 872 | 129,000 | 4,360 |
| 1997-12-11 | 881 | 881 | 870 | 870 | 34,000 | 4,350 |
| 1997-12-10 | 920 | 920 | 890 | 890 | 67,000 | 4,450 |
| 1997-12-09 | 890 | 910 | 890 | 910 | 12,000 | 4,550 |
| 1997-12-08 | 884 | 890 | 880 | 890 | 20,000 | 4,450 |
| 1997-12-05 | 884 | 884 | 884 | 884 | 21,000 | 4,420 |
| 1997-12-04 | 884 | 884 | 880 | 880 | 32,000 | 4,400 |
| 1997-12-03 | 900 | 900 | 883 | 884 | 47,000 | 4,420 |
| 1997-12-02 | 927 | 930 | 914 | 914 | 34,000 | 4,570 |
| 1997-12-01 | 900 | 940 | 900 | 937 | 31,000 | 4,685 |
| 1997-11-28 | 910 | 910 | 905 | 908 | 50,000 | 4,540 |
| 1997-11-27 | 892 | 900 | 890 | 900 | 34,000 | 4,500 |
| 1997-11-26 | 888 | 896 | 888 | 890 | 43,000 | 4,450 |
| 1997-11-25 | 890 | 900 | 890 | 900 | 45,000 | 4,500 |
| 1997-11-21 | 918 | 930 | 918 | 930 | 13,000 | 4,650 |
| 1997-11-20 | 937 | 948 | 932 | 932 | 44,000 | 4,660 |
| 1997-11-19 | 930 | 940 | 930 | 932 | 27,000 | 4,660 |
| 1997-11-18 | 953 | 953 | 930 | 950 | 107,000 | 4,750 |
| 1997-11-17 | 901 | 943 | 901 | 943 | 33,000 | 4,715 |
| 1997-11-14 | 920 | 920 | 895 | 895 | 32,000 | 4,475 |
| 1997-11-13 | 935 | 935 | 915 | 921 | 100,000 | 4,605 |
| 1997-11-12 | 960 | 960 | 951 | 951 | 42,000 | 4,755 |
| 1997-11-11 | 957 | 960 | 953 | 960 | 81,000 | 4,800 |
| 1997-11-10 | 958 | 960 | 947 | 957 | 63,000 | 4,785 |
| 1997-11-07 | 945 | 977 | 945 | 967 | 125,000 | 4,835 |
| 1997-11-06 | 940 | 970 | 932 | 970 | 128,000 | 4,850 |
| 1997-11-05 | 960 | 960 | 945 | 950 | 64,000 | 4,750 |
| 1997-11-04 | 950 | 960 | 945 | 960 | 60,000 | 4,800 |
| 1997-10-31 | 940 | 955 | 931 | 955 | 97,000 | 4,775 |
| 1997-10-30 | 935 | 940 | 930 | 940 | 48,000 | 4,700 |
| 1997-10-29 | 930 | 930 | 920 | 929 | 59,000 | 4,645 |
| 1997-10-28 | 896 | 920 | 890 | 920 | 61,000 | 4,600 |
| 1997-10-27 | 930 | 930 | 900 | 911 | 69,000 | 4,555 |
| 1997-10-24 | 905 | 945 | 900 | 940 | 163,000 | 4,700 |
| 1997-10-23 | 941 | 941 | 925 | 925 | 72,000 | 4,625 |
| 1997-10-22 | 933 | 945 | 933 | 940 | 42,000 | 4,700 |
| 1997-10-21 | 942 | 950 | 931 | 931 | 111,000 | 4,655 |
| 1997-10-20 | 941 | 942 | 941 | 941 | 32,000 | 4,705 |
| 1997-10-17 | 931 | 951 | 926 | 943 | 197,000 | 4,715 |
| 1997-10-16 | 910 | 935 | 910 | 935 | 52,000 | 4,675 |
| 1997-10-15 | 899 | 911 | 890 | 910 | 155,000 | 4,550 |
