4471 三洋化成工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 726 | 729 | 725 | 727 | 60,000 | 3,635 |
| 2004-12-29 | 733 | 733 | 716 | 717 | 235,000 | 3,585 |
| 2004-12-28 | 738 | 738 | 733 | 735 | 30,000 | 3,675 |
| 2004-12-27 | 741 | 742 | 730 | 731 | 48,000 | 3,655 |
| 2004-12-24 | 725 | 736 | 725 | 731 | 107,000 | 3,655 |
| 2004-12-22 | 721 | 725 | 719 | 723 | 123,000 | 3,615 |
| 2004-12-21 | 719 | 729 | 718 | 724 | 141,000 | 3,620 |
| 2004-12-20 | 722 | 722 | 718 | 718 | 42,000 | 3,590 |
| 2004-12-17 | 717 | 725 | 717 | 721 | 71,000 | 3,605 |
| 2004-12-16 | 718 | 718 | 705 | 715 | 102,000 | 3,575 |
| 2004-12-15 | 716 | 724 | 716 | 722 | 57,000 | 3,610 |
| 2004-12-14 | 714 | 721 | 711 | 721 | 81,000 | 3,605 |
| 2004-12-13 | 707 | 720 | 707 | 708 | 78,000 | 3,540 |
| 2004-12-10 | 716 | 716 | 706 | 706 | 211,000 | 3,530 |
| 2004-12-09 | 718 | 718 | 701 | 704 | 118,000 | 3,520 |
| 2004-12-08 | 710 | 717 | 710 | 716 | 37,000 | 3,580 |
| 2004-12-07 | 724 | 725 | 710 | 711 | 78,000 | 3,555 |
| 2004-12-06 | 711 | 718 | 711 | 715 | 84,000 | 3,575 |
| 2004-12-03 | 711 | 715 | 708 | 709 | 99,000 | 3,545 |
| 2004-12-02 | 710 | 724 | 709 | 713 | 88,000 | 3,565 |
| 2004-12-01 | 715 | 715 | 704 | 704 | 85,000 | 3,520 |
| 2004-11-30 | 723 | 723 | 713 | 714 | 67,000 | 3,570 |
| 2004-11-29 | 720 | 736 | 720 | 727 | 37,000 | 3,635 |
| 2004-11-26 | 719 | 723 | 713 | 717 | 57,000 | 3,585 |
| 2004-11-25 | 720 | 721 | 712 | 719 | 64,000 | 3,595 |
| 2004-11-24 | 715 | 720 | 712 | 719 | 77,000 | 3,595 |
| 2004-11-22 | 715 | 719 | 710 | 713 | 89,000 | 3,565 |
| 2004-11-19 | 726 | 731 | 719 | 721 | 57,000 | 3,605 |
| 2004-11-18 | 732 | 735 | 725 | 725 | 103,000 | 3,625 |
| 2004-11-17 | 730 | 731 | 725 | 725 | 50,000 | 3,625 |
| 2004-11-16 | 725 | 736 | 725 | 729 | 55,000 | 3,645 |
| 2004-11-15 | 723 | 733 | 720 | 733 | 98,000 | 3,665 |
| 2004-11-12 | 720 | 723 | 716 | 722 | 168,000 | 3,610 |
| 2004-11-11 | 735 | 735 | 716 | 716 | 175,000 | 3,580 |
| 2004-11-10 | 744 | 748 | 736 | 736 | 115,000 | 3,680 |
| 2004-11-09 | 755 | 755 | 748 | 749 | 78,000 | 3,745 |
| 2004-11-08 | 748 | 760 | 748 | 754 | 62,000 | 3,770 |
| 2004-11-05 | 754 | 757 | 749 | 753 | 99,000 | 3,765 |
| 2004-11-04 | 744 | 758 | 744 | 754 | 125,000 | 3,770 |
| 2004-11-02 | 738 | 749 | 738 | 747 | 58,000 | 3,735 |
| 2004-11-01 | 744 | 744 | 730 | 735 | 41,000 | 3,675 |
