4471 三洋化成工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 626 | 631 | 624 | 624 | 107,000 | 3,120 |
| 2007-12-27 | 630 | 637 | 630 | 636 | 211,000 | 3,180 |
| 2007-12-26 | 625 | 634 | 623 | 634 | 156,000 | 3,170 |
| 2007-12-25 | 637 | 637 | 625 | 627 | 166,000 | 3,135 |
| 2007-12-21 | 622 | 630 | 620 | 630 | 278,000 | 3,150 |
| 2007-12-20 | 623 | 632 | 620 | 620 | 289,000 | 3,100 |
| 2007-12-19 | 631 | 640 | 629 | 630 | 241,000 | 3,150 |
| 2007-12-18 | 631 | 635 | 627 | 631 | 303,000 | 3,155 |
| 2007-12-17 | 642 | 642 | 628 | 631 | 215,000 | 3,155 |
| 2007-12-14 | 650 | 650 | 639 | 642 | 253,000 | 3,210 |
| 2007-12-13 | 643 | 653 | 640 | 643 | 298,000 | 3,215 |
| 2007-12-12 | 630 | 648 | 630 | 646 | 153,000 | 3,230 |
| 2007-12-11 | 646 | 650 | 646 | 649 | 110,000 | 3,245 |
| 2007-12-10 | 658 | 658 | 642 | 646 | 258,000 | 3,230 |
| 2007-12-07 | 633 | 643 | 633 | 638 | 162,000 | 3,190 |
| 2007-12-06 | 630 | 637 | 627 | 630 | 181,000 | 3,150 |
| 2007-12-05 | 623 | 630 | 621 | 630 | 186,000 | 3,150 |
| 2007-12-04 | 640 | 643 | 631 | 631 | 97,000 | 3,155 |
| 2007-12-03 | 640 | 644 | 638 | 640 | 117,000 | 3,200 |
| 2007-11-30 | 629 | 645 | 629 | 638 | 179,000 | 3,190 |
| 2007-11-29 | 618 | 626 | 618 | 625 | 176,000 | 3,125 |
| 2007-11-28 | 606 | 616 | 606 | 615 | 150,000 | 3,075 |
| 2007-11-27 | 604 | 618 | 601 | 616 | 183,000 | 3,080 |
| 2007-11-26 | 598 | 609 | 598 | 608 | 153,000 | 3,040 |
| 2007-11-22 | 612 | 615 | 597 | 599 | 215,000 | 2,995 |
| 2007-11-21 | 598 | 610 | 597 | 602 | 320,000 | 3,010 |
| 2007-11-20 | 595 | 598 | 581 | 597 | 302,000 | 2,985 |
| 2007-11-19 | 607 | 607 | 599 | 600 | 104,000 | 3,000 |
| 2007-11-16 | 601 | 601 | 592 | 598 | 149,000 | 2,990 |
| 2007-11-15 | 603 | 610 | 603 | 604 | 167,000 | 3,020 |
| 2007-11-14 | 604 | 605 | 599 | 602 | 130,000 | 3,010 |
| 2007-11-13 | 594 | 598 | 591 | 594 | 178,000 | 2,970 |
| 2007-11-12 | 601 | 602 | 585 | 593 | 306,000 | 2,965 |
| 2007-11-09 | 612 | 617 | 603 | 605 | 339,000 | 3,025 |
| 2007-11-08 | 626 | 626 | 612 | 616 | 419,000 | 3,080 |
| 2007-11-07 | 653 | 654 | 635 | 635 | 492,000 | 3,175 |
| 2007-11-06 | 651 | 657 | 651 | 655 | 190,000 | 3,275 |
| 2007-11-05 | 662 | 663 | 651 | 652 | 188,000 | 3,260 |
| 2007-11-02 | 671 | 671 | 660 | 661 | 317,000 | 3,305 |
| 2007-11-01 | 665 | 676 | 665 | 673 | 249,000 | 3,365 |
