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
1997-12-3070076070076058,0003,800
1997-12-29709714670680234,0003,400
1997-12-26759769709709157,0003,545
1997-12-25810815789789135,0003,945
1997-12-2480981080081050,0004,050
1997-12-2284084080982150,0004,105
1997-12-1986086085085068,0004,250
1997-12-1888088086086082,0004,300
1997-12-1785086083586074,0004,300
1997-12-1685986284584524,0004,225
1997-12-1585087085086230,0004,310
1997-12-12870875865872129,0004,360
1997-12-1188188187087034,0004,350
1997-12-1092092089089067,0004,450
1997-12-0989091089091012,0004,550
1997-12-0888489088089020,0004,450
1997-12-0588488488488421,0004,420
1997-12-0488488488088032,0004,400
1997-12-0390090088388447,0004,420
1997-12-0292793091491434,0004,570
1997-12-0190094090093731,0004,685
1997-11-2891091090590850,0004,540
1997-11-2789290089090034,0004,500
1997-11-2688889688889043,0004,450
1997-11-2589090089090045,0004,500
1997-11-2191893091893013,0004,650
1997-11-2093794893293244,0004,660
1997-11-1993094093093227,0004,660
1997-11-18953953930950107,0004,750
1997-11-1790194390194333,0004,715
1997-11-1492092089589532,0004,475
1997-11-13935935915921100,0004,605
1997-11-1296096095195142,0004,755
1997-11-1195796095396081,0004,800
1997-11-1095896094795763,0004,785
1997-11-07945977945967125,0004,835
1997-11-06940970932970128,0004,850
1997-11-0596096094595064,0004,750
1997-11-0495096094596060,0004,800
1997-10-3194095593195597,0004,775
1997-10-3093594093094048,0004,700
1997-10-2993093092092959,0004,645
1997-10-2889692089092061,0004,600
1997-10-2793093090091169,0004,555
1997-10-24905945900940163,0004,700
1997-10-2394194192592572,0004,625
1997-10-2293394593394042,0004,700
1997-10-21942950931931111,0004,655
1997-10-2094194294194132,0004,705
1997-10-17931951926943197,0004,715
1997-10-1691093591093552,0004,675
1997-10-15899911890910155,0004,550
1997-10-1490390590090154,0004,505
1997-10-13895912890912144,0004,560
1997-10-0990990989089331,0004,465
1997-10-0891192090590894,0004,540
1997-10-0791091090591068,0004,550
1997-10-06921921910910115,0004,550
1997-10-03883933883933139,0004,665
1997-10-0290490488288226,0004,410
1997-10-0189589588689440,0004,470
1997-09-3089189789189168,0004,455
1997-09-2992092089091591,0004,575
1997-09-2693093492392362,0004,615
1997-09-25935940935939241,0004,695
1997-09-24960960934955105,0004,775
1997-09-22940965940960261,0004,800
1997-09-19960961950960154,0004,800
1997-09-1895696095396034,0004,800
1997-09-17950960950952108,0004,760
1997-09-1695595994995018,0004,750
1997-09-12979979960960101,0004,800
1997-09-1197997996996936,0004,845
1997-09-1098599598098939,0004,945
1997-09-0998099598099583,0004,975
1997-09-0897899097898034,0004,900
1997-09-0597098096898030,0004,900
1997-09-0496697596596922,0004,845
1997-09-0396096096096031,0004,800
1997-09-0294896094896022,0004,800
1997-09-0193695093595010,0004,750
1997-08-29960960940941105,0004,705
1997-08-2896496496096013,0004,800
1997-08-2797297496596582,0004,825
1997-08-26965974965974137,0004,870
1997-08-2597597596396649,0004,830
1997-08-2297397396596571,0004,825
1997-08-2197497597297447,0004,870
1997-08-2097097596197566,0004,875
1997-08-1999099097597516,0004,875
1997-08-18964981964975115,0004,875
1997-08-1596098895897999,0004,895
1997-08-1496096896096076,0004,800
1997-08-13960960958958123,0004,790
1997-08-1297098096696624,0004,830
1997-08-1198099097097039,0004,850
1997-08-089821,0009721,00024,0005,000
1997-08-0799999998298220,0004,910
1997-08-069861,0009801,000280,0005,000
1997-08-05980990980987103,0004,935
1997-08-04990990980981106,0004,905
1997-08-019961,00099099046,0004,950
1997-07-319951,000995997221,0004,985
1997-07-301,0001,0009901,000115,0005,000
1997-07-291,0101,0101,0001,000111,0005,000
1997-07-281,0001,0109901,01065,0005,050
1997-07-251,0001,0109951,010148,0005,050
1997-07-249901,0109901,000220,0005,000
1997-07-231,0001,00099099554,0004,975
1997-07-229901,0009851,00043,0005,000
1997-07-1898399598399553,0004,975
1997-07-171,0101,01099099284,0004,960
1997-07-161,0101,0109931,000117,0005,000
1997-07-151,0001,0101,0001,000157,0005,000
1997-07-141,0101,0109931,01059,0005,050
1997-07-111,0101,0101,0001,010241,0005,050
1997-07-101,0101,0101,0001,010341,0005,050
1997-07-091,0201,0201,0101,020154,0005,100
1997-07-081,0201,0201,0201,02014,0005,100
1997-07-071,0301,0301,0201,03062,0005,150
1997-07-041,0301,0301,0201,030150,0005,150
1997-07-031,0401,0401,0301,040153,0005,200
1997-07-021,0301,0401,0101,030124,0005,150
1997-07-011,0201,0301,0101,02081,0005,100
