4471 三洋化成工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 702 | 711 | 696 | 705 | 104,000 | 3,525 |
| 2001-12-27 | 710 | 725 | 705 | 722 | 155,000 | 3,610 |
| 2001-12-26 | 700 | 710 | 694 | 710 | 97,000 | 3,550 |
| 2001-12-25 | 681 | 701 | 681 | 700 | 159,000 | 3,500 |
| 2001-12-21 | 704 | 704 | 669 | 676 | 150,000 | 3,380 |
| 2001-12-20 | 671 | 705 | 662 | 705 | 279,000 | 3,525 |
| 2001-12-19 | 683 | 683 | 660 | 661 | 126,000 | 3,305 |
| 2001-12-18 | 696 | 696 | 650 | 673 | 420,000 | 3,365 |
| 2001-12-17 | 715 | 715 | 696 | 697 | 129,000 | 3,485 |
| 2001-12-14 | 703 | 715 | 695 | 715 | 299,000 | 3,575 |
| 2001-12-13 | 710 | 715 | 708 | 713 | 102,000 | 3,565 |
| 2001-12-12 | 715 | 715 | 702 | 708 | 441,000 | 3,540 |
| 2001-12-11 | 721 | 725 | 706 | 721 | 227,000 | 3,605 |
| 2001-12-10 | 738 | 738 | 718 | 725 | 356,000 | 3,625 |
| 2001-12-07 | 720 | 736 | 715 | 728 | 208,000 | 3,640 |
| 2001-12-06 | 730 | 730 | 710 | 720 | 194,000 | 3,600 |
| 2001-12-05 | 750 | 750 | 719 | 730 | 151,000 | 3,650 |
| 2001-12-04 | 731 | 731 | 716 | 730 | 85,000 | 3,650 |
| 2001-12-03 | 762 | 762 | 718 | 727 | 215,000 | 3,635 |
| 2001-11-30 | 740 | 745 | 735 | 742 | 148,000 | 3,710 |
| 2001-11-29 | 758 | 758 | 735 | 740 | 223,000 | 3,700 |
| 2001-11-28 | 770 | 770 | 756 | 762 | 253,000 | 3,810 |
| 2001-11-27 | 772 | 772 | 755 | 760 | 352,000 | 3,800 |
| 2001-11-26 | 780 | 790 | 777 | 781 | 252,000 | 3,905 |
| 2001-11-22 | 793 | 793 | 775 | 779 | 108,000 | 3,895 |
| 2001-11-21 | 787 | 792 | 780 | 780 | 92,000 | 3,900 |
| 2001-11-20 | 768 | 797 | 768 | 777 | 151,000 | 3,885 |
| 2001-11-19 | 752 | 768 | 752 | 765 | 255,000 | 3,825 |
| 2001-11-16 | 790 | 791 | 776 | 784 | 210,000 | 3,920 |
| 2001-11-15 | 813 | 813 | 789 | 800 | 175,000 | 4,000 |
| 2001-11-14 | 824 | 830 | 806 | 814 | 106,000 | 4,070 |
| 2001-11-13 | 830 | 832 | 820 | 824 | 69,000 | 4,120 |
| 2001-11-12 | 841 | 842 | 831 | 834 | 44,000 | 4,170 |
| 2001-11-09 | 850 | 859 | 841 | 841 | 57,000 | 4,205 |
| 2001-11-08 | 865 | 865 | 851 | 864 | 71,000 | 4,320 |
| 2001-11-07 | 865 | 865 | 857 | 865 | 94,000 | 4,325 |
| 2001-11-06 | 857 | 878 | 854 | 869 | 94,000 | 4,345 |
| 2001-11-05 | 886 | 886 | 855 | 875 | 128,000 | 4,375 |
| 2001-11-02 | 876 | 893 | 870 | 893 | 142,000 | 4,465 |
| 2001-11-01 | 849 | 881 | 848 | 876 | 283,000 | 4,380 |
| 2001-10-31 | 849 | 854 | 842 | 842 | 102,000 | 4,210 |
