4471 三洋化成工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,019 | 1,019 | 992 | 992 | 82,000 | 4,960 |
| 2005-12-29 | 990 | 1,018 | 990 | 1,005 | 186,000 | 5,025 |
| 2005-12-28 | 983 | 996 | 980 | 993 | 109,000 | 4,965 |
| 2005-12-27 | 995 | 998 | 986 | 993 | 275,000 | 4,965 |
| 2005-12-26 | 970 | 980 | 969 | 978 | 131,000 | 4,890 |
| 2005-12-22 | 984 | 989 | 970 | 979 | 110,000 | 4,895 |
| 2005-12-21 | 980 | 987 | 973 | 985 | 131,000 | 4,925 |
| 2005-12-20 | 980 | 980 | 960 | 972 | 187,000 | 4,860 |
| 2005-12-19 | 983 | 983 | 958 | 970 | 179,000 | 4,850 |
| 2005-12-16 | 972 | 981 | 969 | 973 | 167,000 | 4,865 |
| 2005-12-15 | 984 | 984 | 971 | 975 | 121,000 | 4,875 |
| 2005-12-14 | 1,009 | 1,009 | 982 | 984 | 198,000 | 4,920 |
| 2005-12-13 | 997 | 1,009 | 995 | 1,008 | 276,000 | 5,040 |
| 2005-12-12 | 992 | 1,007 | 982 | 991 | 227,000 | 4,955 |
| 2005-12-09 | 981 | 986 | 972 | 982 | 268,000 | 4,910 |
| 2005-12-08 | 979 | 986 | 971 | 976 | 159,000 | 4,880 |
| 2005-12-07 | 990 | 992 | 975 | 982 | 181,000 | 4,910 |
| 2005-12-06 | 990 | 1,005 | 986 | 986 | 192,000 | 4,930 |
| 2005-12-05 | 1,000 | 1,010 | 994 | 1,009 | 223,000 | 5,045 |
| 2005-12-02 | 1,020 | 1,020 | 1,002 | 1,004 | 99,000 | 5,020 |
| 2005-12-01 | 975 | 1,008 | 975 | 1,008 | 246,000 | 5,040 |
| 2005-11-30 | 975 | 991 | 966 | 969 | 408,000 | 4,845 |
| 2005-11-29 | 984 | 1,000 | 974 | 982 | 475,000 | 4,910 |
| 2005-11-28 | 998 | 1,010 | 984 | 994 | 470,000 | 4,970 |
| 2005-11-25 | 1,006 | 1,021 | 1,001 | 1,014 | 280,000 | 5,070 |
| 2005-11-24 | 1,035 | 1,039 | 1,016 | 1,016 | 344,000 | 5,080 |
| 2005-11-22 | 1,040 | 1,040 | 1,019 | 1,035 | 452,000 | 5,175 |
| 2005-11-21 | 1,034 | 1,043 | 1,021 | 1,022 | 440,000 | 5,110 |
| 2005-11-18 | 990 | 1,035 | 990 | 1,032 | 804,000 | 5,160 |
| 2005-11-17 | 964 | 980 | 961 | 978 | 206,000 | 4,890 |
| 2005-11-16 | 957 | 970 | 955 | 964 | 359,000 | 4,820 |
| 2005-11-15 | 941 | 968 | 941 | 967 | 374,000 | 4,835 |
| 2005-11-14 | 950 | 972 | 940 | 942 | 338,000 | 4,710 |
| 2005-11-11 | 943 | 961 | 939 | 950 | 299,000 | 4,750 |
| 2005-11-10 | 968 | 988 | 941 | 948 | 595,000 | 4,740 |
| 2005-11-09 | 973 | 977 | 964 | 967 | 375,000 | 4,835 |
| 2005-11-08 | 949 | 989 | 946 | 983 | 707,000 | 4,915 |
| 2005-11-07 | 927 | 939 | 922 | 937 | 269,000 | 4,685 |
| 2005-11-04 | 910 | 936 | 910 | 935 | 680,000 | 4,675 |
