4471 三洋化成工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 722 | 733 | 722 | 728 | 22,000 | 3,640 |
| 2002-12-27 | 717 | 737 | 717 | 722 | 52,000 | 3,610 |
| 2002-12-26 | 713 | 720 | 711 | 716 | 73,000 | 3,580 |
| 2002-12-25 | 719 | 719 | 707 | 718 | 85,000 | 3,590 |
| 2002-12-24 | 716 | 720 | 703 | 715 | 156,000 | 3,575 |
| 2002-12-20 | 711 | 714 | 703 | 712 | 67,000 | 3,560 |
| 2002-12-19 | 707 | 708 | 697 | 699 | 148,000 | 3,495 |
| 2002-12-18 | 705 | 720 | 705 | 706 | 66,000 | 3,530 |
| 2002-12-17 | 719 | 725 | 717 | 725 | 38,000 | 3,625 |
| 2002-12-16 | 724 | 736 | 717 | 717 | 52,000 | 3,585 |
| 2002-12-13 | 732 | 745 | 732 | 744 | 194,000 | 3,720 |
| 2002-12-12 | 749 | 749 | 744 | 748 | 49,000 | 3,740 |
| 2002-12-11 | 746 | 751 | 745 | 745 | 75,000 | 3,725 |
| 2002-12-10 | 740 | 748 | 735 | 744 | 104,000 | 3,720 |
| 2002-12-09 | 722 | 728 | 720 | 720 | 53,000 | 3,600 |
| 2002-12-06 | 740 | 740 | 731 | 734 | 40,000 | 3,670 |
| 2002-12-05 | 745 | 746 | 730 | 739 | 94,000 | 3,695 |
| 2002-12-04 | 745 | 745 | 737 | 741 | 72,000 | 3,705 |
| 2002-12-03 | 763 | 763 | 744 | 745 | 42,000 | 3,725 |
| 2002-12-02 | 778 | 778 | 758 | 763 | 80,000 | 3,815 |
| 2002-11-29 | 745 | 768 | 742 | 764 | 102,000 | 3,820 |
| 2002-11-28 | 750 | 755 | 742 | 742 | 147,000 | 3,710 |
| 2002-11-27 | 735 | 750 | 735 | 745 | 76,000 | 3,725 |
| 2002-11-26 | 763 | 768 | 734 | 735 | 74,000 | 3,675 |
| 2002-11-25 | 770 | 770 | 759 | 763 | 85,000 | 3,815 |
| 2002-11-22 | 739 | 740 | 720 | 740 | 54,000 | 3,700 |
| 2002-11-21 | 717 | 735 | 717 | 730 | 60,000 | 3,650 |
| 2002-11-20 | 714 | 732 | 713 | 727 | 93,000 | 3,635 |
| 2002-11-19 | 745 | 749 | 728 | 734 | 117,000 | 3,670 |
| 2002-11-18 | 760 | 762 | 746 | 747 | 73,000 | 3,735 |
| 2002-11-15 | 762 | 780 | 761 | 762 | 59,000 | 3,810 |
| 2002-11-14 | 785 | 787 | 759 | 761 | 53,000 | 3,805 |
| 2002-11-13 | 796 | 797 | 789 | 789 | 35,000 | 3,945 |
| 2002-11-12 | 791 | 800 | 790 | 800 | 77,000 | 4,000 |
| 2002-11-11 | 809 | 809 | 781 | 781 | 37,000 | 3,905 |
| 2002-11-08 | 818 | 818 | 810 | 810 | 28,000 | 4,050 |
| 2002-11-07 | 820 | 820 | 800 | 818 | 36,000 | 4,090 |
| 2002-11-06 | 828 | 828 | 819 | 820 | 114,000 | 4,100 |
| 2002-11-05 | 798 | 820 | 795 | 820 | 55,000 | 4,100 |
| 2002-11-01 | 800 | 800 | 795 | 798 | 24,000 | 3,990 |
