4471 三洋化成工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 678 | 678 | 675 | 676 | 43,000 | 3,380 |
| 2003-12-29 | 683 | 683 | 670 | 678 | 200,000 | 3,390 |
| 2003-12-26 | 680 | 680 | 673 | 674 | 49,000 | 3,370 |
| 2003-12-25 | 680 | 684 | 674 | 680 | 82,000 | 3,400 |
| 2003-12-24 | 673 | 680 | 672 | 679 | 121,000 | 3,395 |
| 2003-12-22 | 675 | 678 | 670 | 673 | 68,000 | 3,365 |
| 2003-12-19 | 675 | 675 | 670 | 675 | 98,000 | 3,375 |
| 2003-12-18 | 663 | 673 | 662 | 668 | 134,000 | 3,340 |
| 2003-12-17 | 666 | 680 | 660 | 661 | 185,000 | 3,305 |
| 2003-12-16 | 663 | 674 | 663 | 672 | 126,000 | 3,360 |
| 2003-12-15 | 671 | 676 | 669 | 673 | 283,000 | 3,365 |
| 2003-12-12 | 662 | 668 | 661 | 668 | 261,000 | 3,340 |
| 2003-12-11 | 663 | 668 | 659 | 661 | 114,000 | 3,305 |
| 2003-12-10 | 670 | 670 | 662 | 662 | 184,000 | 3,310 |
| 2003-12-09 | 661 | 668 | 660 | 664 | 157,000 | 3,320 |
| 2003-12-08 | 668 | 669 | 654 | 661 | 158,000 | 3,305 |
| 2003-12-05 | 671 | 673 | 666 | 669 | 131,000 | 3,345 |
| 2003-12-04 | 677 | 677 | 670 | 672 | 87,000 | 3,360 |
| 2003-12-03 | 676 | 677 | 671 | 676 | 101,000 | 3,380 |
| 2003-12-02 | 678 | 684 | 676 | 683 | 104,000 | 3,415 |
| 2003-12-01 | 682 | 688 | 675 | 685 | 83,000 | 3,425 |
| 2003-11-28 | 677 | 688 | 674 | 684 | 143,000 | 3,420 |
| 2003-11-27 | 672 | 676 | 671 | 672 | 100,000 | 3,360 |
| 2003-11-26 | 672 | 681 | 671 | 671 | 84,000 | 3,355 |
| 2003-11-25 | 680 | 683 | 669 | 673 | 85,000 | 3,365 |
| 2003-11-21 | 671 | 680 | 668 | 671 | 77,000 | 3,355 |
| 2003-11-20 | 682 | 682 | 660 | 670 | 233,000 | 3,350 |
| 2003-11-19 | 653 | 666 | 653 | 662 | 101,000 | 3,310 |
| 2003-11-18 | 652 | 659 | 647 | 653 | 169,000 | 3,265 |
| 2003-11-17 | 682 | 693 | 657 | 657 | 169,000 | 3,285 |
| 2003-11-14 | 700 | 700 | 682 | 685 | 84,000 | 3,425 |
| 2003-11-13 | 686 | 691 | 680 | 680 | 123,000 | 3,400 |
| 2003-11-12 | 681 | 689 | 679 | 685 | 103,000 | 3,425 |
| 2003-11-11 | 690 | 693 | 671 | 685 | 181,000 | 3,425 |
| 2003-11-10 | 694 | 704 | 690 | 697 | 146,000 | 3,485 |
| 2003-11-07 | 697 | 714 | 689 | 704 | 180,000 | 3,520 |
| 2003-11-06 | 706 | 716 | 692 | 695 | 267,000 | 3,475 |
| 2003-11-05 | 714 | 717 | 701 | 711 | 232,000 | 3,555 |
| 2003-11-04 | 716 | 722 | 712 | 713 | 260,000 | 3,565 |
| 2003-10-31 | 723 | 726 | 712 | 712 | 201,000 | 3,560 |
