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
2001-12-28702711696705104,0003,525
2001-12-27710725705722155,0003,610
2001-12-2670071069471097,0003,550
2001-12-25681701681700159,0003,500
2001-12-21704704669676150,0003,380
2001-12-20671705662705279,0003,525
2001-12-19683683660661126,0003,305
2001-12-18696696650673420,0003,365
2001-12-17715715696697129,0003,485
2001-12-14703715695715299,0003,575
2001-12-13710715708713102,0003,565
2001-12-12715715702708441,0003,540
2001-12-11721725706721227,0003,605
2001-12-10738738718725356,0003,625
2001-12-07720736715728208,0003,640
2001-12-06730730710720194,0003,600
2001-12-05750750719730151,0003,650
2001-12-0473173171673085,0003,650
2001-12-03762762718727215,0003,635
2001-11-30740745735742148,0003,710
2001-11-29758758735740223,0003,700
2001-11-28770770756762253,0003,810
2001-11-27772772755760352,0003,800
2001-11-26780790777781252,0003,905
2001-11-22793793775779108,0003,895
2001-11-2178779278078092,0003,900
2001-11-20768797768777151,0003,885
2001-11-19752768752765255,0003,825
2001-11-16790791776784210,0003,920
2001-11-15813813789800175,0004,000
2001-11-14824830806814106,0004,070
2001-11-1383083282082469,0004,120
2001-11-1284184283183444,0004,170
2001-11-0985085984184157,0004,205
2001-11-0886586585186471,0004,320
2001-11-0786586585786594,0004,325
2001-11-0685787885486994,0004,345
2001-11-05886886855875128,0004,375
2001-11-02876893870893142,0004,465
2001-11-01849881848876283,0004,380
2001-10-31849854842842102,0004,210
2001-10-3083086083084491,0004,220
2001-10-2984984983284098,0004,200
2001-10-26841850832839145,0004,195
2001-10-25843848834835265,0004,175
2001-10-24840840823830167,0004,150
2001-10-2384084483283468,0004,170
2001-10-22835841830830132,0004,150
2001-10-19844844830835139,0004,175
2001-10-18860860850851139,0004,255
2001-10-17869869856860126,0004,300
2001-10-1687589486986993,0004,345
2001-10-1587587986087567,0004,375
2001-10-1289089587388060,0004,400
2001-10-1189289788088646,0004,430
2001-10-10911911884884130,0004,420
2001-10-0991991987690159,0004,505
2001-10-0594494491093673,0004,680
2001-10-0494296692193468,0004,670
2001-10-0393594092093152,0004,655
2001-10-0290793588793552,0004,675
2001-10-0186591085590592,0004,525
2001-09-28860865837857149,0004,285
2001-09-2786086585185584,0004,275
2001-09-2686987386387034,0004,350
2001-09-2587987985286030,0004,300
2001-09-21850850835836110,0004,180
2001-09-20856877852877192,0004,385
2001-09-19881894879886149,0004,430
2001-09-18850902850900112,0004,500
2001-09-1788588584086192,0004,305
2001-09-14880885875885149,0004,425
2001-09-1385586585186050,0004,300
2001-09-1287187585186046,0004,300
2001-09-1192092088789583,0004,475
2001-09-10905923880923106,0004,615
2001-09-0793994592092485,0004,620
2001-09-0690694190693280,0004,660
2001-09-05908925901924201,0004,620
2001-09-04915950902950130,0004,750
2001-09-03975975925925108,0004,625
2001-08-311,0081,01497697638,0004,880
2001-08-309921,0149891,01064,0005,050
2001-08-291,0141,0291,0121,02143,0005,105
2001-08-281,0101,0179921,01489,0005,070
2001-08-271,0321,03999299289,0004,960
2001-08-241,0001,0271,0001,00258,0005,010
2001-08-231,0401,04099099362,0004,965
2001-08-221,0101,0471,0101,02078,0005,100
2001-08-211,0581,0751,0301,050318,0005,250
2001-08-209991,0069921,000104,0005,000
2001-08-179911,0059661,005114,0005,025
2001-08-161,0101,01099399587,0004,975
2001-08-151,0071,0241,0031,00989,0005,045
2001-08-141,0601,0601,0021,011112,0005,055
2001-08-131,0151,0171,0001,00050,0005,000
2001-08-101,0381,0411,0201,03181,0005,155
2001-08-091,0511,0551,0251,025114,0005,125
2001-08-081,0571,0691,0411,057113,0005,285
2001-08-071,0811,0891,0401,057119,0005,285
2001-08-061,0301,1001,0301,09085,0005,450
2001-08-031,0721,0851,0351,047209,0005,235
2001-08-021,0781,1021,0721,090373,0005,450
2001-08-011,1601,1801,1001,118710,0005,590
2001-07-311,1121,3001,1051,3001,377,0006,500
2001-07-301,1101,1801,0811,1321,015,0005,660
2001-07-271,0801,1201,0701,100753,0005,500
2001-07-261,0351,0901,0351,089555,0005,445
2001-07-251,0261,0351,0151,031429,0005,155
2001-07-241,0011,0251,0011,025409,0005,125
2001-07-239851,0059851,002144,0005,010
2001-07-199961,0059891,005294,0005,025
2001-07-18972986966986171,0004,930
2001-07-179651,006964999324,0004,995
2001-07-16970972955955116,0004,775
2001-07-13966980966980314,0004,900
2001-07-12940966940966120,0004,830
2001-07-11949949930940111,0004,700
2001-07-10950955935955124,0004,775