| 2002-10-31 | 809 | 809 | 801 | 803 | 88,000 | 4,015 |
| 2002-10-30 | 787 | 797 | 780 | 797 | 36,000 | 3,985 |
| 2002-10-29 | 781 | 799 | 771 | 788 | 42,000 | 3,940 |
| 2002-10-28 | 791 | 791 | 782 | 790 | 45,000 | 3,950 |
| 2002-10-25 | 796 | 815 | 791 | 801 | 88,000 | 4,005 |
| 2002-10-24 | 776 | 792 | 776 | 786 | 34,000 | 3,930 |
| 2002-10-23 | 760 | 805 | 758 | 786 | 68,000 | 3,930 |
| 2002-10-22 | 823 | 823 | 782 | 790 | 56,000 | 3,950 |
| 2002-10-21 | 828 | 828 | 816 | 823 | 53,000 | 4,115 |
| 2002-10-18 | 816 | 826 | 815 | 818 | 40,000 | 4,090 |
| 2002-10-17 | 828 | 833 | 815 | 816 | 66,000 | 4,080 |
| 2002-10-16 | 824 | 824 | 817 | 823 | 92,000 | 4,115 |
| 2002-10-15 | 800 | 810 | 780 | 804 | 46,000 | 4,020 |
| 2002-10-11 | 760 | 780 | 760 | 780 | 42,000 | 3,900 |
| 2002-10-10 | 750 | 751 | 724 | 730 | 61,000 | 3,650 |
| 2002-10-09 | 776 | 778 | 760 | 760 | 66,000 | 3,800 |
| 2002-10-08 | 801 | 808 | 776 | 776 | 58,000 | 3,880 |
| 2002-10-07 | 818 | 820 | 800 | 801 | 62,000 | 4,005 |
| 2002-10-04 | 810 | 818 | 800 | 818 | 45,000 | 4,090 |
| 2002-10-03 | 831 | 833 | 811 | 811 | 47,000 | 4,055 |
| 2002-10-02 | 835 | 835 | 820 | 825 | 53,000 | 4,125 |
| 2002-10-01 | 826 | 835 | 825 | 834 | 50,000 | 4,170 |
| 2002-09-30 | 837 | 849 | 837 | 844 | 29,000 | 4,220 |
| 2002-09-27 | 848 | 863 | 848 | 856 | 87,000 | 4,280 |
| 2002-09-26 | 855 | 855 | 840 | 847 | 68,000 | 4,235 |
| 2002-09-25 | 843 | 846 | 838 | 839 | 57,000 | 4,195 |
| 2002-09-24 | 850 | 860 | 841 | 860 | 69,000 | 4,300 |
| 2002-09-20 | 838 | 860 | 838 | 844 | 70,000 | 4,220 |
| 2002-09-19 | 860 | 875 | 851 | 854 | 91,000 | 4,270 |
| 2002-09-18 | 836 | 836 | 818 | 822 | 31,000 | 4,110 |
| 2002-09-17 | 845 | 849 | 840 | 846 | 150,000 | 4,230 |
| 2002-09-13 | 859 | 859 | 845 | 851 | 219,000 | 4,255 |
| 2002-09-12 | 842 | 849 | 842 | 849 | 59,000 | 4,245 |
| 2002-09-11 | 843 | 847 | 841 | 841 | 64,000 | 4,205 |
| 2002-09-10 | 823 | 844 | 822 | 833 | 105,000 | 4,165 |
| 2002-09-09 | 800 | 823 | 800 | 822 | 72,000 | 4,110 |
| 2002-09-06 | 801 | 801 | 785 | 800 | 53,000 | 4,000 |
| 2002-09-05 | 795 | 805 | 793 | 800 | 105,000 | 4,000 |
| 2002-09-04 | 794 | 799 | 789 | 795 | 117,000 | 3,975 |
| 2002-09-03 | 807 | 808 | 785 | 785 | 100,000 | 3,925 |
| 2002-09-02 | 834 | 834 | 807 | 807 | 61,000 | 4,035 |
| 2002-08-30 | 810 | 830 | 806 | 818 | 147,000 | 4,090 |