| 2007-10-31 | 661 | 664 | 651 | 662 | 222,000 | 3,310 |
| 2007-10-30 | 656 | 661 | 651 | 655 | 461,000 | 3,275 |
| 2007-10-29 | 683 | 683 | 653 | 653 | 664,000 | 3,265 |
| 2007-10-26 | 702 | 713 | 679 | 685 | 416,000 | 3,425 |
| 2007-10-25 | 706 | 706 | 696 | 699 | 159,000 | 3,495 |
| 2007-10-24 | 709 | 713 | 702 | 703 | 157,000 | 3,515 |
| 2007-10-23 | 714 | 714 | 703 | 710 | 108,000 | 3,550 |
| 2007-10-22 | 703 | 711 | 694 | 711 | 247,000 | 3,555 |
| 2007-10-19 | 739 | 739 | 726 | 728 | 134,000 | 3,640 |
| 2007-10-18 | 723 | 742 | 722 | 742 | 119,000 | 3,710 |
| 2007-10-17 | 725 | 738 | 724 | 733 | 233,000 | 3,665 |
| 2007-10-16 | 742 | 748 | 733 | 735 | 186,000 | 3,675 |
| 2007-10-15 | 747 | 752 | 743 | 747 | 154,000 | 3,735 |
| 2007-10-12 | 749 | 756 | 746 | 749 | 229,000 | 3,745 |
| 2007-10-11 | 742 | 750 | 741 | 748 | 130,000 | 3,740 |
| 2007-10-10 | 747 | 750 | 743 | 743 | 92,000 | 3,715 |
| 2007-10-09 | 748 | 750 | 746 | 746 | 115,000 | 3,730 |
| 2007-10-05 | 737 | 747 | 737 | 744 | 229,000 | 3,720 |
| 2007-10-04 | 731 | 738 | 730 | 736 | 147,000 | 3,680 |
| 2007-10-03 | 728 | 738 | 726 | 738 | 237,000 | 3,690 |
| 2007-10-02 | 728 | 732 | 727 | 728 | 167,000 | 3,640 |
| 2007-10-01 | 715 | 726 | 713 | 718 | 301,000 | 3,590 |
| 2007-09-28 | 711 | 715 | 702 | 715 | 241,000 | 3,575 |
| 2007-09-27 | 698 | 707 | 695 | 706 | 214,000 | 3,530 |
| 2007-09-26 | 688 | 693 | 686 | 690 | 139,000 | 3,450 |
| 2007-09-25 | 685 | 688 | 682 | 687 | 343,000 | 3,435 |
| 2007-09-21 | 686 | 690 | 680 | 685 | 277,000 | 3,425 |
| 2007-09-20 | 697 | 699 | 684 | 688 | 311,000 | 3,440 |
| 2007-09-19 | 686 | 700 | 686 | 697 | 355,000 | 3,485 |
| 2007-09-18 | 680 | 680 | 673 | 676 | 408,000 | 3,380 |
| 2007-09-14 | 685 | 690 | 683 | 685 | 487,000 | 3,425 |
| 2007-09-13 | 694 | 700 | 682 | 684 | 543,000 | 3,420 |
| 2007-09-12 | 711 | 712 | 700 | 703 | 430,000 | 3,515 |
| 2007-09-11 | 725 | 730 | 708 | 715 | 454,000 | 3,575 |
| 2007-09-10 | 738 | 738 | 717 | 723 | 215,000 | 3,615 |
| 2007-09-07 | 733 | 743 | 729 | 738 | 298,000 | 3,690 |
| 2007-09-06 | 735 | 736 | 715 | 724 | 682,000 | 3,620 |
| 2007-09-05 | 754 | 756 | 732 | 735 | 462,000 | 3,675 |
| 2007-09-04 | 743 | 755 | 743 | 751 | 204,000 | 3,755 |
| 2007-09-03 | 746 | 748 | 740 | 743 | 157,000 | 3,715 |
| 2007-08-31 | 724 | 739 | 723 | 739 | 378,000 | 3,695 |