| 2005-11-02 | 888 | 912 | 881 | 907 | 604,000 | 4,535 |
| 2005-11-01 | 882 | 885 | 880 | 884 | 138,000 | 4,420 |
| 2005-10-31 | 863 | 873 | 862 | 872 | 294,000 | 4,360 |
| 2005-10-28 | 860 | 867 | 855 | 862 | 369,000 | 4,310 |
| 2005-10-27 | 863 | 870 | 861 | 866 | 229,000 | 4,330 |
| 2005-10-26 | 860 | 874 | 860 | 862 | 175,000 | 4,310 |
| 2005-10-25 | 858 | 875 | 858 | 865 | 96,000 | 4,325 |
| 2005-10-24 | 869 | 876 | 860 | 860 | 141,000 | 4,300 |
| 2005-10-21 | 865 | 875 | 856 | 871 | 192,000 | 4,355 |
| 2005-10-20 | 882 | 884 | 873 | 875 | 236,000 | 4,375 |
| 2005-10-19 | 875 | 880 | 866 | 880 | 413,000 | 4,400 |
| 2005-10-18 | 875 | 881 | 873 | 875 | 305,000 | 4,375 |
| 2005-10-17 | 863 | 874 | 858 | 868 | 341,000 | 4,340 |
| 2005-10-14 | 857 | 858 | 852 | 854 | 213,000 | 4,270 |
| 2005-10-13 | 860 | 861 | 850 | 852 | 478,000 | 4,260 |
| 2005-10-12 | 884 | 889 | 868 | 880 | 286,000 | 4,400 |
| 2005-10-11 | 871 | 874 | 858 | 874 | 345,000 | 4,370 |
| 2005-10-07 | 880 | 880 | 863 | 865 | 267,000 | 4,325 |
| 2005-10-06 | 886 | 886 | 870 | 884 | 245,000 | 4,420 |
| 2005-10-05 | 898 | 898 | 880 | 887 | 380,000 | 4,435 |
| 2005-10-04 | 899 | 904 | 895 | 899 | 175,000 | 4,495 |
| 2005-10-03 | 900 | 909 | 880 | 902 | 252,000 | 4,510 |
| 2005-09-30 | 919 | 919 | 900 | 900 | 343,000 | 4,500 |
| 2005-09-29 | 913 | 914 | 894 | 911 | 326,000 | 4,555 |
| 2005-09-28 | 909 | 909 | 897 | 906 | 251,000 | 4,530 |
| 2005-09-27 | 900 | 907 | 893 | 904 | 440,000 | 4,520 |
| 2005-09-26 | 897 | 897 | 882 | 896 | 565,000 | 4,480 |
| 2005-09-22 | 855 | 870 | 851 | 870 | 566,000 | 4,350 |
| 2005-09-21 | 851 | 853 | 844 | 846 | 367,000 | 4,230 |
| 2005-09-20 | 851 | 851 | 843 | 847 | 271,000 | 4,235 |
| 2005-09-16 | 846 | 849 | 835 | 841 | 459,000 | 4,205 |
| 2005-09-15 | 844 | 851 | 843 | 845 | 351,000 | 4,225 |
| 2005-09-14 | 851 | 854 | 843 | 844 | 344,000 | 4,220 |
| 2005-09-13 | 860 | 862 | 847 | 850 | 665,000 | 4,250 |
| 2005-09-12 | 859 | 864 | 852 | 858 | 846,000 | 4,290 |
| 2005-09-09 | 862 | 870 | 836 | 843 | 1,471,000 | 4,215 |
| 2005-09-08 | 908 | 910 | 875 | 880 | 315,000 | 4,400 |
| 2005-09-07 | 911 | 932 | 911 | 913 | 401,000 | 4,565 |
| 2005-09-06 | 930 | 931 | 905 | 907 | 362,000 | 4,535 |
| 2005-09-05 | 914 | 940 | 912 | 939 | 551,000 | 4,695 |
| 2005-09-02 | 907 | 913 | 902 | 905 | 273,000 | 4,525 |
