4471 三洋化成工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,0471,0691,0401,04936,0005,245
1998-12-291,0401,0501,0401,04665,0005,230
1998-12-289811,0009811,00061,0005,000
1998-12-251,0351,0351,0001,00028,0005,000
1998-12-241,0501,0501,0391,039221,0005,195
1998-12-221,0501,0531,0401,040151,0005,200
1998-12-211,0651,0651,0461,065110,0005,325
1998-12-181,0851,0851,0651,06545,0005,325
1998-12-171,0711,0791,0651,069132,0005,345
1998-12-161,0851,0851,0611,072155,0005,360
1998-12-151,0921,0921,0901,090118,0005,450
1998-12-141,1151,1151,1001,10162,0005,505
1998-12-111,1001,1201,0901,115393,0005,575
1998-12-101,1041,1041,0931,09671,0005,480
1998-12-091,1041,1051,0851,093150,0005,465
1998-12-081,0601,0861,0601,084264,0005,420
1998-12-071,1001,1001,0601,06039,0005,300
1998-12-041,1061,1061,0921,10093,0005,500
1998-12-031,1101,1101,0801,107148,0005,535
1998-12-021,0981,1101,0701,110102,0005,550
1998-12-011,1101,1101,0831,083173,0005,415
1998-11-301,0801,1001,0711,100159,0005,500
1998-11-271,0431,0711,0431,071198,0005,355
1998-11-261,0491,0491,0391,04380,0005,215
1998-11-251,0391,0501,0301,050114,0005,250
1998-11-241,0151,0401,0151,03990,0005,195
1998-11-201,0101,0231,0101,022115,0005,110
1998-11-191,0191,0191,0011,01546,0005,075
1998-11-181,0191,0201,0101,01994,0005,095
1998-11-171,0001,0251,0001,02086,0005,100
1998-11-169891,0249821,02495,0005,120
1998-11-1396098496098462,0004,920
1998-11-1298098597698552,0004,925
1998-11-11960980960980119,0004,900
1998-11-1098098095897089,0004,850
1998-11-099851,0009851,00036,0005,000
1998-11-0698699797598460,0004,920
1998-11-051,0071,0359991,007123,0005,035
1998-11-041,0001,001994997218,0004,985
1998-11-0297998095098024,0004,900
1998-10-309901,00098098555,0004,925
1998-10-291,0011,00198098356,0004,915
1998-10-281,0251,0351,0011,00120,0005,005
1998-10-271,0211,0251,0101,02536,0005,125
1998-10-261,0151,0311,0141,03154,0005,155
1998-10-231,0251,0421,0111,01524,0005,075
1998-10-221,0421,0491,0231,023102,0005,115
1998-10-211,0151,0501,0151,04587,0005,225
1998-10-201,0131,0201,0001,01591,0005,075
1998-10-199531,0139531,01353,0005,065
1998-10-1693097393097325,0004,865
1998-10-15913913906910140,0004,550
1998-10-14904918902913102,0004,565
1998-10-13967970910914144,0004,570
1998-10-12966980961970100,0004,850
1998-10-091,0101,01098598645,0004,930
1998-10-081,0601,0601,0151,01895,0005,090
1998-10-071,0331,0851,0331,08092,0005,400
1998-10-061,0111,0311,0111,03083,0005,150
1998-10-051,0251,0251,0101,02022,0005,100
1998-10-021,0651,0651,0501,06556,0005,325
1998-10-011,0661,0751,0641,07550,0005,375
1998-09-301,0531,0701,0531,06576,0005,325
1998-09-291,0551,0651,0541,05570,0005,275
1998-09-281,0411,0601,0401,05535,0005,275
1998-09-251,0271,0441,0271,03018,0005,150
1998-09-241,0601,0611,0521,060117,0005,300
1998-09-221,0701,0801,0601,06031,0005,300
1998-09-211,0891,0901,0601,06070,0005,300
1998-09-181,0101,0901,0101,090108,0005,450
1998-09-171,0851,0851,0501,05083,0005,250
1998-09-161,0901,0901,0701,08865,0005,440
1998-09-141,0801,0801,0731,080115,0005,400
1998-09-111,0601,0801,0551,080170,0005,400
1998-09-101,0801,0901,0801,08065,0005,400
1998-09-091,0801,0891,0781,07996,0005,395
1998-09-081,0861,0861,0671,08095,0005,400
1998-09-071,0591,0791,0591,06685,0005,330
1998-09-041,0251,0391,0171,03983,0005,195
1998-09-031,0591,0591,0421,04587,0005,225