| 1997-10-14 | 903 | 905 | 900 | 901 | 54,000 | 4,505 |
| 1997-10-13 | 895 | 912 | 890 | 912 | 144,000 | 4,560 |
| 1997-10-09 | 909 | 909 | 890 | 893 | 31,000 | 4,465 |
| 1997-10-08 | 911 | 920 | 905 | 908 | 94,000 | 4,540 |
| 1997-10-07 | 910 | 910 | 905 | 910 | 68,000 | 4,550 |
| 1997-10-06 | 921 | 921 | 910 | 910 | 115,000 | 4,550 |
| 1997-10-03 | 883 | 933 | 883 | 933 | 139,000 | 4,665 |
| 1997-10-02 | 904 | 904 | 882 | 882 | 26,000 | 4,410 |
| 1997-10-01 | 895 | 895 | 886 | 894 | 40,000 | 4,470 |
| 1997-09-30 | 891 | 897 | 891 | 891 | 68,000 | 4,455 |
| 1997-09-29 | 920 | 920 | 890 | 915 | 91,000 | 4,575 |
| 1997-09-26 | 930 | 934 | 923 | 923 | 62,000 | 4,615 |
| 1997-09-25 | 935 | 940 | 935 | 939 | 241,000 | 4,695 |
| 1997-09-24 | 960 | 960 | 934 | 955 | 105,000 | 4,775 |
| 1997-09-22 | 940 | 965 | 940 | 960 | 261,000 | 4,800 |
| 1997-09-19 | 960 | 961 | 950 | 960 | 154,000 | 4,800 |
| 1997-09-18 | 956 | 960 | 953 | 960 | 34,000 | 4,800 |
| 1997-09-17 | 950 | 960 | 950 | 952 | 108,000 | 4,760 |
| 1997-09-16 | 955 | 959 | 949 | 950 | 18,000 | 4,750 |
| 1997-09-12 | 979 | 979 | 960 | 960 | 101,000 | 4,800 |
| 1997-09-11 | 979 | 979 | 969 | 969 | 36,000 | 4,845 |
| 1997-09-10 | 985 | 995 | 980 | 989 | 39,000 | 4,945 |
| 1997-09-09 | 980 | 995 | 980 | 995 | 83,000 | 4,975 |
| 1997-09-08 | 978 | 990 | 978 | 980 | 34,000 | 4,900 |
| 1997-09-05 | 970 | 980 | 968 | 980 | 30,000 | 4,900 |
| 1997-09-04 | 966 | 975 | 965 | 969 | 22,000 | 4,845 |
| 1997-09-03 | 960 | 960 | 960 | 960 | 31,000 | 4,800 |
| 1997-09-02 | 948 | 960 | 948 | 960 | 22,000 | 4,800 |
| 1997-09-01 | 936 | 950 | 935 | 950 | 10,000 | 4,750 |
| 1997-08-29 | 960 | 960 | 940 | 941 | 105,000 | 4,705 |
| 1997-08-28 | 964 | 964 | 960 | 960 | 13,000 | 4,800 |
| 1997-08-27 | 972 | 974 | 965 | 965 | 82,000 | 4,825 |
| 1997-08-26 | 965 | 974 | 965 | 974 | 137,000 | 4,870 |
| 1997-08-25 | 975 | 975 | 963 | 966 | 49,000 | 4,830 |
| 1997-08-22 | 973 | 973 | 965 | 965 | 71,000 | 4,825 |
| 1997-08-21 | 974 | 975 | 972 | 974 | 47,000 | 4,870 |
| 1997-08-20 | 970 | 975 | 961 | 975 | 66,000 | 4,875 |
| 1997-08-19 | 990 | 990 | 975 | 975 | 16,000 | 4,875 |
| 1997-08-18 | 964 | 981 | 964 | 975 | 115,000 | 4,875 |
| 1997-08-15 | 960 | 988 | 958 | 979 | 99,000 | 4,895 |