| 2001-10-30 | 830 | 860 | 830 | 844 | 91,000 | 4,220 |
| 2001-10-29 | 849 | 849 | 832 | 840 | 98,000 | 4,200 |
| 2001-10-26 | 841 | 850 | 832 | 839 | 145,000 | 4,195 |
| 2001-10-25 | 843 | 848 | 834 | 835 | 265,000 | 4,175 |
| 2001-10-24 | 840 | 840 | 823 | 830 | 167,000 | 4,150 |
| 2001-10-23 | 840 | 844 | 832 | 834 | 68,000 | 4,170 |
| 2001-10-22 | 835 | 841 | 830 | 830 | 132,000 | 4,150 |
| 2001-10-19 | 844 | 844 | 830 | 835 | 139,000 | 4,175 |
| 2001-10-18 | 860 | 860 | 850 | 851 | 139,000 | 4,255 |
| 2001-10-17 | 869 | 869 | 856 | 860 | 126,000 | 4,300 |
| 2001-10-16 | 875 | 894 | 869 | 869 | 93,000 | 4,345 |
| 2001-10-15 | 875 | 879 | 860 | 875 | 67,000 | 4,375 |
| 2001-10-12 | 890 | 895 | 873 | 880 | 60,000 | 4,400 |
| 2001-10-11 | 892 | 897 | 880 | 886 | 46,000 | 4,430 |
| 2001-10-10 | 911 | 911 | 884 | 884 | 130,000 | 4,420 |
| 2001-10-09 | 919 | 919 | 876 | 901 | 59,000 | 4,505 |
| 2001-10-05 | 944 | 944 | 910 | 936 | 73,000 | 4,680 |
| 2001-10-04 | 942 | 966 | 921 | 934 | 68,000 | 4,670 |
| 2001-10-03 | 935 | 940 | 920 | 931 | 52,000 | 4,655 |
| 2001-10-02 | 907 | 935 | 887 | 935 | 52,000 | 4,675 |
| 2001-10-01 | 865 | 910 | 855 | 905 | 92,000 | 4,525 |
| 2001-09-28 | 860 | 865 | 837 | 857 | 149,000 | 4,285 |
| 2001-09-27 | 860 | 865 | 851 | 855 | 84,000 | 4,275 |
| 2001-09-26 | 869 | 873 | 863 | 870 | 34,000 | 4,350 |
| 2001-09-25 | 879 | 879 | 852 | 860 | 30,000 | 4,300 |
| 2001-09-21 | 850 | 850 | 835 | 836 | 110,000 | 4,180 |
| 2001-09-20 | 856 | 877 | 852 | 877 | 192,000 | 4,385 |
| 2001-09-19 | 881 | 894 | 879 | 886 | 149,000 | 4,430 |
| 2001-09-18 | 850 | 902 | 850 | 900 | 112,000 | 4,500 |
| 2001-09-17 | 885 | 885 | 840 | 861 | 92,000 | 4,305 |
| 2001-09-14 | 880 | 885 | 875 | 885 | 149,000 | 4,425 |
| 2001-09-13 | 855 | 865 | 851 | 860 | 50,000 | 4,300 |
| 2001-09-12 | 871 | 875 | 851 | 860 | 46,000 | 4,300 |
| 2001-09-11 | 920 | 920 | 887 | 895 | 83,000 | 4,475 |
| 2001-09-10 | 905 | 923 | 880 | 923 | 106,000 | 4,615 |
| 2001-09-07 | 939 | 945 | 920 | 924 | 85,000 | 4,620 |
| 2001-09-06 | 906 | 941 | 906 | 932 | 80,000 | 4,660 |
| 2001-09-05 | 908 | 925 | 901 | 924 | 201,000 | 4,620 |
| 2001-09-04 | 915 | 950 | 902 | 950 | 130,000 | 4,750 |
| 2001-09-03 | 975 | 975 | 925 | 925 | 108,000 | 4,625 |
| 2001-08-31 | 1,008 | 1,014 | 976 | 976 | 38,000 | 4,880 |
| 2001-08-30 | 992 | 1,014 | 989 | 1,010 | 64,000 | 5,050 |