1998-09-021,0801,0991,0631,063110,0005,315
1998-09-011,0791,0791,0551,060299,0005,300
1998-08-311,0701,0861,0701,08284,0005,410
1998-08-281,0611,0901,0611,080135,0005,400
1998-08-271,0861,1101,0801,101127,0005,505
1998-08-261,0951,1141,0951,105322,0005,525
1998-08-251,1001,1051,0921,10078,0005,500
1998-08-241,1001,1101,0801,085144,0005,425
1998-08-211,0801,1601,0761,160122,0005,800
1998-08-201,0421,1101,0401,09186,0005,455
1998-08-191,0501,0761,0501,06960,0005,345
1998-08-181,0361,0401,0101,03953,0005,195
1998-08-171,0401,0401,0101,026143,0005,130
1998-08-141,0551,0731,0551,07358,0005,365
1998-08-131,0701,0701,0551,057169,0005,285
1998-08-121,0771,0801,0671,070137,0005,350
1998-08-111,1301,1301,0871,087118,0005,435
1998-08-101,1661,1661,1401,150173,0005,750
1998-08-071,1591,1691,1571,15729,0005,785
1998-08-061,1641,1671,1601,16030,0005,800
1998-08-051,1611,1621,1511,16286,0005,810
1998-08-041,1721,1791,1711,17241,0005,860
1998-08-031,1721,1891,1711,18938,0005,945
1998-07-311,1881,2001,1811,181104,0005,905
1998-07-301,1981,2001,1851,1979,0005,985
1998-07-291,1861,1991,1851,19749,0005,985
1998-07-281,2051,2101,2051,20532,0006,025
1998-07-271,2091,2091,1991,20566,0006,025
1998-07-241,2041,2091,1861,209127,0006,045
1998-07-231,2091,2091,2031,20652,0006,030
1998-07-221,2191,2191,2101,21984,0006,095
1998-07-211,2211,2221,2201,22067,0006,100
1998-07-171,2201,2301,2051,220130,0006,100
1998-07-161,1751,2201,1751,220195,0006,100
1998-07-151,1731,1931,1731,185304,0005,925
1998-07-141,2001,2001,1681,181191,0005,905
1998-07-131,1601,2001,1591,190112,0005,950
1998-07-101,1871,1881,1591,16052,0005,800
1998-07-091,1771,1871,1711,18737,0005,935
1998-07-081,1911,2101,1851,19577,0005,975
1998-07-071,2301,2301,2001,20590,0006,025
1998-07-061,2301,2401,2301,23063,0006,150
1998-07-031,2051,2391,2051,234224,0006,170
1998-07-021,2251,2261,2051,205175,0006,025
1998-07-011,1601,2051,1601,20547,0006,025
1998-06-301,1991,2161,1801,180329,0005,900
1998-06-291,1601,2001,1601,19947,0005,995
1998-06-261,1611,1761,1611,16162,0005,805
1998-06-251,1421,1531,1401,14562,0005,725
1998-06-241,1451,1461,1361,13740,0005,685
1998-06-231,1531,1551,1481,150319,0005,750
1998-06-221,1261,1531,1261,15376,0005,765
1998-06-191,1601,1701,1501,15391,0005,765
1998-06-181,1991,1991,1501,180143,0005,900
1998-06-171,1651,1751,1211,140435,0005,700
1998-06-161,1591,1781,1511,15568,0005,775
1998-06-151,1821,2101,1801,180348,0005,900
1998-06-121,2001,2001,1801,184178,0005,920
1998-06-111,1801,2001,1801,20080,0006,000
1998-06-101,2201,2301,2001,225118,0006,125
1998-06-091,1881,2001,1801,200173,0006,000
1998-06-081,2001,2001,1911,19780,0005,985
1998-06-051,1961,2001,1901,19075,0005,950
1998-06-041,2061,2151,2041,21543,0006,075
1998-06-031,2301,2301,2011,20640,0006,030
1998-06-021,2201,2431,2181,235145,0006,175
1998-06-011,2301,2301,2001,220123,0006,100
1998-05-291,2151,2391,2051,235212,0006,175
1998-05-281,2201,2451,2201,235251,0006,175
1998-05-271,1941,2151,1931,215335,0006,075
1998-05-261,1801,2181,1801,195214,0005,975
1998-05-251,1801,1901,1801,18673,0005,930
1998-05-221,1701,1751,1501,17099,0005,850
1998-05-211,1701,1851,1701,170130,0005,850
1998-05-201,1651,1851,1601,185195,0005,925
1998-05-191,1501,1841,1501,184143,0005,920
1998-05-181,1741,1741,1421,16049,0005,800
1998-05-151,1701,1801,1501,18064,0005,900