| 1997-08-14 | 960 | 968 | 960 | 960 | 76,000 | 4,800 |
| 1997-08-13 | 960 | 960 | 958 | 958 | 123,000 | 4,790 |
| 1997-08-12 | 970 | 980 | 966 | 966 | 24,000 | 4,830 |
| 1997-08-11 | 980 | 990 | 970 | 970 | 39,000 | 4,850 |
| 1997-08-08 | 982 | 1,000 | 972 | 1,000 | 24,000 | 5,000 |
| 1997-08-07 | 999 | 999 | 982 | 982 | 20,000 | 4,910 |
| 1997-08-06 | 986 | 1,000 | 980 | 1,000 | 280,000 | 5,000 |
| 1997-08-05 | 980 | 990 | 980 | 987 | 103,000 | 4,935 |
| 1997-08-04 | 990 | 990 | 980 | 981 | 106,000 | 4,905 |
| 1997-08-01 | 996 | 1,000 | 990 | 990 | 46,000 | 4,950 |
| 1997-07-31 | 995 | 1,000 | 995 | 997 | 221,000 | 4,985 |
| 1997-07-30 | 1,000 | 1,000 | 990 | 1,000 | 115,000 | 5,000 |
| 1997-07-29 | 1,010 | 1,010 | 1,000 | 1,000 | 111,000 | 5,000 |
| 1997-07-28 | 1,000 | 1,010 | 990 | 1,010 | 65,000 | 5,050 |
| 1997-07-25 | 1,000 | 1,010 | 995 | 1,010 | 148,000 | 5,050 |
| 1997-07-24 | 990 | 1,010 | 990 | 1,000 | 220,000 | 5,000 |
| 1997-07-23 | 1,000 | 1,000 | 990 | 995 | 54,000 | 4,975 |
| 1997-07-22 | 990 | 1,000 | 985 | 1,000 | 43,000 | 5,000 |
| 1997-07-18 | 983 | 995 | 983 | 995 | 53,000 | 4,975 |
| 1997-07-17 | 1,010 | 1,010 | 990 | 992 | 84,000 | 4,960 |
| 1997-07-16 | 1,010 | 1,010 | 993 | 1,000 | 117,000 | 5,000 |
| 1997-07-15 | 1,000 | 1,010 | 1,000 | 1,000 | 157,000 | 5,000 |
| 1997-07-14 | 1,010 | 1,010 | 993 | 1,010 | 59,000 | 5,050 |
| 1997-07-11 | 1,010 | 1,010 | 1,000 | 1,010 | 241,000 | 5,050 |
| 1997-07-10 | 1,010 | 1,010 | 1,000 | 1,010 | 341,000 | 5,050 |
| 1997-07-09 | 1,020 | 1,020 | 1,010 | 1,020 | 154,000 | 5,100 |
| 1997-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 5,100 |
| 1997-07-07 | 1,030 | 1,030 | 1,020 | 1,030 | 62,000 | 5,150 |
| 1997-07-04 | 1,030 | 1,030 | 1,020 | 1,030 | 150,000 | 5,150 |
| 1997-07-03 | 1,040 | 1,040 | 1,030 | 1,040 | 153,000 | 5,200 |
| 1997-07-02 | 1,030 | 1,040 | 1,010 | 1,030 | 124,000 | 5,150 |
| 1997-07-01 | 1,020 | 1,030 | 1,010 | 1,020 | 81,000 | 5,100 |
| 1997-06-30 | 1,020 | 1,030 | 1,020 | 1,020 | 39,000 | 5,100 |
| 1997-06-27 | 1,030 | 1,030 | 1,010 | 1,020 | 121,000 | 5,100 |
| 1997-06-26 | 1,030 | 1,030 | 1,020 | 1,020 | 104,000 | 5,100 |
| 1997-06-25 | 1,020 | 1,030 | 1,010 | 1,030 | 34,000 | 5,150 |
| 1997-06-24 | 1,030 | 1,040 | 1,020 | 1,030 | 61,000 | 5,150 |