| 2003-10-30 | 732 | 742 | 731 | 733 | 161,000 | 3,665 |
| 2003-10-29 | 731 | 736 | 730 | 732 | 55,000 | 3,660 |
| 2003-10-28 | 725 | 735 | 723 | 729 | 54,000 | 3,645 |
| 2003-10-27 | 722 | 739 | 722 | 730 | 147,000 | 3,650 |
| 2003-10-24 | 735 | 736 | 715 | 715 | 231,000 | 3,575 |
| 2003-10-23 | 724 | 728 | 715 | 715 | 286,000 | 3,575 |
| 2003-10-22 | 737 | 737 | 722 | 722 | 125,000 | 3,610 |
| 2003-10-21 | 745 | 745 | 730 | 730 | 183,000 | 3,650 |
| 2003-10-20 | 724 | 740 | 723 | 736 | 231,000 | 3,680 |
| 2003-10-17 | 728 | 729 | 718 | 723 | 118,000 | 3,615 |
| 2003-10-16 | 732 | 735 | 716 | 718 | 278,000 | 3,590 |
| 2003-10-15 | 740 | 743 | 729 | 729 | 227,000 | 3,645 |
| 2003-10-14 | 747 | 751 | 740 | 740 | 138,000 | 3,700 |
| 2003-10-10 | 743 | 750 | 737 | 746 | 168,000 | 3,730 |
| 2003-10-09 | 746 | 753 | 741 | 750 | 128,000 | 3,750 |
| 2003-10-08 | 752 | 755 | 745 | 745 | 165,000 | 3,725 |
| 2003-10-07 | 753 | 756 | 747 | 752 | 94,000 | 3,760 |
| 2003-10-06 | 754 | 760 | 753 | 753 | 185,000 | 3,765 |
| 2003-10-03 | 755 | 759 | 750 | 750 | 199,000 | 3,750 |
| 2003-10-02 | 759 | 760 | 753 | 753 | 138,000 | 3,765 |
| 2003-10-01 | 751 | 759 | 746 | 756 | 163,000 | 3,780 |
| 2003-09-30 | 733 | 754 | 733 | 751 | 87,000 | 3,755 |
| 2003-09-29 | 746 | 750 | 730 | 733 | 163,000 | 3,665 |
| 2003-09-26 | 753 | 754 | 744 | 747 | 165,000 | 3,735 |
| 2003-09-25 | 750 | 750 | 740 | 743 | 263,000 | 3,715 |
| 2003-09-24 | 770 | 775 | 753 | 756 | 240,000 | 3,780 |
| 2003-09-22 | 775 | 775 | 760 | 765 | 338,000 | 3,825 |
| 2003-09-19 | 760 | 770 | 760 | 770 | 496,000 | 3,850 |
| 2003-09-18 | 748 | 760 | 748 | 755 | 519,000 | 3,775 |
| 2003-09-17 | 747 | 755 | 740 | 742 | 309,000 | 3,710 |
| 2003-09-16 | 749 | 758 | 743 | 747 | 375,000 | 3,735 |
| 2003-09-12 | 729 | 742 | 723 | 740 | 474,000 | 3,700 |
| 2003-09-11 | 726 | 728 | 719 | 721 | 226,000 | 3,605 |
| 2003-09-10 | 722 | 735 | 720 | 727 | 245,000 | 3,635 |
| 2003-09-09 | 723 | 726 | 719 | 719 | 162,000 | 3,595 |
| 2003-09-08 | 720 | 727 | 718 | 719 | 179,000 | 3,595 |
| 2003-09-05 | 724 | 728 | 718 | 720 | 210,000 | 3,600 |
| 2003-09-04 | 715 | 725 | 714 | 721 | 286,000 | 3,605 |
| 2003-09-03 | 721 | 722 | 712 | 712 | 214,000 | 3,560 |
| 2003-09-02 | 725 | 725 | 715 | 720 | 199,000 | 3,600 |
| 2003-09-01 | 726 | 726 | 713 | 722 | 173,000 | 3,610 |