2001-07-09900938900910103,0004,550
2001-07-0692093992092553,0004,625
2001-07-05940940915915120,0004,575
2001-07-0493895693894046,0004,700
2001-07-03978978938945111,0004,725
2001-07-02990990950978172,0004,890
2001-06-29975995971995234,0004,975
2001-06-289891,010965965311,0004,825
2001-06-27959995956980278,0004,900
2001-06-26945964945964143,0004,820
2001-06-25950953941941105,0004,705
2001-06-22935945930940125,0004,700
2001-06-2192293091992069,0004,600
2001-06-20930940909912112,0004,560
2001-06-19926935917922115,0004,610
2001-06-18907943907936197,0004,680
2001-06-1588388788288751,0004,435
2001-06-1489290589290053,0004,500
2001-06-1391091890491086,0004,550
2001-06-12930930904925126,0004,625
2001-06-1193794093093386,0004,665
2001-06-08939939918936312,0004,680
2001-06-0788090087789961,0004,495
2001-06-0688289087587569,0004,375
2001-06-0588089488089094,0004,450
2001-06-0489489487187196,0004,355
2001-06-0190491088588577,0004,425
2001-05-3190091089589538,0004,475
2001-05-3092192190190185,0004,505
2001-05-2994494492192125,0004,605
2001-05-28934940930940108,0004,700
2001-05-25940945924935145,0004,675
2001-05-24940940932934111,0004,670
2001-05-23923938923932125,0004,660
2001-05-22920929918922112,0004,610
2001-05-21920932901901110,0004,505
2001-05-18910922910920123,0004,600
2001-05-17894905893905127,0004,525
2001-05-1689189789189326,0004,465
2001-05-1588089587588982,0004,445
2001-05-1488289988288279,0004,410
2001-05-1188689088188269,0004,410
2001-05-1088589388589220,0004,460
2001-05-0989089088088172,0004,405
2001-05-0890590589489864,0004,490
2001-05-07920920896905100,0004,525
2001-05-02905915898915135,0004,575
2001-05-01908908896905140,0004,525
2001-04-2790590589189845,0004,490
2001-04-26900906891895105,0004,475
2001-04-25918918899915102,0004,575
2001-04-2490090088189839,0004,490
2001-04-2388591588088070,0004,400
2001-04-2089090488090477,0004,520
2001-04-19901910883900128,0004,500
2001-04-1888190187190082,0004,500
2001-04-1788989988089970,0004,495
2001-04-1687587586986960,0004,345
2001-04-1388689588089583,0004,475
2001-04-12850859850856102,0004,280
2001-04-1187087085885899,0004,290
2001-04-1088288587587684,0004,380
2001-04-0988688988288232,0004,410
2001-04-0689989988188225,0004,410
2001-04-05895901876876139,0004,380
2001-04-0486889786889579,0004,475
2001-04-0387088686286961,0004,345
2001-04-0287287285587038,0004,350
2001-03-3089589986086289,0004,310
2001-03-2988888985085056,0004,250
2001-03-2889089585088893,0004,440
2001-03-27888895880895115,0004,475
2001-03-26843888843888106,0004,440
2001-03-23821849821843149,0004,215
2001-03-22840845820820142,0004,100
2001-03-21816840816837232,0004,185
2001-03-19830840815815160,0004,075
2001-03-16851860833833149,0004,165
2001-03-1584089083288457,0004,420
2001-03-1488088084084039,0004,200
2001-03-13867890802890160,0004,450
2001-03-1287087986586761,0004,335
2001-03-09870890870880153,0004,400
2001-03-0885989585988992,0004,445
2001-03-0785187185085973,0004,295
2001-03-06840843834841187,0004,205
2001-03-0585085584384365,0004,215
2001-03-0289089085585778,0004,285
2001-03-0189089988288254,0004,410
2001-02-2889090789090166,0004,505
2001-02-27899909894900122,0004,500
2001-02-2692592990090077,0004,500
2001-02-2389592589592538,0004,625
2001-02-2292192491291560,0004,575
2001-02-2192093290893172,0004,655
2001-02-2090092090092047,0004,600
2001-02-1991091290090033,0004,500
2001-02-16919936919920111,0004,600
2001-02-1591492090491955,0004,595
2001-02-1489191989191473,0004,570
2001-02-1388190088189154,0004,455
2001-02-0989089988189585,0004,475
2001-02-08893925893900179,0004,500
2001-02-07890904880900179,0004,500
2001-02-06901916900900167,0004,500
2001-02-05902902889899110,0004,495
2001-02-0292593091792092,0004,600
2001-02-01920940908930190,0004,650
2001-01-31880919880912150,0004,560
2001-01-3086088686088071,0004,400
2001-01-2986087086086033,0004,300
2001-01-2687087586086080,0004,300
2001-01-25876890860870117,0004,350
2001-01-2487687886987653,0004,380
2001-01-2387087686887691,0004,380
2001-01-2285286185185387,0004,265
2001-01-19844879844870116,0004,350
2001-01-1883384483384170,0004,205
2001-01-1784584883183148,0004,155
2001-01-1681585081585050,0004,250
2001-01-1582485881581558,0004,075
2001-01-1281382981382487,0004,120
2001-01-1181883581883384,0004,165
2001-01-1083083881983538,0004,175
2001-01-09859866837837111,0004,185
2001-01-0583087083087087,0004,350
2001-01-0485586083683644,0004,180

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