| 2001-08-29 | 1,014 | 1,029 | 1,012 | 1,021 | 43,000 | 5,105 |
| 2001-08-28 | 1,010 | 1,017 | 992 | 1,014 | 89,000 | 5,070 |
| 2001-08-27 | 1,032 | 1,039 | 992 | 992 | 89,000 | 4,960 |
| 2001-08-24 | 1,000 | 1,027 | 1,000 | 1,002 | 58,000 | 5,010 |
| 2001-08-23 | 1,040 | 1,040 | 990 | 993 | 62,000 | 4,965 |
| 2001-08-22 | 1,010 | 1,047 | 1,010 | 1,020 | 78,000 | 5,100 |
| 2001-08-21 | 1,058 | 1,075 | 1,030 | 1,050 | 318,000 | 5,250 |
| 2001-08-20 | 999 | 1,006 | 992 | 1,000 | 104,000 | 5,000 |
| 2001-08-17 | 991 | 1,005 | 966 | 1,005 | 114,000 | 5,025 |
| 2001-08-16 | 1,010 | 1,010 | 993 | 995 | 87,000 | 4,975 |
| 2001-08-15 | 1,007 | 1,024 | 1,003 | 1,009 | 89,000 | 5,045 |
| 2001-08-14 | 1,060 | 1,060 | 1,002 | 1,011 | 112,000 | 5,055 |
| 2001-08-13 | 1,015 | 1,017 | 1,000 | 1,000 | 50,000 | 5,000 |
| 2001-08-10 | 1,038 | 1,041 | 1,020 | 1,031 | 81,000 | 5,155 |
| 2001-08-09 | 1,051 | 1,055 | 1,025 | 1,025 | 114,000 | 5,125 |
| 2001-08-08 | 1,057 | 1,069 | 1,041 | 1,057 | 113,000 | 5,285 |
| 2001-08-07 | 1,081 | 1,089 | 1,040 | 1,057 | 119,000 | 5,285 |
| 2001-08-06 | 1,030 | 1,100 | 1,030 | 1,090 | 85,000 | 5,450 |
| 2001-08-03 | 1,072 | 1,085 | 1,035 | 1,047 | 209,000 | 5,235 |
| 2001-08-02 | 1,078 | 1,102 | 1,072 | 1,090 | 373,000 | 5,450 |
| 2001-08-01 | 1,160 | 1,180 | 1,100 | 1,118 | 710,000 | 5,590 |
| 2001-07-31 | 1,112 | 1,300 | 1,105 | 1,300 | 1,377,000 | 6,500 |
| 2001-07-30 | 1,110 | 1,180 | 1,081 | 1,132 | 1,015,000 | 5,660 |
| 2001-07-27 | 1,080 | 1,120 | 1,070 | 1,100 | 753,000 | 5,500 |
| 2001-07-26 | 1,035 | 1,090 | 1,035 | 1,089 | 555,000 | 5,445 |
| 2001-07-25 | 1,026 | 1,035 | 1,015 | 1,031 | 429,000 | 5,155 |
| 2001-07-24 | 1,001 | 1,025 | 1,001 | 1,025 | 409,000 | 5,125 |
| 2001-07-23 | 985 | 1,005 | 985 | 1,002 | 144,000 | 5,010 |
| 2001-07-19 | 996 | 1,005 | 989 | 1,005 | 294,000 | 5,025 |
| 2001-07-18 | 972 | 986 | 966 | 986 | 171,000 | 4,930 |
| 2001-07-17 | 965 | 1,006 | 964 | 999 | 324,000 | 4,995 |
| 2001-07-16 | 970 | 972 | 955 | 955 | 116,000 | 4,775 |
| 2001-07-13 | 966 | 980 | 966 | 980 | 314,000 | 4,900 |
| 2001-07-12 | 940 | 966 | 940 | 966 | 120,000 | 4,830 |
| 2001-07-11 | 949 | 949 | 930 | 940 | 111,000 | 4,700 |
| 2001-07-10 | 950 | 955 | 935 | 955 | 124,000 | 4,775 |
| 2001-07-09 | 900 | 938 | 900 | 910 | 103,000 | 4,550 |
| 2001-07-06 | 920 | 939 | 920 | 925 | 53,000 | 4,625 |