| 2003-08-29 | 719 | 720 | 708 | 708 | 180,000 | 3,540 |
| 2003-08-28 | 705 | 710 | 704 | 704 | 99,000 | 3,520 |
| 2003-08-27 | 710 | 711 | 703 | 703 | 268,000 | 3,515 |
| 2003-08-26 | 713 | 715 | 707 | 709 | 149,000 | 3,545 |
| 2003-08-25 | 725 | 725 | 710 | 710 | 100,000 | 3,550 |
| 2003-08-22 | 728 | 728 | 714 | 715 | 240,000 | 3,575 |
| 2003-08-21 | 725 | 727 | 715 | 719 | 259,000 | 3,595 |
| 2003-08-20 | 731 | 731 | 726 | 729 | 76,000 | 3,645 |
| 2003-08-19 | 730 | 733 | 727 | 733 | 382,000 | 3,665 |
| 2003-08-18 | 720 | 725 | 720 | 724 | 156,000 | 3,620 |
| 2003-08-15 | 722 | 729 | 711 | 712 | 281,000 | 3,560 |
| 2003-08-14 | 718 | 729 | 716 | 719 | 195,000 | 3,595 |
| 2003-08-13 | 709 | 719 | 707 | 714 | 243,000 | 3,570 |
| 2003-08-12 | 703 | 704 | 698 | 700 | 88,000 | 3,500 |
| 2003-08-11 | 694 | 709 | 690 | 701 | 145,000 | 3,505 |
| 2003-08-08 | 700 | 704 | 693 | 704 | 148,000 | 3,520 |
| 2003-08-07 | 710 | 710 | 700 | 710 | 143,000 | 3,550 |
| 2003-08-06 | 704 | 710 | 699 | 709 | 181,000 | 3,545 |
| 2003-08-05 | 696 | 707 | 695 | 706 | 195,000 | 3,530 |
| 2003-08-04 | 700 | 700 | 691 | 695 | 122,000 | 3,475 |
| 2003-08-01 | 699 | 699 | 687 | 690 | 98,000 | 3,450 |
| 2003-07-31 | 696 | 698 | 679 | 680 | 314,000 | 3,400 |
| 2003-07-30 | 700 | 701 | 691 | 695 | 121,000 | 3,475 |
| 2003-07-29 | 714 | 714 | 699 | 700 | 140,000 | 3,500 |
| 2003-07-28 | 704 | 714 | 696 | 714 | 105,000 | 3,570 |
| 2003-07-25 | 697 | 697 | 685 | 685 | 123,000 | 3,425 |
| 2003-07-24 | 698 | 704 | 693 | 694 | 103,000 | 3,470 |
| 2003-07-23 | 692 | 703 | 692 | 696 | 62,000 | 3,480 |
| 2003-07-22 | 695 | 698 | 690 | 693 | 82,000 | 3,465 |
| 2003-07-18 | 700 | 706 | 698 | 698 | 71,000 | 3,490 |
| 2003-07-17 | 716 | 719 | 705 | 706 | 77,000 | 3,530 |
| 2003-07-16 | 718 | 724 | 713 | 715 | 104,000 | 3,575 |
| 2003-07-15 | 724 | 735 | 715 | 715 | 183,000 | 3,575 |
| 2003-07-14 | 720 | 728 | 720 | 724 | 102,000 | 3,620 |
| 2003-07-11 | 725 | 726 | 717 | 721 | 117,000 | 3,605 |
| 2003-07-10 | 720 | 729 | 720 | 729 | 123,000 | 3,645 |
| 2003-07-09 | 719 | 723 | 715 | 717 | 118,000 | 3,585 |
| 2003-07-08 | 729 | 731 | 720 | 723 | 126,000 | 3,615 |
| 2003-07-07 | 732 | 732 | 715 | 720 | 121,000 | 3,600 |
| 2003-07-04 | 713 | 725 | 713 | 722 | 115,000 | 3,610 |
| 2003-07-03 | 741 | 747 | 710 | 720 | 177,000 | 3,600 |