| 2007-08-30 | 719 | 726 | 715 | 723 | 192,000 | 3,615 |
| 2007-08-29 | 708 | 719 | 703 | 719 | 420,000 | 3,595 |
| 2007-08-28 | 706 | 714 | 703 | 714 | 309,000 | 3,570 |
| 2007-08-27 | 711 | 717 | 709 | 712 | 366,000 | 3,560 |
| 2007-08-24 | 721 | 722 | 694 | 702 | 754,000 | 3,510 |
| 2007-08-23 | 719 | 733 | 713 | 720 | 455,000 | 3,600 |
| 2007-08-22 | 719 | 722 | 715 | 717 | 354,000 | 3,585 |
| 2007-08-21 | 716 | 721 | 712 | 716 | 274,000 | 3,580 |
| 2007-08-20 | 718 | 722 | 707 | 710 | 311,000 | 3,550 |
| 2007-08-17 | 714 | 719 | 702 | 703 | 351,000 | 3,515 |
| 2007-08-16 | 741 | 744 | 717 | 733 | 471,000 | 3,665 |
| 2007-08-15 | 755 | 755 | 742 | 748 | 249,000 | 3,740 |
| 2007-08-14 | 751 | 756 | 747 | 756 | 286,000 | 3,780 |
| 2007-08-13 | 753 | 754 | 740 | 743 | 673,000 | 3,715 |
| 2007-08-10 | 751 | 763 | 751 | 759 | 415,000 | 3,795 |
| 2007-08-09 | 760 | 777 | 754 | 760 | 689,000 | 3,800 |
| 2007-08-08 | 760 | 761 | 750 | 758 | 496,000 | 3,790 |
| 2007-08-07 | 768 | 772 | 757 | 763 | 326,000 | 3,815 |
| 2007-08-06 | 771 | 772 | 763 | 772 | 395,000 | 3,860 |
| 2007-08-03 | 774 | 774 | 768 | 770 | 323,000 | 3,850 |
| 2007-08-02 | 770 | 775 | 767 | 773 | 475,000 | 3,865 |
| 2007-08-01 | 778 | 779 | 764 | 766 | 403,000 | 3,830 |
| 2007-07-31 | 790 | 792 | 784 | 788 | 194,000 | 3,940 |
| 2007-07-30 | 765 | 787 | 753 | 787 | 333,000 | 3,935 |
| 2007-07-27 | 775 | 775 | 766 | 767 | 296,000 | 3,835 |
| 2007-07-26 | 785 | 791 | 780 | 780 | 167,000 | 3,900 |
| 2007-07-25 | 791 | 792 | 785 | 786 | 175,000 | 3,930 |
| 2007-07-24 | 790 | 795 | 787 | 788 | 150,000 | 3,940 |
| 2007-07-23 | 792 | 793 | 787 | 787 | 232,000 | 3,935 |
| 2007-07-20 | 800 | 800 | 793 | 794 | 193,000 | 3,970 |
| 2007-07-19 | 803 | 807 | 797 | 806 | 132,000 | 4,030 |
| 2007-07-18 | 807 | 808 | 790 | 795 | 198,000 | 3,975 |
| 2007-07-17 | 809 | 810 | 801 | 808 | 72,000 | 4,040 |
| 2007-07-13 | 811 | 812 | 802 | 803 | 167,000 | 4,015 |
| 2007-07-12 | 799 | 814 | 796 | 800 | 210,000 | 4,000 |
| 2007-07-11 | 799 | 805 | 794 | 798 | 158,000 | 3,990 |
| 2007-07-10 | 799 | 804 | 789 | 802 | 465,000 | 4,010 |
| 2007-07-09 | 795 | 797 | 787 | 789 | 614,000 | 3,945 |
| 2007-07-06 | 810 | 816 | 790 | 795 | 549,000 | 3,975 |
| 2007-07-05 | 818 | 824 | 807 | 810 | 230,000 | 4,050 |
| 2007-07-04 | 826 | 835 | 815 | 816 | 253,000 | 4,080 |
| 2007-07-03 | 836 | 836 | 828 | 832 | 101,000 | 4,160 |