| 2004-10-29 | 739 | 744 | 729 | 743 | 120,000 | 3,715 |
| 2004-10-28 | 735 | 742 | 722 | 737 | 78,000 | 3,685 |
| 2004-10-27 | 734 | 734 | 719 | 725 | 47,000 | 3,625 |
| 2004-10-26 | 717 | 721 | 712 | 714 | 44,000 | 3,570 |
| 2004-10-25 | 727 | 727 | 715 | 718 | 66,000 | 3,590 |
| 2004-10-22 | 735 | 736 | 722 | 732 | 56,000 | 3,660 |
| 2004-10-21 | 723 | 738 | 723 | 725 | 68,000 | 3,625 |
| 2004-10-20 | 739 | 739 | 722 | 723 | 148,000 | 3,615 |
| 2004-10-19 | 746 | 752 | 746 | 749 | 49,000 | 3,745 |
| 2004-10-18 | 751 | 751 | 737 | 746 | 63,000 | 3,730 |
| 2004-10-15 | 745 | 745 | 729 | 741 | 120,000 | 3,705 |
| 2004-10-14 | 747 | 759 | 747 | 752 | 86,000 | 3,760 |
| 2004-10-13 | 766 | 770 | 766 | 767 | 61,000 | 3,835 |
| 2004-10-12 | 774 | 774 | 770 | 770 | 54,000 | 3,850 |
| 2004-10-08 | 771 | 774 | 765 | 774 | 50,000 | 3,870 |
| 2004-10-07 | 770 | 773 | 767 | 771 | 53,000 | 3,855 |
| 2004-10-06 | 765 | 777 | 765 | 777 | 60,000 | 3,885 |
| 2004-10-05 | 776 | 777 | 768 | 775 | 74,000 | 3,875 |
| 2004-10-04 | 770 | 775 | 767 | 775 | 76,000 | 3,875 |
| 2004-10-01 | 759 | 766 | 758 | 766 | 67,000 | 3,830 |
| 2004-09-30 | 757 | 767 | 750 | 751 | 57,000 | 3,755 |
| 2004-09-29 | 752 | 759 | 741 | 747 | 66,000 | 3,735 |
| 2004-09-28 | 762 | 763 | 751 | 756 | 106,000 | 3,780 |
| 2004-09-27 | 756 | 767 | 754 | 763 | 75,000 | 3,815 |
| 2004-09-24 | 761 | 765 | 757 | 761 | 129,000 | 3,805 |
| 2004-09-22 | 770 | 775 | 761 | 771 | 71,000 | 3,855 |
| 2004-09-21 | 768 | 773 | 765 | 765 | 51,000 | 3,825 |
| 2004-09-17 | 766 | 773 | 764 | 767 | 75,000 | 3,835 |
| 2004-09-16 | 762 | 779 | 762 | 776 | 138,000 | 3,880 |
| 2004-09-15 | 775 | 775 | 762 | 762 | 122,000 | 3,810 |
| 2004-09-14 | 766 | 776 | 760 | 774 | 112,000 | 3,870 |
| 2004-09-13 | 763 | 765 | 760 | 760 | 82,000 | 3,800 |
| 2004-09-10 | 748 | 757 | 744 | 746 | 216,000 | 3,730 |
| 2004-09-09 | 770 | 770 | 747 | 747 | 90,000 | 3,735 |
| 2004-09-08 | 764 | 766 | 757 | 761 | 87,000 | 3,805 |
| 2004-09-07 | 748 | 759 | 748 | 754 | 90,000 | 3,770 |
| 2004-09-06 | 737 | 753 | 737 | 748 | 61,000 | 3,740 |
| 2004-09-03 | 743 | 743 | 733 | 735 | 121,000 | 3,675 |
| 2004-09-02 | 740 | 741 | 738 | 740 | 50,000 | 3,700 |
| 2004-09-01 | 732 | 744 | 732 | 741 | 74,000 | 3,705 |
| 2004-08-31 | 739 | 739 | 730 | 731 | 72,000 | 3,655 |