| 2003-07-02 | 744 | 744 | 732 | 739 | 168,000 | 3,695 |
| 2003-07-01 | 740 | 743 | 724 | 724 | 295,000 | 3,620 |
| 2003-06-30 | 730 | 745 | 729 | 741 | 326,000 | 3,705 |
| 2003-06-27 | 714 | 724 | 711 | 719 | 311,000 | 3,595 |
| 2003-06-26 | 691 | 715 | 691 | 710 | 318,000 | 3,550 |
| 2003-06-25 | 686 | 695 | 684 | 688 | 198,000 | 3,440 |
| 2003-06-24 | 684 | 688 | 682 | 682 | 281,000 | 3,410 |
| 2003-06-23 | 680 | 686 | 678 | 683 | 150,000 | 3,415 |
| 2003-06-20 | 678 | 680 | 677 | 678 | 169,000 | 3,390 |
| 2003-06-19 | 680 | 680 | 678 | 678 | 86,000 | 3,390 |
| 2003-06-18 | 673 | 680 | 673 | 677 | 136,000 | 3,385 |
| 2003-06-17 | 680 | 682 | 670 | 670 | 164,000 | 3,350 |
| 2003-06-16 | 680 | 680 | 673 | 676 | 50,000 | 3,380 |
| 2003-06-13 | 670 | 678 | 668 | 675 | 319,000 | 3,375 |
| 2003-06-12 | 687 | 689 | 675 | 675 | 111,000 | 3,375 |
| 2003-06-11 | 689 | 692 | 682 | 682 | 151,000 | 3,410 |
| 2003-06-10 | 700 | 700 | 688 | 688 | 115,000 | 3,440 |
| 2003-06-09 | 687 | 692 | 684 | 692 | 94,000 | 3,460 |
| 2003-06-06 | 679 | 689 | 679 | 685 | 95,000 | 3,425 |
| 2003-06-05 | 681 | 684 | 679 | 679 | 124,000 | 3,395 |
| 2003-06-04 | 687 | 687 | 680 | 680 | 98,000 | 3,400 |
| 2003-06-03 | 679 | 684 | 674 | 681 | 94,000 | 3,405 |
| 2003-06-02 | 681 | 690 | 679 | 679 | 110,000 | 3,395 |
| 2003-05-30 | 699 | 702 | 681 | 681 | 158,000 | 3,405 |
| 2003-05-29 | 681 | 694 | 681 | 694 | 129,000 | 3,470 |
| 2003-05-28 | 681 | 690 | 671 | 671 | 141,000 | 3,355 |
| 2003-05-27 | 683 | 683 | 671 | 671 | 81,000 | 3,355 |
| 2003-05-26 | 685 | 685 | 678 | 678 | 51,000 | 3,390 |
| 2003-05-23 | 688 | 693 | 680 | 684 | 79,000 | 3,420 |
| 2003-05-22 | 675 | 683 | 667 | 678 | 62,000 | 3,390 |
| 2003-05-21 | 667 | 682 | 665 | 665 | 67,000 | 3,325 |
| 2003-05-20 | 666 | 673 | 666 | 667 | 93,000 | 3,335 |
| 2003-05-19 | 686 | 686 | 665 | 665 | 131,000 | 3,325 |
| 2003-05-16 | 682 | 692 | 682 | 686 | 137,000 | 3,430 |
| 2003-05-15 | 689 | 691 | 685 | 687 | 201,000 | 3,435 |
| 2003-05-14 | 689 | 694 | 686 | 686 | 189,000 | 3,430 |
| 2003-05-13 | 682 | 690 | 680 | 689 | 149,000 | 3,445 |
| 2003-05-12 | 679 | 682 | 676 | 678 | 173,000 | 3,390 |
| 2003-05-09 | 665 | 679 | 665 | 679 | 74,000 | 3,395 |
| 2003-05-08 | 674 | 678 | 665 | 665 | 103,000 | 3,325 |
| 2003-05-07 | 676 | 676 | 670 | 673 | 74,000 | 3,365 |