| 2001-07-05 | 940 | 940 | 915 | 915 | 120,000 | 4,575 |
| 2001-07-04 | 938 | 956 | 938 | 940 | 46,000 | 4,700 |
| 2001-07-03 | 978 | 978 | 938 | 945 | 111,000 | 4,725 |
| 2001-07-02 | 990 | 990 | 950 | 978 | 172,000 | 4,890 |
| 2001-06-29 | 975 | 995 | 971 | 995 | 234,000 | 4,975 |
| 2001-06-28 | 989 | 1,010 | 965 | 965 | 311,000 | 4,825 |
| 2001-06-27 | 959 | 995 | 956 | 980 | 278,000 | 4,900 |
| 2001-06-26 | 945 | 964 | 945 | 964 | 143,000 | 4,820 |
| 2001-06-25 | 950 | 953 | 941 | 941 | 105,000 | 4,705 |
| 2001-06-22 | 935 | 945 | 930 | 940 | 125,000 | 4,700 |
| 2001-06-21 | 922 | 930 | 919 | 920 | 69,000 | 4,600 |
| 2001-06-20 | 930 | 940 | 909 | 912 | 112,000 | 4,560 |
| 2001-06-19 | 926 | 935 | 917 | 922 | 115,000 | 4,610 |
| 2001-06-18 | 907 | 943 | 907 | 936 | 197,000 | 4,680 |
| 2001-06-15 | 883 | 887 | 882 | 887 | 51,000 | 4,435 |
| 2001-06-14 | 892 | 905 | 892 | 900 | 53,000 | 4,500 |
| 2001-06-13 | 910 | 918 | 904 | 910 | 86,000 | 4,550 |
| 2001-06-12 | 930 | 930 | 904 | 925 | 126,000 | 4,625 |
| 2001-06-11 | 937 | 940 | 930 | 933 | 86,000 | 4,665 |
| 2001-06-08 | 939 | 939 | 918 | 936 | 312,000 | 4,680 |
| 2001-06-07 | 880 | 900 | 877 | 899 | 61,000 | 4,495 |
| 2001-06-06 | 882 | 890 | 875 | 875 | 69,000 | 4,375 |
| 2001-06-05 | 880 | 894 | 880 | 890 | 94,000 | 4,450 |
| 2001-06-04 | 894 | 894 | 871 | 871 | 96,000 | 4,355 |
| 2001-06-01 | 904 | 910 | 885 | 885 | 77,000 | 4,425 |
| 2001-05-31 | 900 | 910 | 895 | 895 | 38,000 | 4,475 |
| 2001-05-30 | 921 | 921 | 901 | 901 | 85,000 | 4,505 |
| 2001-05-29 | 944 | 944 | 921 | 921 | 25,000 | 4,605 |
| 2001-05-28 | 934 | 940 | 930 | 940 | 108,000 | 4,700 |
| 2001-05-25 | 940 | 945 | 924 | 935 | 145,000 | 4,675 |
| 2001-05-24 | 940 | 940 | 932 | 934 | 111,000 | 4,670 |
| 2001-05-23 | 923 | 938 | 923 | 932 | 125,000 | 4,660 |
| 2001-05-22 | 920 | 929 | 918 | 922 | 112,000 | 4,610 |
| 2001-05-21 | 920 | 932 | 901 | 901 | 110,000 | 4,505 |
| 2001-05-18 | 910 | 922 | 910 | 920 | 123,000 | 4,600 |
| 2001-05-17 | 894 | 905 | 893 | 905 | 127,000 | 4,525 |
| 2001-05-16 | 891 | 897 | 891 | 893 | 26,000 | 4,465 |
| 2001-05-15 | 880 | 895 | 875 | 889 | 82,000 | 4,445 |
| 2001-05-14 | 882 | 899 | 882 | 882 | 79,000 | 4,410 |
| 2001-05-11 | 886 | 890 | 881 | 882 | 69,000 | 4,410 |
| 2001-05-10 | 885 | 893 | 885 | 892 | 20,000 | 4,460 |
| 2001-05-09 | 890 | 890 | 880 | 881 | 72,000 | 4,405 |