| 2004-08-30 | 739 | 746 | 739 | 740 | 27,000 | 3,700 |
| 2004-08-27 | 741 | 745 | 734 | 739 | 35,000 | 3,695 |
| 2004-08-26 | 743 | 748 | 734 | 739 | 74,000 | 3,695 |
| 2004-08-25 | 739 | 743 | 737 | 739 | 63,000 | 3,695 |
| 2004-08-24 | 738 | 747 | 735 | 736 | 59,000 | 3,680 |
| 2004-08-23 | 741 | 747 | 739 | 739 | 59,000 | 3,695 |
| 2004-08-20 | 737 | 749 | 737 | 739 | 62,000 | 3,695 |
| 2004-08-19 | 736 | 737 | 730 | 735 | 35,000 | 3,675 |
| 2004-08-18 | 727 | 738 | 727 | 732 | 47,000 | 3,660 |
| 2004-08-17 | 733 | 734 | 723 | 727 | 59,000 | 3,635 |
| 2004-08-16 | 734 | 738 | 725 | 730 | 45,000 | 3,650 |
| 2004-08-13 | 753 | 755 | 743 | 744 | 96,000 | 3,720 |
| 2004-08-12 | 753 | 765 | 753 | 753 | 56,000 | 3,765 |
| 2004-08-11 | 754 | 762 | 749 | 752 | 118,000 | 3,760 |
| 2004-08-10 | 758 | 759 | 750 | 753 | 69,000 | 3,765 |
| 2004-08-09 | 753 | 762 | 752 | 758 | 61,000 | 3,790 |
| 2004-08-06 | 756 | 763 | 755 | 763 | 97,000 | 3,815 |
| 2004-08-05 | 757 | 774 | 757 | 765 | 99,000 | 3,825 |
| 2004-08-04 | 760 | 775 | 750 | 756 | 81,000 | 3,780 |
| 2004-08-03 | 764 | 773 | 759 | 766 | 104,000 | 3,830 |
| 2004-08-02 | 766 | 775 | 764 | 773 | 98,000 | 3,865 |
| 2004-07-30 | 775 | 777 | 765 | 768 | 68,000 | 3,840 |
| 2004-07-29 | 768 | 773 | 765 | 766 | 49,000 | 3,830 |
| 2004-07-28 | 766 | 769 | 765 | 768 | 54,000 | 3,840 |
| 2004-07-27 | 772 | 775 | 768 | 769 | 46,000 | 3,845 |
| 2004-07-26 | 782 | 782 | 766 | 771 | 70,000 | 3,855 |
| 2004-07-23 | 786 | 786 | 779 | 782 | 55,000 | 3,910 |
| 2004-07-22 | 776 | 783 | 776 | 777 | 68,000 | 3,885 |
| 2004-07-21 | 780 | 790 | 778 | 782 | 57,000 | 3,910 |
| 2004-07-20 | 774 | 774 | 755 | 770 | 44,000 | 3,850 |
| 2004-07-16 | 767 | 782 | 760 | 775 | 98,000 | 3,875 |
| 2004-07-15 | 780 | 786 | 767 | 778 | 172,000 | 3,890 |
| 2004-07-14 | 795 | 798 | 777 | 777 | 64,000 | 3,885 |
| 2004-07-13 | 798 | 799 | 793 | 795 | 41,000 | 3,975 |
| 2004-07-12 | 791 | 796 | 788 | 796 | 63,000 | 3,980 |
| 2004-07-09 | 791 | 795 | 784 | 790 | 91,000 | 3,950 |
| 2004-07-08 | 785 | 798 | 784 | 790 | 86,000 | 3,950 |
| 2004-07-07 | 783 | 790 | 777 | 785 | 122,000 | 3,925 |
| 2004-07-06 | 787 | 797 | 785 | 793 | 86,000 | 3,965 |
| 2004-07-05 | 802 | 802 | 787 | 797 | 55,000 | 3,985 |
| 2004-07-02 | 808 | 810 | 805 | 809 | 121,000 | 4,045 |
| 2004-07-01 | 810 | 813 | 805 | 807 | 178,000 | 4,035 |