| 2007-07-02 | 823 | 832 | 823 | 831 | 120,000 | 4,155 |
| 2007-06-29 | 817 | 822 | 815 | 820 | 73,000 | 4,100 |
| 2007-06-28 | 808 | 819 | 807 | 819 | 93,000 | 4,095 |
| 2007-06-27 | 815 | 815 | 805 | 805 | 85,000 | 4,025 |
| 2007-06-26 | 818 | 819 | 810 | 815 | 84,000 | 4,075 |
| 2007-06-25 | 818 | 822 | 810 | 810 | 117,000 | 4,050 |
| 2007-06-22 | 812 | 814 | 806 | 814 | 87,000 | 4,070 |
| 2007-06-21 | 804 | 815 | 803 | 810 | 139,000 | 4,050 |
| 2007-06-20 | 807 | 810 | 803 | 803 | 151,000 | 4,015 |
| 2007-06-19 | 804 | 805 | 794 | 797 | 164,000 | 3,985 |
| 2007-06-18 | 806 | 806 | 800 | 803 | 217,000 | 4,015 |
| 2007-06-15 | 780 | 801 | 777 | 797 | 286,000 | 3,985 |
| 2007-06-14 | 777 | 780 | 773 | 780 | 147,000 | 3,900 |
| 2007-06-13 | 780 | 781 | 771 | 777 | 298,000 | 3,885 |
| 2007-06-12 | 786 | 787 | 781 | 782 | 123,000 | 3,910 |
| 2007-06-11 | 786 | 789 | 779 | 781 | 146,000 | 3,905 |
| 2007-06-08 | 806 | 806 | 782 | 785 | 354,000 | 3,925 |
| 2007-06-07 | 785 | 789 | 783 | 786 | 123,000 | 3,930 |
| 2007-06-06 | 786 | 791 | 784 | 785 | 169,000 | 3,925 |
| 2007-06-05 | 789 | 792 | 782 | 790 | 152,000 | 3,950 |
| 2007-06-04 | 797 | 799 | 786 | 790 | 173,000 | 3,950 |
| 2007-06-01 | 797 | 800 | 792 | 795 | 167,000 | 3,975 |
| 2007-05-31 | 791 | 796 | 790 | 794 | 176,000 | 3,970 |
| 2007-05-30 | 800 | 803 | 788 | 791 | 253,000 | 3,955 |
| 2007-05-29 | 793 | 800 | 785 | 798 | 231,000 | 3,990 |
| 2007-05-28 | 790 | 797 | 789 | 793 | 69,000 | 3,965 |
| 2007-05-25 | 796 | 796 | 781 | 782 | 181,000 | 3,910 |
| 2007-05-24 | 798 | 801 | 788 | 795 | 241,000 | 3,975 |
| 2007-05-23 | 801 | 802 | 791 | 793 | 187,000 | 3,965 |
| 2007-05-22 | 775 | 783 | 775 | 783 | 171,000 | 3,915 |
| 2007-05-21 | 771 | 777 | 771 | 773 | 125,000 | 3,865 |
| 2007-05-18 | 789 | 789 | 765 | 768 | 245,000 | 3,840 |
| 2007-05-17 | 791 | 797 | 790 | 790 | 142,000 | 3,950 |
| 2007-05-16 | 794 | 797 | 793 | 793 | 118,000 | 3,965 |
| 2007-05-15 | 800 | 804 | 796 | 798 | 192,000 | 3,990 |
| 2007-05-14 | 799 | 804 | 794 | 800 | 224,000 | 4,000 |
| 2007-05-11 | 795 | 798 | 791 | 792 | 197,000 | 3,960 |
| 2007-05-10 | 795 | 799 | 795 | 795 | 217,000 | 3,975 |
| 2007-05-09 | 795 | 797 | 793 | 795 | 241,000 | 3,975 |
| 2007-05-08 | 798 | 802 | 792 | 793 | 174,000 | 3,965 |
| 2007-05-07 | 804 | 804 | 797 | 797 | 146,000 | 3,985 |