1997-06-301,0201,0301,0201,02039,0005,100
1997-06-271,0301,0301,0101,020121,0005,100
1997-06-261,0301,0301,0201,020104,0005,100
1997-06-251,0201,0301,0101,03034,0005,150
1997-06-241,0301,0401,0201,03061,0005,150
1997-06-231,0201,0401,0201,03015,0005,150
1997-06-201,0201,0301,0201,020176,0005,100
1997-06-191,0201,0301,0201,02052,0005,100
1997-06-181,0201,0401,0101,040143,0005,200
1997-06-171,0301,0401,0101,020235,0005,100
1997-06-161,0501,0501,0301,040103,0005,200
1997-06-131,0401,0501,0201,030132,0005,150
1997-06-121,0601,0701,0501,050145,0005,250
1997-06-111,0601,0601,0301,04035,0005,200
1997-06-101,0801,0801,0601,06072,0005,300
1997-06-091,0701,0801,0601,08055,0005,400
1997-06-061,0401,0701,0401,07029,0005,350
1997-06-051,0701,0801,0601,08060,0005,400
1997-06-041,0601,0801,0601,080136,0005,400
1997-06-031,0501,0901,0401,080355,0005,400
1997-06-021,0201,0501,0201,050195,0005,250
1997-05-301,0201,0201,0101,020109,0005,100
1997-05-291,0201,0209951,010224,0005,050
1997-05-281,0101,0201,0001,01079,0005,050
1997-05-279901,00099099248,0004,960
1997-05-269961,0009931,00059,0005,000
1997-05-231,0101,010991995125,0004,975
1997-05-229951,0209951,020225,0005,100
1997-05-219901,020988995278,0004,975
1997-05-2099099098198776,0004,935
1997-05-1998598597598082,0004,900
1997-05-1698598597998028,0004,900
1997-05-1598598797998088,0004,900
1997-05-1498999097898845,0004,940
1997-05-13970999970999125,0004,995
1997-05-1297198497198070,0004,900
1997-05-09970985970981211,0004,905
1997-05-08960970955970227,0004,850
1997-05-07964967956963193,0004,815
1997-05-06971985966974155,0004,870
1997-05-02950962950962389,0004,810
1997-05-01945965945950585,0004,750
1997-04-3094894994494585,0004,725
1997-04-28944945940940129,0004,700
1997-04-25940940936940131,0004,700
1997-04-24932940928940202,0004,700
1997-04-23932941932932162,0004,660
1997-04-22941950930932110,0004,660
1997-04-21924933916933268,0004,665
1997-04-18897920897915198,0004,575
1997-04-17903903888897128,0004,485
1997-04-1688190388190375,0004,515
1997-04-1589289288589177,0004,455
1997-04-1487888387588324,0004,415
1997-04-1187788587788551,0004,425
1997-04-10875886870877162,0004,385
1997-04-0987287787087759,0004,385
1997-04-0887588987287661,0004,380
1997-04-07876889876880129,0004,400
1997-04-0489089087587765,0004,385
1997-04-0386487986487987,0004,395
1997-04-0286787986787571,0004,375
1997-04-01870876861866111,0004,330
1997-03-31890896888893103,0004,465
1997-03-2889089588989020,0004,450
1997-03-27921923892893111,0004,465
1997-03-26938938901916215,0004,580
1997-03-2593994393994219,0004,710
1997-03-2494494493093020,0004,650
1997-03-2193094392094321,0004,715
1997-03-19945950930938129,0004,690
1997-03-1891794091793059,0004,650
1997-03-1788191088190185,0004,505
1997-03-1486088186088159,0004,405
1997-03-1389489488588515,0004,425
1997-03-1292892889089611,0004,480
1997-03-1190992590991917,0004,595
1997-03-1090990990590825,0004,540
1997-03-0787690987590938,0004,545
1997-03-06925929871876109,0004,380
1997-03-0593193592592931,0004,645
1997-03-0494494492992946,0004,645
1997-03-0394595093093426,0004,670
1997-02-2895095094094530,0004,725
1997-02-2793093092093070,0004,650
1997-02-2693993991091021,0004,550
1997-02-2595095093894082,0004,700
1997-02-2494096694096075,0004,800
1997-02-2193396093395581,0004,775
1997-02-2093094593094346,0004,715
1997-02-1991292091292023,0004,600
1997-02-1893094292092058,0004,600
1997-02-1792094092093157,0004,655
1997-02-1491192290592254,0004,610
1997-02-1391492190591098,0004,550
1997-02-12888908888904119,0004,520
1997-02-10865888865888101,0004,440
1997-02-0785786084685978,0004,295
1997-02-06854860845845227,0004,225
1997-02-0584284584284364,0004,215
1997-02-04842855842845138,0004,225
1997-02-0385085085085058,0004,250
1997-01-3183985183985045,0004,250
1997-01-3083884083583860,0004,190
1997-01-2982482582482519,0004,125
1997-01-2882182381081228,0004,060
1997-01-2782182382182329,0004,115
1997-01-2485285282585291,0004,260
1997-01-23850857835853194,0004,265
1997-01-2284685084684734,0004,235
1997-01-2183084781984787,0004,235
1997-01-2084486082086064,0004,300
1997-01-17825838825834135,0004,170
1997-01-1682583482482515,0004,125
1997-01-1480582680282572,0004,125
1997-01-1381981979581084,0004,050
1997-01-10848848799799105,0003,995
1997-01-09870870840840154,0004,200
1997-01-0889189187587937,0004,395
1997-01-0790090088188138,0004,405
1997-01-068918918908903,0004,450

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