| 2003-05-06 | 671 | 672 | 664 | 668 | 97,000 | 3,340 |
| 2003-05-02 | 668 | 668 | 658 | 660 | 69,000 | 3,300 |
| 2003-05-01 | 656 | 660 | 654 | 660 | 123,000 | 3,300 |
| 2003-04-30 | 654 | 655 | 646 | 654 | 92,000 | 3,270 |
| 2003-04-28 | 650 | 651 | 633 | 634 | 83,000 | 3,170 |
| 2003-04-25 | 649 | 652 | 644 | 650 | 133,000 | 3,250 |
| 2003-04-24 | 637 | 644 | 635 | 639 | 92,000 | 3,195 |
| 2003-04-23 | 640 | 646 | 632 | 633 | 96,000 | 3,165 |
| 2003-04-22 | 651 | 651 | 630 | 632 | 217,000 | 3,160 |
| 2003-04-21 | 650 | 650 | 640 | 645 | 171,000 | 3,225 |
| 2003-04-18 | 648 | 653 | 644 | 646 | 139,000 | 3,230 |
| 2003-04-17 | 646 | 647 | 640 | 642 | 99,000 | 3,210 |
| 2003-04-16 | 646 | 656 | 642 | 643 | 101,000 | 3,215 |
| 2003-04-15 | 647 | 647 | 636 | 642 | 130,000 | 3,210 |
| 2003-04-14 | 656 | 656 | 633 | 647 | 69,000 | 3,235 |
| 2003-04-11 | 652 | 653 | 645 | 646 | 145,000 | 3,230 |
| 2003-04-10 | 671 | 671 | 651 | 652 | 85,000 | 3,260 |
| 2003-04-09 | 662 | 679 | 660 | 672 | 120,000 | 3,360 |
| 2003-04-08 | 678 | 679 | 660 | 660 | 93,000 | 3,300 |
| 2003-04-07 | 680 | 680 | 674 | 678 | 44,000 | 3,390 |
| 2003-04-04 | 684 | 686 | 680 | 683 | 48,000 | 3,415 |
| 2003-04-03 | 697 | 697 | 683 | 683 | 27,000 | 3,415 |
| 2003-04-02 | 681 | 698 | 681 | 698 | 43,000 | 3,490 |
| 2003-04-01 | 678 | 685 | 670 | 679 | 83,000 | 3,395 |
| 2003-03-31 | 712 | 712 | 691 | 698 | 67,000 | 3,490 |
| 2003-03-28 | 723 | 723 | 714 | 715 | 81,000 | 3,575 |
| 2003-03-27 | 710 | 722 | 702 | 722 | 86,000 | 3,610 |
| 2003-03-26 | 681 | 710 | 681 | 710 | 115,000 | 3,550 |
| 2003-03-25 | 701 | 701 | 695 | 696 | 93,000 | 3,480 |
| 2003-03-24 | 695 | 701 | 685 | 700 | 96,000 | 3,500 |
| 2003-03-20 | 654 | 674 | 651 | 674 | 105,000 | 3,370 |
| 2003-03-19 | 649 | 651 | 640 | 644 | 175,000 | 3,220 |
| 2003-03-18 | 660 | 663 | 649 | 649 | 217,000 | 3,245 |
| 2003-03-17 | 682 | 682 | 661 | 661 | 97,000 | 3,305 |
| 2003-03-14 | 707 | 707 | 680 | 683 | 260,000 | 3,415 |
| 2003-03-13 | 688 | 700 | 684 | 684 | 49,000 | 3,420 |
| 2003-03-12 | 692 | 693 | 686 | 689 | 43,000 | 3,445 |
| 2003-03-11 | 680 | 707 | 675 | 692 | 73,000 | 3,460 |
| 2003-03-10 | 700 | 700 | 690 | 692 | 93,000 | 3,460 |
| 2003-03-07 | 712 | 715 | 701 | 702 | 84,000 | 3,510 |
| 2003-03-06 | 725 | 725 | 716 | 721 | 103,000 | 3,605 |
| 2003-03-05 | 717 | 718 | 714 | 715 | 47,000 | 3,575 |