| 2007-05-02 | 803 | 804 | 788 | 794 | 354,000 | 3,970 |
| 2007-05-01 | 812 | 812 | 797 | 804 | 395,000 | 4,020 |
| 2007-04-27 | 817 | 830 | 803 | 811 | 162,000 | 4,055 |
| 2007-04-26 | 809 | 809 | 802 | 807 | 97,000 | 4,035 |
| 2007-04-25 | 811 | 812 | 798 | 799 | 146,000 | 3,995 |
| 2007-04-24 | 816 | 819 | 803 | 809 | 552,000 | 4,045 |
| 2007-04-23 | 829 | 829 | 807 | 809 | 265,000 | 4,045 |
| 2007-04-20 | 829 | 833 | 826 | 829 | 182,000 | 4,145 |
| 2007-04-19 | 830 | 839 | 820 | 824 | 270,000 | 4,120 |
| 2007-04-18 | 827 | 843 | 827 | 839 | 222,000 | 4,195 |
| 2007-04-17 | 843 | 843 | 821 | 827 | 379,000 | 4,135 |
| 2007-04-16 | 847 | 848 | 840 | 843 | 189,000 | 4,215 |
| 2007-04-13 | 858 | 858 | 840 | 840 | 205,000 | 4,200 |
| 2007-04-12 | 838 | 861 | 834 | 851 | 461,000 | 4,255 |
| 2007-04-11 | 831 | 839 | 830 | 837 | 204,000 | 4,185 |
| 2007-04-10 | 835 | 841 | 831 | 835 | 225,000 | 4,175 |
| 2007-04-09 | 834 | 838 | 830 | 837 | 186,000 | 4,185 |
| 2007-04-06 | 835 | 835 | 829 | 830 | 227,000 | 4,150 |
| 2007-04-05 | 817 | 834 | 817 | 831 | 326,000 | 4,155 |
| 2007-04-04 | 810 | 816 | 809 | 816 | 161,000 | 4,080 |
| 2007-04-03 | 805 | 808 | 797 | 808 | 314,000 | 4,040 |
| 2007-04-02 | 805 | 817 | 804 | 807 | 438,000 | 4,035 |
| 2007-03-30 | 812 | 812 | 804 | 809 | 152,000 | 4,045 |
| 2007-03-29 | 794 | 813 | 794 | 812 | 304,000 | 4,060 |
| 2007-03-28 | 807 | 816 | 797 | 804 | 434,000 | 4,020 |
| 2007-03-27 | 826 | 826 | 801 | 804 | 447,000 | 4,020 |
| 2007-03-26 | 830 | 834 | 820 | 831 | 372,000 | 4,155 |
| 2007-03-23 | 831 | 835 | 819 | 822 | 333,000 | 4,110 |
| 2007-03-22 | 826 | 831 | 819 | 826 | 346,000 | 4,130 |
| 2007-03-20 | 821 | 831 | 817 | 823 | 284,000 | 4,115 |
| 2007-03-19 | 809 | 819 | 807 | 816 | 295,000 | 4,080 |
| 2007-03-16 | 807 | 827 | 806 | 815 | 484,000 | 4,075 |
| 2007-03-15 | 806 | 820 | 804 | 813 | 469,000 | 4,065 |
| 2007-03-14 | 817 | 820 | 804 | 809 | 432,000 | 4,045 |
| 2007-03-13 | 844 | 844 | 830 | 837 | 368,000 | 4,185 |
| 2007-03-12 | 857 | 862 | 842 | 850 | 355,000 | 4,250 |
| 2007-03-09 | 849 | 854 | 843 | 847 | 456,000 | 4,235 |
| 2007-03-08 | 846 | 858 | 836 | 858 | 253,000 | 4,290 |
| 2007-03-07 | 850 | 858 | 844 | 845 | 298,000 | 4,225 |
| 2007-03-06 | 830 | 854 | 825 | 854 | 249,000 | 4,270 |
| 2007-03-05 | 859 | 860 | 831 | 834 | 354,000 | 4,170 |