| 2005-09-01 | 900 | 910 | 899 | 908 | 256,000 | 4,540 |
| 2005-08-31 | 892 | 895 | 886 | 891 | 364,000 | 4,455 |
| 2005-08-30 | 890 | 897 | 886 | 892 | 384,000 | 4,460 |
| 2005-08-29 | 905 | 905 | 885 | 888 | 299,000 | 4,440 |
| 2005-08-26 | 895 | 902 | 890 | 895 | 308,000 | 4,475 |
| 2005-08-25 | 891 | 894 | 882 | 891 | 229,000 | 4,455 |
| 2005-08-24 | 886 | 891 | 882 | 882 | 281,000 | 4,410 |
| 2005-08-23 | 883 | 886 | 876 | 878 | 167,000 | 4,390 |
| 2005-08-22 | 886 | 886 | 875 | 883 | 134,000 | 4,415 |
| 2005-08-19 | 879 | 880 | 870 | 876 | 320,000 | 4,380 |
| 2005-08-18 | 899 | 900 | 884 | 884 | 220,000 | 4,420 |
| 2005-08-17 | 894 | 907 | 893 | 905 | 322,000 | 4,525 |
| 2005-08-16 | 902 | 907 | 894 | 904 | 260,000 | 4,520 |
| 2005-08-15 | 902 | 914 | 897 | 902 | 230,000 | 4,510 |
| 2005-08-12 | 918 | 918 | 904 | 913 | 418,000 | 4,565 |
| 2005-08-11 | 884 | 913 | 884 | 904 | 655,000 | 4,520 |
| 2005-08-10 | 870 | 886 | 867 | 876 | 278,000 | 4,380 |
| 2005-08-09 | 846 | 862 | 841 | 860 | 306,000 | 4,300 |
| 2005-08-08 | 829 | 849 | 820 | 845 | 517,000 | 4,225 |
| 2005-08-05 | 844 | 850 | 827 | 829 | 233,000 | 4,145 |
| 2005-08-04 | 849 | 851 | 841 | 843 | 197,000 | 4,215 |
| 2005-08-03 | 851 | 858 | 844 | 846 | 379,000 | 4,230 |
| 2005-08-02 | 865 | 870 | 843 | 851 | 257,000 | 4,255 |
| 2005-08-01 | 861 | 880 | 861 | 875 | 437,000 | 4,375 |
| 2005-07-29 | 836 | 859 | 828 | 855 | 296,000 | 4,275 |
| 2005-07-28 | 878 | 890 | 855 | 855 | 372,000 | 4,275 |
| 2005-07-27 | 871 | 880 | 870 | 874 | 297,000 | 4,370 |
| 2005-07-26 | 869 | 874 | 866 | 872 | 163,000 | 4,360 |
| 2005-07-25 | 857 | 868 | 857 | 868 | 242,000 | 4,340 |
| 2005-07-22 | 862 | 868 | 856 | 867 | 283,000 | 4,335 |
| 2005-07-21 | 860 | 864 | 857 | 861 | 288,000 | 4,305 |
| 2005-07-20 | 845 | 859 | 845 | 858 | 354,000 | 4,290 |
| 2005-07-19 | 819 | 850 | 818 | 850 | 532,000 | 4,250 |
| 2005-07-15 | 816 | 818 | 813 | 815 | 209,000 | 4,075 |
| 2005-07-14 | 813 | 815 | 811 | 811 | 143,000 | 4,055 |
| 2005-07-13 | 811 | 811 | 805 | 811 | 76,000 | 4,055 |
| 2005-07-12 | 813 | 814 | 808 | 811 | 77,000 | 4,055 |
| 2005-07-11 | 813 | 817 | 810 | 811 | 155,000 | 4,055 |
| 2005-07-08 | 810 | 813 | 804 | 812 | 146,000 | 4,060 |
| 2005-07-07 | 813 | 816 | 810 | 811 | 128,000 | 4,055 |
| 2005-07-06 | 816 | 819 | 812 | 815 | 239,000 | 4,075 |
| 2005-07-05 | 811 | 816 | 809 | 814 | 164,000 | 4,070 |