| 2004-06-30 | 803 | 810 | 799 | 809 | 137,000 | 4,045 |
| 2004-06-29 | 804 | 807 | 796 | 803 | 98,000 | 4,015 |
| 2004-06-28 | 792 | 804 | 789 | 804 | 120,000 | 4,020 |
| 2004-06-25 | 804 | 804 | 789 | 791 | 112,000 | 3,955 |
| 2004-06-24 | 790 | 800 | 790 | 796 | 65,000 | 3,980 |
| 2004-06-23 | 797 | 797 | 785 | 789 | 127,000 | 3,945 |
| 2004-06-22 | 795 | 801 | 790 | 796 | 96,000 | 3,980 |
| 2004-06-21 | 798 | 822 | 784 | 803 | 300,000 | 4,015 |
| 2004-06-18 | 790 | 790 | 776 | 784 | 88,000 | 3,920 |
| 2004-06-17 | 785 | 796 | 782 | 796 | 127,000 | 3,980 |
| 2004-06-16 | 781 | 801 | 781 | 789 | 104,000 | 3,945 |
| 2004-06-15 | 795 | 796 | 782 | 787 | 145,000 | 3,935 |
| 2004-06-14 | 801 | 809 | 800 | 805 | 65,000 | 4,025 |
| 2004-06-11 | 794 | 810 | 794 | 801 | 284,000 | 4,005 |
| 2004-06-10 | 797 | 804 | 794 | 803 | 202,000 | 4,015 |
| 2004-06-09 | 796 | 797 | 785 | 796 | 88,000 | 3,980 |
| 2004-06-08 | 796 | 798 | 790 | 797 | 119,000 | 3,985 |
| 2004-06-07 | 778 | 797 | 778 | 795 | 102,000 | 3,975 |
| 2004-06-04 | 784 | 790 | 776 | 790 | 128,000 | 3,950 |
| 2004-06-03 | 791 | 795 | 784 | 786 | 176,000 | 3,930 |
| 2004-06-02 | 790 | 791 | 782 | 791 | 85,000 | 3,955 |
| 2004-06-01 | 781 | 794 | 778 | 790 | 123,000 | 3,950 |
| 2004-05-31 | 780 | 784 | 779 | 784 | 47,000 | 3,920 |
| 2004-05-28 | 779 | 787 | 779 | 787 | 147,000 | 3,935 |
| 2004-05-27 | 781 | 782 | 774 | 776 | 137,000 | 3,880 |
| 2004-05-26 | 780 | 784 | 775 | 781 | 118,000 | 3,905 |
| 2004-05-25 | 781 | 781 | 770 | 780 | 159,000 | 3,900 |
| 2004-05-24 | 775 | 785 | 769 | 777 | 280,000 | 3,885 |
| 2004-05-21 | 758 | 775 | 755 | 772 | 159,000 | 3,860 |
| 2004-05-20 | 746 | 770 | 746 | 758 | 153,000 | 3,790 |
| 2004-05-19 | 758 | 765 | 750 | 764 | 167,000 | 3,820 |
| 2004-05-18 | 720 | 754 | 720 | 748 | 288,000 | 3,740 |
| 2004-05-17 | 750 | 755 | 730 | 736 | 138,000 | 3,680 |
| 2004-05-14 | 759 | 759 | 746 | 755 | 137,000 | 3,775 |
| 2004-05-13 | 761 | 770 | 755 | 759 | 227,000 | 3,795 |
| 2004-05-12 | 757 | 771 | 746 | 771 | 178,000 | 3,855 |
| 2004-05-11 | 730 | 750 | 729 | 747 | 358,000 | 3,735 |
| 2004-05-10 | 750 | 760 | 736 | 739 | 375,000 | 3,695 |
| 2004-05-07 | 774 | 775 | 760 | 761 | 297,000 | 3,805 |
| 2004-05-06 | 787 | 787 | 767 | 778 | 413,000 | 3,890 |
| 2004-04-30 | 775 | 780 | 765 | 777 | 304,000 | 3,885 |