| 1997-06-23 | 1,020 | 1,040 | 1,020 | 1,030 | 15,000 | 5,150 |
| 1997-06-20 | 1,020 | 1,030 | 1,020 | 1,020 | 176,000 | 5,100 |
| 1997-06-19 | 1,020 | 1,030 | 1,020 | 1,020 | 52,000 | 5,100 |
| 1997-06-18 | 1,020 | 1,040 | 1,010 | 1,040 | 143,000 | 5,200 |
| 1997-06-17 | 1,030 | 1,040 | 1,010 | 1,020 | 235,000 | 5,100 |
| 1997-06-16 | 1,050 | 1,050 | 1,030 | 1,040 | 103,000 | 5,200 |
| 1997-06-13 | 1,040 | 1,050 | 1,020 | 1,030 | 132,000 | 5,150 |
| 1997-06-12 | 1,060 | 1,070 | 1,050 | 1,050 | 145,000 | 5,250 |
| 1997-06-11 | 1,060 | 1,060 | 1,030 | 1,040 | 35,000 | 5,200 |
| 1997-06-10 | 1,080 | 1,080 | 1,060 | 1,060 | 72,000 | 5,300 |
| 1997-06-09 | 1,070 | 1,080 | 1,060 | 1,080 | 55,000 | 5,400 |
| 1997-06-06 | 1,040 | 1,070 | 1,040 | 1,070 | 29,000 | 5,350 |
| 1997-06-05 | 1,070 | 1,080 | 1,060 | 1,080 | 60,000 | 5,400 |
| 1997-06-04 | 1,060 | 1,080 | 1,060 | 1,080 | 136,000 | 5,400 |
| 1997-06-03 | 1,050 | 1,090 | 1,040 | 1,080 | 355,000 | 5,400 |
| 1997-06-02 | 1,020 | 1,050 | 1,020 | 1,050 | 195,000 | 5,250 |
| 1997-05-30 | 1,020 | 1,020 | 1,010 | 1,020 | 109,000 | 5,100 |
| 1997-05-29 | 1,020 | 1,020 | 995 | 1,010 | 224,000 | 5,050 |
| 1997-05-28 | 1,010 | 1,020 | 1,000 | 1,010 | 79,000 | 5,050 |
| 1997-05-27 | 990 | 1,000 | 990 | 992 | 48,000 | 4,960 |
| 1997-05-26 | 996 | 1,000 | 993 | 1,000 | 59,000 | 5,000 |
| 1997-05-23 | 1,010 | 1,010 | 991 | 995 | 125,000 | 4,975 |
| 1997-05-22 | 995 | 1,020 | 995 | 1,020 | 225,000 | 5,100 |
| 1997-05-21 | 990 | 1,020 | 988 | 995 | 278,000 | 4,975 |
| 1997-05-20 | 990 | 990 | 981 | 987 | 76,000 | 4,935 |
| 1997-05-19 | 985 | 985 | 975 | 980 | 82,000 | 4,900 |
| 1997-05-16 | 985 | 985 | 979 | 980 | 28,000 | 4,900 |
| 1997-05-15 | 985 | 987 | 979 | 980 | 88,000 | 4,900 |
| 1997-05-14 | 989 | 990 | 978 | 988 | 45,000 | 4,940 |
| 1997-05-13 | 970 | 999 | 970 | 999 | 125,000 | 4,995 |
| 1997-05-12 | 971 | 984 | 971 | 980 | 70,000 | 4,900 |
| 1997-05-09 | 970 | 985 | 970 | 981 | 211,000 | 4,905 |
| 1997-05-08 | 960 | 970 | 955 | 970 | 227,000 | 4,850 |
| 1997-05-07 | 964 | 967 | 956 | 963 | 193,000 | 4,815 |
| 1997-05-06 | 971 | 985 | 966 | 974 | 155,000 | 4,870 |
| 1997-05-02 | 950 | 962 | 950 | 962 | 389,000 | 4,810 |
| 1997-05-01 | 945 | 965 | 945 | 950 | 585,000 | 4,750 |