| 2005-07-04 | 810 | 810 | 802 | 809 | 72,000 | 4,045 |
| 2005-07-01 | 810 | 810 | 801 | 808 | 84,000 | 4,040 |
| 2005-06-30 | 807 | 808 | 798 | 807 | 96,000 | 4,035 |
| 2005-06-29 | 812 | 812 | 806 | 812 | 74,000 | 4,060 |
| 2005-06-28 | 801 | 812 | 798 | 812 | 97,000 | 4,060 |
| 2005-06-27 | 799 | 802 | 794 | 799 | 79,000 | 3,995 |
| 2005-06-24 | 811 | 811 | 803 | 809 | 124,000 | 4,045 |
| 2005-06-23 | 808 | 813 | 808 | 811 | 83,000 | 4,055 |
| 2005-06-22 | 815 | 816 | 808 | 812 | 120,000 | 4,060 |
| 2005-06-21 | 819 | 819 | 810 | 815 | 155,000 | 4,075 |
| 2005-06-20 | 824 | 824 | 809 | 819 | 170,000 | 4,095 |
| 2005-06-17 | 799 | 810 | 799 | 805 | 109,000 | 4,025 |
| 2005-06-16 | 789 | 800 | 789 | 796 | 113,000 | 3,980 |
| 2005-06-15 | 785 | 789 | 785 | 786 | 65,000 | 3,930 |
| 2005-06-14 | 786 | 794 | 786 | 786 | 82,000 | 3,930 |
| 2005-06-13 | 789 | 791 | 784 | 784 | 124,000 | 3,920 |
| 2005-06-10 | 790 | 790 | 786 | 789 | 304,000 | 3,945 |
| 2005-06-09 | 791 | 798 | 787 | 790 | 238,000 | 3,950 |
| 2005-06-08 | 798 | 798 | 784 | 796 | 323,000 | 3,980 |
| 2005-06-07 | 790 | 793 | 785 | 788 | 207,000 | 3,940 |
| 2005-06-06 | 789 | 793 | 785 | 789 | 165,000 | 3,945 |
| 2005-06-03 | 790 | 800 | 782 | 791 | 104,000 | 3,955 |
| 2005-06-02 | 797 | 808 | 795 | 798 | 145,000 | 3,990 |
| 2005-06-01 | 791 | 803 | 786 | 797 | 182,000 | 3,985 |
| 2005-05-31 | 781 | 790 | 781 | 788 | 116,000 | 3,940 |
| 2005-05-30 | 776 | 783 | 775 | 777 | 155,000 | 3,885 |
| 2005-05-27 | 782 | 783 | 775 | 778 | 89,000 | 3,890 |
| 2005-05-26 | 775 | 784 | 775 | 781 | 73,000 | 3,905 |
| 2005-05-25 | 789 | 789 | 780 | 783 | 86,000 | 3,915 |
| 2005-05-24 | 790 | 792 | 788 | 789 | 36,000 | 3,945 |
| 2005-05-23 | 787 | 799 | 786 | 799 | 77,000 | 3,995 |
| 2005-05-20 | 804 | 804 | 781 | 786 | 205,000 | 3,930 |
| 2005-05-19 | 796 | 806 | 795 | 800 | 87,000 | 4,000 |
| 2005-05-18 | 804 | 805 | 787 | 797 | 109,000 | 3,985 |
| 2005-05-17 | 813 | 818 | 786 | 787 | 108,000 | 3,935 |
| 2005-05-16 | 806 | 806 | 784 | 786 | 68,000 | 3,930 |
| 2005-05-13 | 819 | 819 | 805 | 805 | 48,000 | 4,025 |
| 2005-05-12 | 822 | 822 | 800 | 811 | 203,000 | 4,055 |
| 2005-05-11 | 813 | 824 | 813 | 822 | 64,000 | 4,110 |
| 2005-05-10 | 820 | 824 | 817 | 819 | 108,000 | 4,095 |
| 2005-05-09 | 808 | 819 | 805 | 819 | 148,000 | 4,095 |