1998-05-141,2001,2201,1821,190264,0005,950
1998-05-131,1291,1801,1291,175325,0005,875
1998-05-121,1251,1291,1051,129171,0005,645
1998-05-111,1301,1301,1051,11572,0005,575
1998-05-081,1101,1401,1101,122215,0005,610
1998-05-071,1001,1101,0901,11075,0005,550
1998-05-061,1101,1101,0901,11078,0005,550
1998-05-011,1051,1101,1051,11053,0005,550
1998-04-301,1051,1101,1051,10897,0005,540
1998-04-281,0791,1151,0701,110130,0005,550
1998-04-271,1151,1151,1021,11045,0005,550
1998-04-241,1001,1301,1001,130253,0005,650
1998-04-231,0891,1101,0801,101129,0005,505
1998-04-221,0731,0891,0651,08955,0005,445
1998-04-211,0401,0651,0401,06332,0005,315
1998-04-201,0891,0891,0501,05270,0005,260
1998-04-171,0901,0901,0401,089124,0005,445
1998-04-161,1101,1101,0901,090197,0005,450
1998-04-151,0781,1201,0731,110413,0005,550
1998-04-141,0291,0701,0271,070322,0005,350
1998-04-131,0101,0331,0101,02854,0005,140
1998-04-101,0201,0301,0101,030240,0005,150
1998-04-091,0601,0601,0301,040167,0005,200
1998-04-089901,0609901,040149,0005,200
1998-04-0798099097599035,0004,950
1998-04-0696597496396347,0004,815
1998-04-03960980960975106,0004,875
1998-04-0299499494094077,0004,700
1998-04-011,0001,00098098448,0004,920
1998-03-319901,0309901,000255,0005,000
1998-03-301,0301,0301,0101,02077,0005,100
1998-03-271,0101,0401,0001,020194,0005,100
1998-03-269801,00098099553,0004,975
1998-03-2598099598099564,0004,975
1998-03-24990990970976154,0004,880
1998-03-23982990975988107,0004,940
1998-03-20970995970980229,0004,900
1998-03-19959961950960101,0004,800
1998-03-18962970960961118,0004,805
1998-03-1796996994796054,0004,800
1998-03-16955970948970126,0004,850
1998-03-13900930900930189,0004,650
1998-03-1290290289689641,0004,480
1998-03-1188189287189240,0004,460
1998-03-10872885871871188,0004,355
1998-03-09880885871871124,0004,355
1998-03-0686588086088049,0004,400
1998-03-0588088086586537,0004,325
1998-03-0487888587888051,0004,400
1998-03-0387988587888053,0004,400
1998-03-0288088287887883,0004,390
1998-02-27879882879880115,0004,400
1998-02-2688088088088039,0004,400
1998-02-2587587887587657,0004,380
1998-02-2488088087087538,0004,375
1998-02-2388088087887819,0004,390
1998-02-20883890875880102,0004,400
1998-02-1985786885586882,0004,340
1998-02-1885786085585788,0004,285
1998-02-17847850847847142,0004,235
1998-02-1686086584684610,0004,230
1998-02-1388188186087048,0004,350
1998-02-12886889881885138,0004,425
1998-02-1089089388688693,0004,430
1998-02-09885885880880105,0004,400
1998-02-06881885880885306,0004,425
1998-02-0584987584987510,0004,375
1998-02-0488988987587516,0004,375
1998-02-0391091089589536,0004,475
1998-02-0291091089589586,0004,475
1998-01-30900909895905130,0004,525
1998-01-2989589689589570,0004,475
1998-01-2891091089489547,0004,475
1998-01-2789091088489655,0004,480
1998-01-26860890855890127,0004,450
1998-01-23838865838841150,0004,205
1998-01-22845845810835152,0004,175
1998-01-21828840828840101,0004,200
1998-01-2082482881582840,0004,140
1998-01-19827850819820232,0004,100
1998-01-1677083077082790,0004,135
1998-01-1478578575977033,0003,850
1998-01-1379079077178072,0003,900
1998-01-1275776175576145,0003,805
1998-01-097797797627627,0003,810
1998-01-0876281276279129,0003,955
1998-01-0775976275576048,0003,800
1998-01-0675075975075957,0003,795
1998-01-0575875875075021,0003,750

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