| 2002-08-29 | 827 | 827 | 802 | 802 | 79,000 | 4,010 |
| 2002-08-28 | 825 | 834 | 812 | 826 | 86,000 | 4,130 |
| 2002-08-27 | 821 | 828 | 821 | 825 | 114,000 | 4,125 |
| 2002-08-26 | 817 | 840 | 817 | 840 | 109,000 | 4,200 |
| 2002-08-23 | 835 | 835 | 814 | 817 | 83,000 | 4,085 |
| 2002-08-22 | 830 | 830 | 820 | 825 | 137,000 | 4,125 |
| 2002-08-21 | 840 | 840 | 830 | 830 | 83,000 | 4,150 |
| 2002-08-20 | 839 | 845 | 830 | 845 | 85,000 | 4,225 |
| 2002-08-19 | 840 | 840 | 830 | 840 | 99,000 | 4,200 |
| 2002-08-16 | 842 | 849 | 842 | 848 | 72,000 | 4,240 |
| 2002-08-15 | 834 | 847 | 833 | 841 | 128,000 | 4,205 |
| 2002-08-14 | 823 | 833 | 819 | 833 | 87,000 | 4,165 |
| 2002-08-13 | 815 | 826 | 806 | 823 | 70,000 | 4,115 |
| 2002-08-12 | 831 | 831 | 814 | 814 | 74,000 | 4,070 |
| 2002-08-09 | 834 | 840 | 826 | 833 | 83,000 | 4,165 |
| 2002-08-08 | 822 | 827 | 821 | 822 | 64,000 | 4,110 |
| 2002-08-07 | 836 | 837 | 822 | 827 | 67,000 | 4,135 |
| 2002-08-06 | 845 | 845 | 824 | 838 | 56,000 | 4,190 |
| 2002-08-05 | 835 | 840 | 833 | 839 | 44,000 | 4,195 |
| 2002-08-02 | 836 | 844 | 820 | 835 | 74,000 | 4,175 |
| 2002-08-01 | 849 | 849 | 828 | 841 | 87,000 | 4,205 |
| 2002-07-31 | 825 | 841 | 825 | 841 | 70,000 | 4,205 |
| 2002-07-30 | 826 | 828 | 825 | 826 | 26,000 | 4,130 |
| 2002-07-29 | 826 | 832 | 820 | 820 | 75,000 | 4,100 |
| 2002-07-26 | 831 | 858 | 821 | 826 | 78,000 | 4,130 |
| 2002-07-25 | 857 | 857 | 831 | 831 | 80,000 | 4,155 |
| 2002-07-24 | 841 | 841 | 820 | 825 | 76,000 | 4,125 |
| 2002-07-23 | 854 | 854 | 841 | 842 | 48,000 | 4,210 |
| 2002-07-22 | 850 | 860 | 850 | 854 | 60,000 | 4,270 |
| 2002-07-19 | 854 | 885 | 836 | 865 | 121,000 | 4,325 |
| 2002-07-18 | 825 | 866 | 824 | 866 | 103,000 | 4,330 |
| 2002-07-17 | 801 | 833 | 801 | 822 | 126,000 | 4,110 |
| 2002-07-16 | 816 | 817 | 790 | 800 | 115,000 | 4,000 |
| 2002-07-15 | 826 | 826 | 814 | 816 | 53,000 | 4,080 |
| 2002-07-12 | 830 | 840 | 826 | 826 | 49,000 | 4,130 |
| 2002-07-11 | 846 | 846 | 820 | 827 | 75,000 | 4,135 |
| 2002-07-10 | 843 | 847 | 839 | 847 | 25,000 | 4,235 |
| 2002-07-09 | 826 | 836 | 821 | 836 | 44,000 | 4,180 |
| 2002-07-08 | 845 | 845 | 821 | 826 | 40,000 | 4,130 |
| 2002-07-05 | 837 | 839 | 832 | 836 | 26,000 | 4,180 |
| 2002-07-04 | 829 | 838 | 826 | 837 | 115,000 | 4,185 |