| 2003-03-04 | 713 | 729 | 713 | 721 | 101,000 | 3,605 |
| 2003-03-03 | 714 | 714 | 710 | 711 | 44,000 | 3,555 |
| 2003-02-28 | 714 | 715 | 713 | 713 | 64,000 | 3,565 |
| 2003-02-27 | 714 | 721 | 714 | 714 | 78,000 | 3,570 |
| 2003-02-26 | 715 | 725 | 714 | 714 | 67,000 | 3,570 |
| 2003-02-25 | 734 | 734 | 714 | 725 | 119,000 | 3,625 |
| 2003-02-24 | 742 | 742 | 735 | 740 | 64,000 | 3,700 |
| 2003-02-21 | 743 | 745 | 737 | 742 | 158,000 | 3,710 |
| 2003-02-20 | 738 | 743 | 728 | 743 | 191,000 | 3,715 |
| 2003-02-19 | 734 | 739 | 730 | 736 | 176,000 | 3,680 |
| 2003-02-18 | 722 | 736 | 718 | 734 | 290,000 | 3,670 |
| 2003-02-17 | 725 | 725 | 714 | 714 | 163,000 | 3,570 |
| 2003-02-14 | 707 | 716 | 704 | 707 | 258,000 | 3,535 |
| 2003-02-13 | 721 | 723 | 707 | 708 | 170,000 | 3,540 |
| 2003-02-12 | 718 | 723 | 710 | 718 | 285,000 | 3,590 |
| 2003-02-10 | 728 | 730 | 714 | 714 | 149,000 | 3,570 |
| 2003-02-07 | 726 | 732 | 720 | 720 | 131,000 | 3,600 |
| 2003-02-06 | 747 | 747 | 727 | 731 | 140,000 | 3,655 |
| 2003-02-05 | 752 | 770 | 741 | 755 | 131,000 | 3,775 |
| 2003-02-04 | 747 | 748 | 740 | 742 | 94,000 | 3,710 |
| 2003-02-03 | 750 | 765 | 740 | 765 | 94,000 | 3,825 |
| 2003-01-31 | 755 | 755 | 735 | 740 | 72,000 | 3,700 |
| 2003-01-30 | 760 | 766 | 755 | 755 | 62,000 | 3,775 |
| 2003-01-29 | 760 | 760 | 745 | 751 | 38,000 | 3,755 |
| 2003-01-28 | 758 | 761 | 755 | 756 | 40,000 | 3,780 |
| 2003-01-27 | 742 | 764 | 742 | 759 | 108,000 | 3,795 |
| 2003-01-24 | 793 | 804 | 771 | 778 | 96,000 | 3,890 |
| 2003-01-23 | 770 | 774 | 763 | 773 | 75,000 | 3,865 |
| 2003-01-22 | 785 | 788 | 767 | 771 | 98,000 | 3,855 |
| 2003-01-21 | 765 | 780 | 765 | 775 | 152,000 | 3,875 |
| 2003-01-20 | 747 | 775 | 747 | 775 | 133,000 | 3,875 |
| 2003-01-17 | 747 | 752 | 744 | 747 | 122,000 | 3,735 |
| 2003-01-16 | 747 | 754 | 740 | 754 | 58,000 | 3,770 |
| 2003-01-15 | 737 | 747 | 735 | 746 | 95,000 | 3,730 |
| 2003-01-14 | 729 | 735 | 728 | 730 | 30,000 | 3,650 |
| 2003-01-10 | 741 | 744 | 720 | 729 | 61,000 | 3,645 |
| 2003-01-09 | 722 | 745 | 722 | 745 | 22,000 | 3,725 |
| 2003-01-08 | 737 | 741 | 730 | 730 | 25,000 | 3,650 |
| 2003-01-07 | 754 | 759 | 737 | 737 | 44,000 | 3,685 |
| 2003-01-06 | 748 | 755 | 744 | 744 | 43,000 | 3,720 |
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