| 1997-04-30 | 948 | 949 | 944 | 945 | 85,000 | 4,725 |
| 1997-04-28 | 944 | 945 | 940 | 940 | 129,000 | 4,700 |
| 1997-04-25 | 940 | 940 | 936 | 940 | 131,000 | 4,700 |
| 1997-04-24 | 932 | 940 | 928 | 940 | 202,000 | 4,700 |
| 1997-04-23 | 932 | 941 | 932 | 932 | 162,000 | 4,660 |
| 1997-04-22 | 941 | 950 | 930 | 932 | 110,000 | 4,660 |
| 1997-04-21 | 924 | 933 | 916 | 933 | 268,000 | 4,665 |
| 1997-04-18 | 897 | 920 | 897 | 915 | 198,000 | 4,575 |
| 1997-04-17 | 903 | 903 | 888 | 897 | 128,000 | 4,485 |
| 1997-04-16 | 881 | 903 | 881 | 903 | 75,000 | 4,515 |
| 1997-04-15 | 892 | 892 | 885 | 891 | 77,000 | 4,455 |
| 1997-04-14 | 878 | 883 | 875 | 883 | 24,000 | 4,415 |
| 1997-04-11 | 877 | 885 | 877 | 885 | 51,000 | 4,425 |
| 1997-04-10 | 875 | 886 | 870 | 877 | 162,000 | 4,385 |
| 1997-04-09 | 872 | 877 | 870 | 877 | 59,000 | 4,385 |
| 1997-04-08 | 875 | 889 | 872 | 876 | 61,000 | 4,380 |
| 1997-04-07 | 876 | 889 | 876 | 880 | 129,000 | 4,400 |
| 1997-04-04 | 890 | 890 | 875 | 877 | 65,000 | 4,385 |
| 1997-04-03 | 864 | 879 | 864 | 879 | 87,000 | 4,395 |
| 1997-04-02 | 867 | 879 | 867 | 875 | 71,000 | 4,375 |
| 1997-04-01 | 870 | 876 | 861 | 866 | 111,000 | 4,330 |
| 1997-03-31 | 890 | 896 | 888 | 893 | 103,000 | 4,465 |
| 1997-03-28 | 890 | 895 | 889 | 890 | 20,000 | 4,450 |
| 1997-03-27 | 921 | 923 | 892 | 893 | 111,000 | 4,465 |
| 1997-03-26 | 938 | 938 | 901 | 916 | 215,000 | 4,580 |
| 1997-03-25 | 939 | 943 | 939 | 942 | 19,000 | 4,710 |
| 1997-03-24 | 944 | 944 | 930 | 930 | 20,000 | 4,650 |
| 1997-03-21 | 930 | 943 | 920 | 943 | 21,000 | 4,715 |
| 1997-03-19 | 945 | 950 | 930 | 938 | 129,000 | 4,690 |
| 1997-03-18 | 917 | 940 | 917 | 930 | 59,000 | 4,650 |
| 1997-03-17 | 881 | 910 | 881 | 901 | 85,000 | 4,505 |
| 1997-03-14 | 860 | 881 | 860 | 881 | 59,000 | 4,405 |
| 1997-03-13 | 894 | 894 | 885 | 885 | 15,000 | 4,425 |
| 1997-03-12 | 928 | 928 | 890 | 896 | 11,000 | 4,480 |
| 1997-03-11 | 909 | 925 | 909 | 919 | 17,000 | 4,595 |
| 1997-03-10 | 909 | 909 | 905 | 908 | 25,000 | 4,540 |
| 1997-03-07 | 876 | 909 | 875 | 909 | 38,000 | 4,545 |
| 1997-03-06 | 925 | 929 | 871 | 876 | 109,000 | 4,380 |
| 1997-03-05 | 931 | 935 | 925 | 929 | 31,000 | 4,645 |
| 1997-03-04 | 944 | 944 | 929 | 929 | 46,000 | 4,645 |