| 2004-04-28 | 765 | 788 | 765 | 781 | 586,000 | 3,905 |
| 2004-04-27 | 763 | 768 | 757 | 768 | 240,000 | 3,840 |
| 2004-04-26 | 750 | 769 | 745 | 763 | 414,000 | 3,815 |
| 2004-04-23 | 758 | 759 | 754 | 754 | 249,000 | 3,770 |
| 2004-04-22 | 754 | 757 | 749 | 755 | 212,000 | 3,775 |
| 2004-04-21 | 745 | 753 | 737 | 750 | 380,000 | 3,750 |
| 2004-04-20 | 728 | 746 | 723 | 740 | 659,000 | 3,700 |
| 2004-04-19 | 725 | 730 | 717 | 728 | 344,000 | 3,640 |
| 2004-04-16 | 711 | 724 | 711 | 718 | 177,000 | 3,590 |
| 2004-04-15 | 716 | 721 | 710 | 711 | 171,000 | 3,555 |
| 2004-04-14 | 724 | 724 | 714 | 718 | 257,000 | 3,590 |
| 2004-04-13 | 727 | 730 | 723 | 725 | 147,000 | 3,625 |
| 2004-04-12 | 725 | 728 | 721 | 726 | 90,000 | 3,630 |
| 2004-04-09 | 725 | 728 | 722 | 725 | 135,000 | 3,625 |
| 2004-04-08 | 721 | 732 | 720 | 732 | 207,000 | 3,660 |
| 2004-04-07 | 720 | 730 | 719 | 724 | 257,000 | 3,620 |
| 2004-04-06 | 724 | 724 | 718 | 719 | 171,000 | 3,595 |
| 2004-04-05 | 716 | 724 | 716 | 718 | 211,000 | 3,590 |
| 2004-04-02 | 709 | 725 | 709 | 715 | 132,000 | 3,575 |
| 2004-04-01 | 719 | 720 | 709 | 709 | 149,000 | 3,545 |
| 2004-03-31 | 720 | 720 | 708 | 715 | 161,000 | 3,575 |
| 2004-03-30 | 719 | 720 | 711 | 713 | 302,000 | 3,565 |
| 2004-03-29 | 721 | 732 | 721 | 728 | 204,000 | 3,640 |
| 2004-03-26 | 720 | 726 | 718 | 720 | 223,000 | 3,600 |
| 2004-03-25 | 719 | 720 | 716 | 718 | 131,000 | 3,590 |
| 2004-03-24 | 714 | 717 | 712 | 715 | 229,000 | 3,575 |
| 2004-03-23 | 714 | 718 | 713 | 716 | 113,000 | 3,580 |
| 2004-03-22 | 714 | 717 | 714 | 715 | 93,000 | 3,575 |
| 2004-03-19 | 714 | 720 | 712 | 712 | 247,000 | 3,560 |
| 2004-03-18 | 720 | 720 | 711 | 714 | 201,000 | 3,570 |
| 2004-03-17 | 715 | 719 | 713 | 719 | 77,000 | 3,595 |
| 2004-03-16 | 714 | 715 | 710 | 714 | 70,000 | 3,570 |
| 2004-03-15 | 715 | 724 | 715 | 716 | 144,000 | 3,580 |
| 2004-03-12 | 706 | 716 | 705 | 712 | 281,000 | 3,560 |
| 2004-03-11 | 717 | 717 | 711 | 713 | 160,000 | 3,565 |
| 2004-03-10 | 714 | 724 | 714 | 719 | 206,000 | 3,595 |
| 2004-03-09 | 710 | 714 | 709 | 712 | 168,000 | 3,560 |
| 2004-03-08 | 703 | 713 | 703 | 710 | 207,000 | 3,550 |
| 2004-03-05 | 705 | 708 | 700 | 701 | 187,000 | 3,505 |
| 2004-03-04 | 704 | 710 | 698 | 704 | 345,000 | 3,520 |
| 2004-03-03 | 705 | 711 | 703 | 703 | 258,000 | 3,515 |