| 2007-03-02 | 860 | 864 | 858 | 860 | 347,000 | 4,300 |
| 2007-03-01 | 860 | 865 | 853 | 863 | 384,000 | 4,315 |
| 2007-02-28 | 815 | 867 | 810 | 863 | 450,000 | 4,315 |
| 2007-02-27 | 889 | 892 | 883 | 885 | 267,000 | 4,425 |
| 2007-02-26 | 891 | 900 | 886 | 891 | 310,000 | 4,455 |
| 2007-02-23 | 889 | 898 | 888 | 898 | 320,000 | 4,490 |
| 2007-02-22 | 889 | 897 | 885 | 893 | 258,000 | 4,465 |
| 2007-02-21 | 891 | 894 | 884 | 892 | 254,000 | 4,460 |
| 2007-02-20 | 888 | 895 | 886 | 893 | 168,000 | 4,465 |
| 2007-02-19 | 876 | 893 | 874 | 887 | 411,000 | 4,435 |
| 2007-02-16 | 870 | 876 | 868 | 874 | 318,000 | 4,370 |
| 2007-02-15 | 880 | 887 | 874 | 883 | 401,000 | 4,415 |
| 2007-02-14 | 882 | 900 | 874 | 879 | 437,000 | 4,395 |
| 2007-02-13 | 878 | 889 | 873 | 880 | 433,000 | 4,400 |
| 2007-02-09 | 897 | 906 | 895 | 903 | 389,000 | 4,515 |
| 2007-02-08 | 898 | 909 | 894 | 896 | 237,000 | 4,480 |
| 2007-02-07 | 898 | 916 | 896 | 902 | 819,000 | 4,510 |
| 2007-02-06 | 880 | 896 | 880 | 895 | 563,000 | 4,475 |
| 2007-02-05 | 885 | 889 | 877 | 880 | 397,000 | 4,400 |
| 2007-02-02 | 880 | 889 | 875 | 886 | 374,000 | 4,430 |
| 2007-02-01 | 870 | 880 | 864 | 880 | 304,000 | 4,400 |
| 2007-01-31 | 870 | 874 | 858 | 870 | 327,000 | 4,350 |
| 2007-01-30 | 862 | 873 | 861 | 870 | 351,000 | 4,350 |
| 2007-01-29 | 856 | 864 | 856 | 862 | 556,000 | 4,310 |
| 2007-01-26 | 834 | 857 | 834 | 854 | 594,000 | 4,270 |
| 2007-01-25 | 837 | 838 | 828 | 829 | 259,000 | 4,145 |
| 2007-01-24 | 838 | 843 | 831 | 832 | 278,000 | 4,160 |
| 2007-01-23 | 829 | 838 | 827 | 837 | 341,000 | 4,185 |
| 2007-01-22 | 827 | 831 | 824 | 828 | 331,000 | 4,140 |
| 2007-01-19 | 818 | 819 | 813 | 817 | 317,000 | 4,085 |
| 2007-01-18 | 819 | 822 | 814 | 818 | 345,000 | 4,090 |
| 2007-01-17 | 818 | 823 | 813 | 818 | 324,000 | 4,090 |
| 2007-01-16 | 824 | 827 | 820 | 823 | 295,000 | 4,115 |
| 2007-01-15 | 805 | 823 | 802 | 823 | 221,000 | 4,115 |
| 2007-01-12 | 788 | 810 | 788 | 805 | 286,000 | 4,025 |
| 2007-01-11 | 789 | 798 | 786 | 790 | 210,000 | 3,950 |
| 2007-01-10 | 798 | 802 | 789 | 790 | 142,000 | 3,950 |
| 2007-01-09 | 799 | 805 | 797 | 801 | 175,000 | 4,005 |
| 2007-01-05 | 800 | 810 | 798 | 799 | 219,000 | 3,995 |
| 2007-01-04 | 795 | 805 | 795 | 802 | 100,000 | 4,010 |
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