| 2001-05-08 | 905 | 905 | 894 | 898 | 64,000 | 4,490 |
| 2001-05-07 | 920 | 920 | 896 | 905 | 100,000 | 4,525 |
| 2001-05-02 | 905 | 915 | 898 | 915 | 135,000 | 4,575 |
| 2001-05-01 | 908 | 908 | 896 | 905 | 140,000 | 4,525 |
| 2001-04-27 | 905 | 905 | 891 | 898 | 45,000 | 4,490 |
| 2001-04-26 | 900 | 906 | 891 | 895 | 105,000 | 4,475 |
| 2001-04-25 | 918 | 918 | 899 | 915 | 102,000 | 4,575 |
| 2001-04-24 | 900 | 900 | 881 | 898 | 39,000 | 4,490 |
| 2001-04-23 | 885 | 915 | 880 | 880 | 70,000 | 4,400 |
| 2001-04-20 | 890 | 904 | 880 | 904 | 77,000 | 4,520 |
| 2001-04-19 | 901 | 910 | 883 | 900 | 128,000 | 4,500 |
| 2001-04-18 | 881 | 901 | 871 | 900 | 82,000 | 4,500 |
| 2001-04-17 | 889 | 899 | 880 | 899 | 70,000 | 4,495 |
| 2001-04-16 | 875 | 875 | 869 | 869 | 60,000 | 4,345 |
| 2001-04-13 | 886 | 895 | 880 | 895 | 83,000 | 4,475 |
| 2001-04-12 | 850 | 859 | 850 | 856 | 102,000 | 4,280 |
| 2001-04-11 | 870 | 870 | 858 | 858 | 99,000 | 4,290 |
| 2001-04-10 | 882 | 885 | 875 | 876 | 84,000 | 4,380 |
| 2001-04-09 | 886 | 889 | 882 | 882 | 32,000 | 4,410 |
| 2001-04-06 | 899 | 899 | 881 | 882 | 25,000 | 4,410 |
| 2001-04-05 | 895 | 901 | 876 | 876 | 139,000 | 4,380 |
| 2001-04-04 | 868 | 897 | 868 | 895 | 79,000 | 4,475 |
| 2001-04-03 | 870 | 886 | 862 | 869 | 61,000 | 4,345 |
| 2001-04-02 | 872 | 872 | 855 | 870 | 38,000 | 4,350 |
| 2001-03-30 | 895 | 899 | 860 | 862 | 89,000 | 4,310 |
| 2001-03-29 | 888 | 889 | 850 | 850 | 56,000 | 4,250 |
| 2001-03-28 | 890 | 895 | 850 | 888 | 93,000 | 4,440 |
| 2001-03-27 | 888 | 895 | 880 | 895 | 115,000 | 4,475 |
| 2001-03-26 | 843 | 888 | 843 | 888 | 106,000 | 4,440 |
| 2001-03-23 | 821 | 849 | 821 | 843 | 149,000 | 4,215 |
| 2001-03-22 | 840 | 845 | 820 | 820 | 142,000 | 4,100 |
| 2001-03-21 | 816 | 840 | 816 | 837 | 232,000 | 4,185 |
| 2001-03-19 | 830 | 840 | 815 | 815 | 160,000 | 4,075 |
| 2001-03-16 | 851 | 860 | 833 | 833 | 149,000 | 4,165 |
| 2001-03-15 | 840 | 890 | 832 | 884 | 57,000 | 4,420 |
| 2001-03-14 | 880 | 880 | 840 | 840 | 39,000 | 4,200 |
| 2001-03-13 | 867 | 890 | 802 | 890 | 160,000 | 4,450 |
| 2001-03-12 | 870 | 879 | 865 | 867 | 61,000 | 4,335 |
| 2001-03-09 | 870 | 890 | 870 | 880 | 153,000 | 4,400 |
| 2001-03-08 | 859 | 895 | 859 | 889 | 92,000 | 4,445 |
| 2001-03-07 | 851 | 871 | 850 | 859 | 73,000 | 4,295 |
| 2001-03-06 | 840 | 843 | 834 | 841 | 187,000 | 4,205 |