| 2002-07-03 | 821 | 849 | 821 | 826 | 57,000 | 4,130 |
| 2002-07-02 | 831 | 838 | 827 | 831 | 60,000 | 4,155 |
| 2002-07-01 | 829 | 840 | 829 | 830 | 45,000 | 4,150 |
| 2002-06-28 | 817 | 844 | 816 | 826 | 101,000 | 4,130 |
| 2002-06-27 | 848 | 849 | 822 | 837 | 42,000 | 4,185 |
| 2002-06-26 | 851 | 864 | 850 | 858 | 42,000 | 4,290 |
| 2002-06-25 | 880 | 880 | 870 | 875 | 43,000 | 4,375 |
| 2002-06-24 | 844 | 876 | 844 | 876 | 30,000 | 4,380 |
| 2002-06-21 | 869 | 869 | 861 | 866 | 68,000 | 4,330 |
| 2002-06-20 | 848 | 855 | 846 | 849 | 108,000 | 4,245 |
| 2002-06-19 | 851 | 876 | 850 | 868 | 81,000 | 4,340 |
| 2002-06-18 | 862 | 872 | 855 | 861 | 29,000 | 4,305 |
| 2002-06-17 | 857 | 875 | 840 | 850 | 93,000 | 4,250 |
| 2002-06-14 | 861 | 867 | 859 | 861 | 259,000 | 4,305 |
| 2002-06-13 | 890 | 890 | 856 | 860 | 62,000 | 4,300 |
| 2002-06-12 | 880 | 905 | 880 | 900 | 66,000 | 4,500 |
| 2002-06-11 | 874 | 893 | 874 | 883 | 14,000 | 4,415 |
| 2002-06-10 | 911 | 911 | 874 | 874 | 70,000 | 4,370 |
| 2002-06-07 | 876 | 885 | 876 | 881 | 63,000 | 4,405 |
| 2002-06-06 | 889 | 899 | 879 | 879 | 90,000 | 4,395 |
| 2002-06-05 | 884 | 900 | 877 | 899 | 97,000 | 4,495 |
| 2002-06-04 | 903 | 921 | 895 | 904 | 67,000 | 4,520 |
| 2002-06-03 | 882 | 900 | 882 | 897 | 38,000 | 4,485 |
| 2002-05-31 | 909 | 923 | 882 | 882 | 42,000 | 4,410 |
| 2002-05-30 | 898 | 900 | 876 | 899 | 38,000 | 4,495 |
| 2002-05-29 | 903 | 905 | 897 | 897 | 32,000 | 4,485 |
| 2002-05-28 | 912 | 929 | 901 | 908 | 43,000 | 4,540 |
| 2002-05-27 | 907 | 933 | 907 | 920 | 113,000 | 4,600 |
| 2002-05-24 | 897 | 937 | 897 | 933 | 168,000 | 4,665 |
| 2002-05-23 | 881 | 888 | 880 | 884 | 91,000 | 4,420 |
| 2002-05-22 | 878 | 884 | 878 | 881 | 98,000 | 4,405 |
| 2002-05-21 | 886 | 888 | 880 | 888 | 56,000 | 4,440 |
| 2002-05-20 | 869 | 885 | 869 | 875 | 49,000 | 4,375 |
| 2002-05-17 | 863 | 873 | 856 | 869 | 88,000 | 4,345 |
| 2002-05-16 | 841 | 862 | 841 | 860 | 62,000 | 4,300 |
| 2002-05-15 | 838 | 848 | 837 | 843 | 63,000 | 4,215 |
| 2002-05-14 | 848 | 848 | 835 | 839 | 58,000 | 4,195 |
| 2002-05-13 | 843 | 843 | 832 | 841 | 41,000 | 4,205 |
| 2002-05-10 | 832 | 839 | 832 | 833 | 120,000 | 4,165 |
| 2002-05-09 | 860 | 861 | 851 | 852 | 50,000 | 4,260 |
| 2002-05-08 | 841 | 861 | 841 | 851 | 63,000 | 4,255 |
| 2002-05-07 | 856 | 858 | 829 | 829 | 76,000 | 4,145 |