| 2004-03-02 | 710 | 711 | 704 | 711 | 226,000 | 3,555 |
| 2004-03-01 | 691 | 704 | 691 | 704 | 290,000 | 3,520 |
| 2004-02-27 | 685 | 689 | 685 | 689 | 163,000 | 3,445 |
| 2004-02-26 | 680 | 687 | 678 | 687 | 168,000 | 3,435 |
| 2004-02-25 | 672 | 679 | 672 | 677 | 157,000 | 3,385 |
| 2004-02-24 | 677 | 677 | 670 | 671 | 113,000 | 3,355 |
| 2004-02-23 | 673 | 677 | 672 | 672 | 116,000 | 3,360 |
| 2004-02-20 | 669 | 674 | 669 | 673 | 60,000 | 3,365 |
| 2004-02-19 | 675 | 676 | 668 | 668 | 184,000 | 3,340 |
| 2004-02-18 | 676 | 677 | 672 | 673 | 96,000 | 3,365 |
| 2004-02-17 | 672 | 675 | 672 | 674 | 80,000 | 3,370 |
| 2004-02-16 | 672 | 674 | 669 | 671 | 92,000 | 3,355 |
| 2004-02-13 | 673 | 673 | 667 | 667 | 117,000 | 3,335 |
| 2004-02-12 | 669 | 673 | 664 | 664 | 140,000 | 3,320 |
| 2004-02-10 | 665 | 672 | 663 | 663 | 120,000 | 3,315 |
| 2004-02-09 | 670 | 676 | 662 | 662 | 291,000 | 3,310 |
| 2004-02-06 | 675 | 676 | 673 | 673 | 99,000 | 3,365 |
| 2004-02-05 | 671 | 675 | 670 | 673 | 89,000 | 3,365 |
| 2004-02-04 | 682 | 682 | 670 | 670 | 118,000 | 3,350 |
| 2004-02-03 | 683 | 683 | 674 | 678 | 156,000 | 3,390 |
| 2004-02-02 | 677 | 680 | 675 | 680 | 148,000 | 3,400 |
| 2004-01-30 | 668 | 675 | 667 | 673 | 142,000 | 3,365 |
| 2004-01-29 | 670 | 670 | 663 | 666 | 173,000 | 3,330 |
| 2004-01-28 | 670 | 672 | 667 | 669 | 319,000 | 3,345 |
| 2004-01-27 | 677 | 679 | 667 | 668 | 257,000 | 3,340 |
| 2004-01-26 | 677 | 677 | 672 | 674 | 119,000 | 3,370 |
| 2004-01-23 | 670 | 675 | 663 | 670 | 277,000 | 3,350 |
| 2004-01-22 | 674 | 679 | 662 | 668 | 364,000 | 3,340 |
| 2004-01-21 | 680 | 680 | 663 | 671 | 712,000 | 3,355 |
| 2004-01-20 | 688 | 688 | 680 | 680 | 201,000 | 3,400 |
| 2004-01-19 | 683 | 685 | 680 | 685 | 97,000 | 3,425 |
| 2004-01-16 | 681 | 685 | 678 | 681 | 118,000 | 3,405 |
| 2004-01-15 | 684 | 684 | 676 | 676 | 144,000 | 3,380 |
| 2004-01-14 | 681 | 683 | 680 | 681 | 140,000 | 3,405 |
| 2004-01-13 | 687 | 689 | 680 | 681 | 160,000 | 3,405 |
| 2004-01-09 | 690 | 690 | 683 | 685 | 160,000 | 3,425 |
| 2004-01-08 | 685 | 693 | 683 | 689 | 199,000 | 3,445 |
| 2004-01-07 | 687 | 687 | 680 | 682 | 151,000 | 3,410 |
| 2004-01-06 | 687 | 688 | 683 | 683 | 118,000 | 3,415 |
| 2004-01-05 | 687 | 687 | 679 | 686 | 57,000 | 3,430 |
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