| 2001-03-05 | 850 | 855 | 843 | 843 | 65,000 | 4,215 |
| 2001-03-02 | 890 | 890 | 855 | 857 | 78,000 | 4,285 |
| 2001-03-01 | 890 | 899 | 882 | 882 | 54,000 | 4,410 |
| 2001-02-28 | 890 | 907 | 890 | 901 | 66,000 | 4,505 |
| 2001-02-27 | 899 | 909 | 894 | 900 | 122,000 | 4,500 |
| 2001-02-26 | 925 | 929 | 900 | 900 | 77,000 | 4,500 |
| 2001-02-23 | 895 | 925 | 895 | 925 | 38,000 | 4,625 |
| 2001-02-22 | 921 | 924 | 912 | 915 | 60,000 | 4,575 |
| 2001-02-21 | 920 | 932 | 908 | 931 | 72,000 | 4,655 |
| 2001-02-20 | 900 | 920 | 900 | 920 | 47,000 | 4,600 |
| 2001-02-19 | 910 | 912 | 900 | 900 | 33,000 | 4,500 |
| 2001-02-16 | 919 | 936 | 919 | 920 | 111,000 | 4,600 |
| 2001-02-15 | 914 | 920 | 904 | 919 | 55,000 | 4,595 |
| 2001-02-14 | 891 | 919 | 891 | 914 | 73,000 | 4,570 |
| 2001-02-13 | 881 | 900 | 881 | 891 | 54,000 | 4,455 |
| 2001-02-09 | 890 | 899 | 881 | 895 | 85,000 | 4,475 |
| 2001-02-08 | 893 | 925 | 893 | 900 | 179,000 | 4,500 |
| 2001-02-07 | 890 | 904 | 880 | 900 | 179,000 | 4,500 |
| 2001-02-06 | 901 | 916 | 900 | 900 | 167,000 | 4,500 |
| 2001-02-05 | 902 | 902 | 889 | 899 | 110,000 | 4,495 |
| 2001-02-02 | 925 | 930 | 917 | 920 | 92,000 | 4,600 |
| 2001-02-01 | 920 | 940 | 908 | 930 | 190,000 | 4,650 |
| 2001-01-31 | 880 | 919 | 880 | 912 | 150,000 | 4,560 |
| 2001-01-30 | 860 | 886 | 860 | 880 | 71,000 | 4,400 |
| 2001-01-29 | 860 | 870 | 860 | 860 | 33,000 | 4,300 |
| 2001-01-26 | 870 | 875 | 860 | 860 | 80,000 | 4,300 |
| 2001-01-25 | 876 | 890 | 860 | 870 | 117,000 | 4,350 |
| 2001-01-24 | 876 | 878 | 869 | 876 | 53,000 | 4,380 |
| 2001-01-23 | 870 | 876 | 868 | 876 | 91,000 | 4,380 |
| 2001-01-22 | 852 | 861 | 851 | 853 | 87,000 | 4,265 |
| 2001-01-19 | 844 | 879 | 844 | 870 | 116,000 | 4,350 |
| 2001-01-18 | 833 | 844 | 833 | 841 | 70,000 | 4,205 |
| 2001-01-17 | 845 | 848 | 831 | 831 | 48,000 | 4,155 |
| 2001-01-16 | 815 | 850 | 815 | 850 | 50,000 | 4,250 |
| 2001-01-15 | 824 | 858 | 815 | 815 | 58,000 | 4,075 |
| 2001-01-12 | 813 | 829 | 813 | 824 | 87,000 | 4,120 |
| 2001-01-11 | 818 | 835 | 818 | 833 | 84,000 | 4,165 |
| 2001-01-10 | 830 | 838 | 819 | 835 | 38,000 | 4,175 |
| 2001-01-09 | 859 | 866 | 837 | 837 | 111,000 | 4,185 |
| 2001-01-05 | 830 | 870 | 830 | 870 | 87,000 | 4,350 |
| 2001-01-04 | 855 | 860 | 836 | 836 | 44,000 | 4,180 |
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