| 2002-05-02 | 840 | 852 | 834 | 846 | 60,000 | 4,230 |
| 2002-05-01 | 836 | 839 | 835 | 839 | 84,000 | 4,195 |
| 2002-04-30 | 845 | 846 | 831 | 831 | 55,000 | 4,155 |
| 2002-04-26 | 855 | 855 | 842 | 845 | 57,000 | 4,225 |
| 2002-04-25 | 856 | 860 | 850 | 857 | 81,000 | 4,285 |
| 2002-04-24 | 859 | 870 | 855 | 855 | 91,000 | 4,275 |
| 2002-04-23 | 876 | 876 | 864 | 865 | 67,000 | 4,325 |
| 2002-04-22 | 865 | 871 | 860 | 865 | 79,000 | 4,325 |
| 2002-04-19 | 874 | 880 | 867 | 880 | 69,000 | 4,400 |
| 2002-04-18 | 868 | 880 | 864 | 864 | 149,000 | 4,320 |
| 2002-04-17 | 866 | 866 | 861 | 864 | 91,000 | 4,320 |
| 2002-04-16 | 855 | 866 | 855 | 866 | 44,000 | 4,330 |
| 2002-04-15 | 866 | 866 | 855 | 855 | 29,000 | 4,275 |
| 2002-04-12 | 868 | 871 | 862 | 865 | 61,000 | 4,325 |
| 2002-04-11 | 874 | 881 | 858 | 863 | 30,000 | 4,315 |
| 2002-04-10 | 860 | 890 | 860 | 874 | 99,000 | 4,370 |
| 2002-04-09 | 877 | 884 | 856 | 857 | 44,000 | 4,285 |
| 2002-04-08 | 864 | 883 | 862 | 877 | 16,000 | 4,385 |
| 2002-04-05 | 885 | 890 | 877 | 884 | 51,000 | 4,420 |
| 2002-04-04 | 860 | 893 | 860 | 884 | 97,000 | 4,420 |
| 2002-04-03 | 850 | 870 | 845 | 859 | 85,000 | 4,295 |
| 2002-04-02 | 896 | 896 | 858 | 860 | 91,000 | 4,300 |
| 2002-04-01 | 900 | 907 | 879 | 895 | 49,000 | 4,475 |
| 2002-03-29 | 890 | 900 | 880 | 900 | 130,000 | 4,500 |
| 2002-03-28 | 884 | 884 | 860 | 860 | 26,000 | 4,300 |
| 2002-03-27 | 880 | 885 | 872 | 884 | 57,000 | 4,420 |
| 2002-03-26 | 856 | 890 | 856 | 890 | 46,000 | 4,450 |
| 2002-03-25 | 885 | 890 | 870 | 887 | 64,000 | 4,435 |
| 2002-03-22 | 889 | 889 | 855 | 855 | 73,000 | 4,275 |
| 2002-03-20 | 859 | 890 | 856 | 890 | 91,000 | 4,450 |
| 2002-03-19 | 872 | 872 | 855 | 860 | 58,000 | 4,300 |
| 2002-03-18 | 860 | 860 | 851 | 852 | 50,000 | 4,260 |
| 2002-03-15 | 859 | 870 | 851 | 865 | 137,000 | 4,325 |
| 2002-03-14 | 830 | 847 | 830 | 840 | 95,000 | 4,200 |
| 2002-03-13 | 850 | 850 | 830 | 830 | 95,000 | 4,150 |
| 2002-03-12 | 872 | 872 | 861 | 870 | 76,000 | 4,350 |
| 2002-03-11 | 900 | 900 | 877 | 877 | 122,000 | 4,385 |
| 2002-03-08 | 868 | 901 | 857 | 879 | 584,000 | 4,395 |
| 2002-03-07 | 860 | 864 | 840 | 848 | 121,000 | 4,240 |
| 2002-03-06 | 830 | 861 | 830 | 860 | 128,000 | 4,300 |
| 2002-03-05 | 860 | 860 | 839 | 850 | 163,000 | 4,250 |