| 2005-05-06 | 806 | 813 | 806 | 808 | 123,000 | 4,040 |
| 2005-05-02 | 789 | 795 | 787 | 795 | 91,000 | 3,975 |
| 2005-04-28 | 787 | 790 | 777 | 785 | 114,000 | 3,925 |
| 2005-04-27 | 783 | 785 | 767 | 785 | 210,000 | 3,925 |
| 2005-04-26 | 787 | 787 | 776 | 782 | 97,000 | 3,910 |
| 2005-04-25 | 791 | 800 | 785 | 787 | 176,000 | 3,935 |
| 2005-04-22 | 790 | 790 | 777 | 781 | 121,000 | 3,905 |
| 2005-04-21 | 767 | 778 | 757 | 768 | 294,000 | 3,840 |
| 2005-04-20 | 794 | 798 | 783 | 783 | 162,000 | 3,915 |
| 2005-04-19 | 778 | 797 | 771 | 793 | 153,000 | 3,965 |
| 2005-04-18 | 797 | 797 | 777 | 777 | 206,000 | 3,885 |
| 2005-04-15 | 804 | 809 | 800 | 807 | 108,000 | 4,035 |
| 2005-04-14 | 805 | 816 | 804 | 811 | 151,000 | 4,055 |
| 2005-04-13 | 827 | 827 | 817 | 821 | 98,000 | 4,105 |
| 2005-04-12 | 828 | 839 | 821 | 828 | 148,000 | 4,140 |
| 2005-04-11 | 844 | 844 | 827 | 828 | 150,000 | 4,140 |
| 2005-04-08 | 841 | 845 | 840 | 845 | 85,000 | 4,225 |
| 2005-04-07 | 843 | 844 | 839 | 844 | 119,000 | 4,220 |
| 2005-04-06 | 842 | 843 | 834 | 835 | 163,000 | 4,175 |
| 2005-04-05 | 835 | 843 | 833 | 842 | 129,000 | 4,210 |
| 2005-04-04 | 833 | 840 | 830 | 835 | 71,000 | 4,175 |
| 2005-04-01 | 838 | 844 | 822 | 844 | 102,000 | 4,220 |
| 2005-03-31 | 816 | 830 | 815 | 830 | 106,000 | 4,150 |
| 2005-03-30 | 823 | 826 | 815 | 825 | 124,000 | 4,125 |
| 2005-03-29 | 842 | 842 | 821 | 829 | 108,000 | 4,145 |
| 2005-03-28 | 843 | 843 | 838 | 841 | 121,000 | 4,205 |
| 2005-03-25 | 850 | 852 | 842 | 846 | 140,000 | 4,230 |
| 2005-03-24 | 857 | 860 | 843 | 843 | 118,000 | 4,215 |
| 2005-03-23 | 859 | 859 | 837 | 847 | 216,000 | 4,235 |
| 2005-03-22 | 868 | 869 | 855 | 858 | 155,000 | 4,290 |
| 2005-03-18 | 855 | 858 | 850 | 857 | 85,000 | 4,285 |
| 2005-03-17 | 852 | 856 | 845 | 856 | 206,000 | 4,280 |
| 2005-03-16 | 864 | 864 | 847 | 851 | 169,000 | 4,255 |
| 2005-03-15 | 862 | 870 | 857 | 857 | 187,000 | 4,285 |
| 2005-03-14 | 875 | 877 | 866 | 866 | 171,000 | 4,330 |
| 2005-03-11 | 883 | 883 | 865 | 875 | 447,000 | 4,375 |
| 2005-03-10 | 845 | 865 | 845 | 865 | 325,000 | 4,325 |
| 2005-03-09 | 820 | 856 | 820 | 843 | 337,000 | 4,215 |
| 2005-03-08 | 838 | 838 | 829 | 834 | 137,000 | 4,170 |
| 2005-03-07 | 813 | 838 | 812 | 838 | 425,000 | 4,190 |
| 2005-03-04 | 804 | 807 | 800 | 807 | 129,000 | 4,035 |