| 1997-03-03 | 945 | 950 | 930 | 934 | 26,000 | 4,670 |
| 1997-02-28 | 950 | 950 | 940 | 945 | 30,000 | 4,725 |
| 1997-02-27 | 930 | 930 | 920 | 930 | 70,000 | 4,650 |
| 1997-02-26 | 939 | 939 | 910 | 910 | 21,000 | 4,550 |
| 1997-02-25 | 950 | 950 | 938 | 940 | 82,000 | 4,700 |
| 1997-02-24 | 940 | 966 | 940 | 960 | 75,000 | 4,800 |
| 1997-02-21 | 933 | 960 | 933 | 955 | 81,000 | 4,775 |
| 1997-02-20 | 930 | 945 | 930 | 943 | 46,000 | 4,715 |
| 1997-02-19 | 912 | 920 | 912 | 920 | 23,000 | 4,600 |
| 1997-02-18 | 930 | 942 | 920 | 920 | 58,000 | 4,600 |
| 1997-02-17 | 920 | 940 | 920 | 931 | 57,000 | 4,655 |
| 1997-02-14 | 911 | 922 | 905 | 922 | 54,000 | 4,610 |
| 1997-02-13 | 914 | 921 | 905 | 910 | 98,000 | 4,550 |
| 1997-02-12 | 888 | 908 | 888 | 904 | 119,000 | 4,520 |
| 1997-02-10 | 865 | 888 | 865 | 888 | 101,000 | 4,440 |
| 1997-02-07 | 857 | 860 | 846 | 859 | 78,000 | 4,295 |
| 1997-02-06 | 854 | 860 | 845 | 845 | 227,000 | 4,225 |
| 1997-02-05 | 842 | 845 | 842 | 843 | 64,000 | 4,215 |
| 1997-02-04 | 842 | 855 | 842 | 845 | 138,000 | 4,225 |
| 1997-02-03 | 850 | 850 | 850 | 850 | 58,000 | 4,250 |
| 1997-01-31 | 839 | 851 | 839 | 850 | 45,000 | 4,250 |
| 1997-01-30 | 838 | 840 | 835 | 838 | 60,000 | 4,190 |
| 1997-01-29 | 824 | 825 | 824 | 825 | 19,000 | 4,125 |
| 1997-01-28 | 821 | 823 | 810 | 812 | 28,000 | 4,060 |
| 1997-01-27 | 821 | 823 | 821 | 823 | 29,000 | 4,115 |
| 1997-01-24 | 852 | 852 | 825 | 852 | 91,000 | 4,260 |
| 1997-01-23 | 850 | 857 | 835 | 853 | 194,000 | 4,265 |
| 1997-01-22 | 846 | 850 | 846 | 847 | 34,000 | 4,235 |
| 1997-01-21 | 830 | 847 | 819 | 847 | 87,000 | 4,235 |
| 1997-01-20 | 844 | 860 | 820 | 860 | 64,000 | 4,300 |
| 1997-01-17 | 825 | 838 | 825 | 834 | 135,000 | 4,170 |
| 1997-01-16 | 825 | 834 | 824 | 825 | 15,000 | 4,125 |
| 1997-01-14 | 805 | 826 | 802 | 825 | 72,000 | 4,125 |
| 1997-01-13 | 819 | 819 | 795 | 810 | 84,000 | 4,050 |
| 1997-01-10 | 848 | 848 | 799 | 799 | 105,000 | 3,995 |
| 1997-01-09 | 870 | 870 | 840 | 840 | 154,000 | 4,200 |
| 1997-01-08 | 891 | 891 | 875 | 879 | 37,000 | 4,395 |
| 1997-01-07 | 900 | 900 | 881 | 881 | 38,000 | 4,405 |
| 1997-01-06 | 891 | 891 | 890 | 890 | 3,000 | 4,450 |
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