| 2002-03-04 | 849 | 880 | 840 | 860 | 196,000 | 4,300 |
| 2002-03-01 | 839 | 839 | 810 | 810 | 143,000 | 4,050 |
| 2002-02-28 | 835 | 840 | 833 | 839 | 79,000 | 4,195 |
| 2002-02-27 | 829 | 835 | 818 | 824 | 173,000 | 4,120 |
| 2002-02-26 | 827 | 827 | 818 | 822 | 263,000 | 4,110 |
| 2002-02-25 | 829 | 832 | 827 | 827 | 66,000 | 4,135 |
| 2002-02-22 | 814 | 830 | 813 | 828 | 109,000 | 4,140 |
| 2002-02-21 | 803 | 814 | 803 | 813 | 72,000 | 4,065 |
| 2002-02-20 | 806 | 821 | 793 | 821 | 162,000 | 4,105 |
| 2002-02-19 | 800 | 802 | 791 | 796 | 78,000 | 3,980 |
| 2002-02-18 | 809 | 809 | 794 | 797 | 35,000 | 3,985 |
| 2002-02-15 | 820 | 820 | 788 | 810 | 88,000 | 4,050 |
| 2002-02-14 | 816 | 825 | 813 | 813 | 101,000 | 4,065 |
| 2002-02-13 | 802 | 823 | 798 | 815 | 196,000 | 4,075 |
| 2002-02-12 | 799 | 809 | 790 | 802 | 213,000 | 4,010 |
| 2002-02-08 | 773 | 789 | 773 | 779 | 260,000 | 3,895 |
| 2002-02-07 | 740 | 763 | 738 | 763 | 69,000 | 3,815 |
| 2002-02-06 | 745 | 760 | 745 | 760 | 143,000 | 3,800 |
| 2002-02-05 | 746 | 760 | 746 | 755 | 210,000 | 3,775 |
| 2002-02-04 | 749 | 753 | 745 | 748 | 149,000 | 3,740 |
| 2002-02-01 | 736 | 740 | 731 | 739 | 170,000 | 3,695 |
| 2002-01-31 | 731 | 742 | 731 | 735 | 174,000 | 3,675 |
| 2002-01-30 | 722 | 735 | 720 | 730 | 208,000 | 3,650 |
| 2002-01-29 | 766 | 766 | 752 | 752 | 69,000 | 3,760 |
| 2002-01-28 | 760 | 766 | 752 | 766 | 120,000 | 3,830 |
| 2002-01-25 | 766 | 766 | 743 | 750 | 232,000 | 3,750 |
| 2002-01-24 | 763 | 769 | 753 | 766 | 102,000 | 3,830 |
| 2002-01-23 | 754 | 767 | 753 | 763 | 139,000 | 3,815 |
| 2002-01-22 | 770 | 774 | 745 | 774 | 180,000 | 3,870 |
| 2002-01-21 | 708 | 772 | 708 | 772 | 546,000 | 3,860 |
| 2002-01-18 | 680 | 708 | 680 | 708 | 116,000 | 3,540 |
| 2002-01-17 | 685 | 685 | 678 | 678 | 36,000 | 3,390 |
| 2002-01-16 | 673 | 685 | 666 | 683 | 134,000 | 3,415 |
| 2002-01-15 | 676 | 676 | 663 | 675 | 157,000 | 3,375 |
| 2002-01-11 | 676 | 684 | 676 | 676 | 146,000 | 3,380 |
| 2002-01-10 | 689 | 689 | 676 | 677 | 92,000 | 3,385 |
| 2002-01-09 | 680 | 693 | 673 | 692 | 242,000 | 3,460 |
| 2002-01-08 | 701 | 701 | 680 | 680 | 156,000 | 3,400 |
| 2002-01-07 | 720 | 720 | 701 | 701 | 86,000 | 3,505 |
| 2002-01-04 | 718 | 720 | 705 | 718 | 29,000 | 3,590 |
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