| 2005-03-03 | 802 | 809 | 793 | 804 | 112,000 | 4,020 |
| 2005-03-02 | 805 | 807 | 803 | 803 | 101,000 | 4,015 |
| 2005-03-01 | 804 | 806 | 797 | 804 | 272,000 | 4,020 |
| 2005-02-28 | 808 | 809 | 805 | 808 | 192,000 | 4,040 |
| 2005-02-25 | 790 | 800 | 788 | 798 | 310,000 | 3,990 |
| 2005-02-24 | 779 | 787 | 776 | 783 | 206,000 | 3,915 |
| 2005-02-23 | 771 | 780 | 768 | 776 | 59,000 | 3,880 |
| 2005-02-22 | 787 | 788 | 777 | 777 | 106,000 | 3,885 |
| 2005-02-21 | 790 | 797 | 787 | 787 | 94,000 | 3,935 |
| 2005-02-18 | 790 | 797 | 789 | 793 | 106,000 | 3,965 |
| 2005-02-17 | 788 | 795 | 787 | 789 | 98,000 | 3,945 |
| 2005-02-16 | 795 | 795 | 786 | 787 | 79,000 | 3,935 |
| 2005-02-15 | 795 | 800 | 791 | 796 | 205,000 | 3,980 |
| 2005-02-14 | 788 | 797 | 788 | 794 | 98,000 | 3,970 |
| 2005-02-10 | 787 | 790 | 781 | 787 | 139,000 | 3,935 |
| 2005-02-09 | 790 | 795 | 781 | 789 | 124,000 | 3,945 |
| 2005-02-08 | 788 | 790 | 780 | 780 | 113,000 | 3,900 |
| 2005-02-07 | 776 | 800 | 776 | 787 | 317,000 | 3,935 |
| 2005-02-04 | 769 | 772 | 765 | 770 | 136,000 | 3,850 |
| 2005-02-03 | 766 | 769 | 763 | 769 | 107,000 | 3,845 |
| 2005-02-02 | 761 | 769 | 759 | 765 | 167,000 | 3,825 |
| 2005-02-01 | 761 | 761 | 755 | 760 | 151,000 | 3,800 |
| 2005-01-31 | 760 | 763 | 755 | 760 | 127,000 | 3,800 |
| 2005-01-28 | 759 | 760 | 752 | 757 | 115,000 | 3,785 |
| 2005-01-27 | 760 | 762 | 755 | 758 | 43,000 | 3,790 |
| 2005-01-26 | 758 | 759 | 755 | 758 | 62,000 | 3,790 |
| 2005-01-25 | 753 | 756 | 745 | 754 | 90,000 | 3,770 |
| 2005-01-24 | 743 | 760 | 743 | 752 | 158,000 | 3,760 |
| 2005-01-21 | 739 | 747 | 739 | 745 | 83,000 | 3,725 |
| 2005-01-20 | 738 | 742 | 738 | 742 | 173,000 | 3,710 |
| 2005-01-19 | 740 | 746 | 736 | 737 | 145,000 | 3,685 |
| 2005-01-18 | 742 | 746 | 740 | 740 | 44,000 | 3,700 |
| 2005-01-17 | 742 | 752 | 742 | 746 | 48,000 | 3,730 |
| 2005-01-14 | 732 | 749 | 730 | 743 | 160,000 | 3,715 |
| 2005-01-13 | 743 | 747 | 737 | 738 | 95,000 | 3,690 |
| 2005-01-12 | 746 | 746 | 738 | 742 | 104,000 | 3,710 |
| 2005-01-11 | 739 | 749 | 739 | 749 | 133,000 | 3,745 |
| 2005-01-07 | 733 | 739 | 730 | 738 | 152,000 | 3,690 |
| 2005-01-06 | 726 | 734 | 726 | 733 | 123,000 | 3,665 |
| 2005-01-05 | 730 | 734 | 722 | 723 | 260,000 | 3,615 |
| 2005-01-04 | 731 | 731 | 722 | 726 | 79,000 | 3,630 |
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
