4471 三洋化成工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 528 | 530 | 518 | 529 | 38,000 | 2,645 |
| 2008-12-29 | 515 | 530 | 512 | 530 | 56,000 | 2,650 |
| 2008-12-26 | 517 | 517 | 511 | 516 | 27,000 | 2,580 |
| 2008-12-25 | 513 | 519 | 507 | 518 | 66,000 | 2,590 |
| 2008-12-24 | 495 | 505 | 494 | 502 | 56,000 | 2,510 |
| 2008-12-22 | 503 | 512 | 501 | 509 | 53,000 | 2,545 |
| 2008-12-19 | 503 | 505 | 488 | 498 | 135,000 | 2,490 |
| 2008-12-18 | 517 | 517 | 502 | 506 | 154,000 | 2,530 |
| 2008-12-17 | 511 | 517 | 507 | 517 | 96,000 | 2,585 |
| 2008-12-16 | 508 | 508 | 492 | 501 | 224,000 | 2,505 |
| 2008-12-15 | 514 | 532 | 510 | 526 | 93,000 | 2,630 |
| 2008-12-12 | 514 | 519 | 488 | 494 | 222,000 | 2,470 |
| 2008-12-11 | 518 | 530 | 517 | 530 | 102,000 | 2,650 |
| 2008-12-10 | 540 | 540 | 520 | 528 | 175,000 | 2,640 |
| 2008-12-09 | 528 | 530 | 516 | 527 | 156,000 | 2,635 |
| 2008-12-08 | 528 | 532 | 526 | 528 | 213,000 | 2,640 |
| 2008-12-05 | 518 | 535 | 518 | 530 | 103,000 | 2,650 |
| 2008-12-04 | 521 | 541 | 520 | 528 | 237,000 | 2,640 |
| 2008-12-03 | 504 | 525 | 504 | 522 | 118,000 | 2,610 |
| 2008-12-02 | 509 | 514 | 494 | 501 | 110,000 | 2,505 |
| 2008-12-01 | 516 | 518 | 506 | 515 | 33,000 | 2,575 |
| 2008-11-28 | 522 | 528 | 517 | 526 | 70,000 | 2,630 |
| 2008-11-27 | 513 | 529 | 513 | 523 | 97,000 | 2,615 |
| 2008-11-26 | 530 | 537 | 522 | 523 | 94,000 | 2,615 |
| 2008-11-25 | 548 | 548 | 532 | 536 | 295,000 | 2,680 |
| 2008-11-21 | 487 | 528 | 480 | 528 | 218,000 | 2,640 |
| 2008-11-20 | 520 | 520 | 503 | 509 | 112,000 | 2,545 |
| 2008-11-19 | 519 | 534 | 515 | 528 | 188,000 | 2,640 |
| 2008-11-18 | 498 | 514 | 498 | 514 | 100,000 | 2,570 |
| 2008-11-17 | 487 | 532 | 484 | 514 | 219,000 | 2,570 |
| 2008-11-14 | 501 | 510 | 485 | 502 | 228,000 | 2,510 |
| 2008-11-13 | 481 | 497 | 481 | 496 | 185,000 | 2,480 |
| 2008-11-12 | 485 | 508 | 482 | 504 | 149,000 | 2,520 |
| 2008-11-11 | 495 | 501 | 482 | 487 | 115,000 | 2,435 |
| 2008-11-10 | 495 | 500 | 488 | 499 | 117,000 | 2,495 |
| 2008-11-07 | 487 | 490 | 474 | 477 | 209,000 | 2,385 |
| 2008-11-06 | 508 | 508 | 493 | 497 | 152,000 | 2,485 |
| 2008-11-05 | 510 | 512 | 500 | 509 | 357,000 | 2,545 |
| 2008-11-04 | 523 | 523 | 501 | 509 | 267,000 | 2,545 |
| 2008-10-31 | 540 | 549 | 518 | 524 | 360,000 | 2,620 |
| 2008-10-30 | 516 | 553 | 504 | 540 | 359,000 | 2,700 |
| 2008-10-29 | 488 | 506 | 468 | 506 | 172,000 | 2,530 |
| 2008-10-28 | 429 | 451 | 406 | 451 | 229,000 | 2,255 |
| 2008-10-27 | 448 | 458 | 419 | 424 | 309,000 | 2,120 |
| 2008-10-24 | 525 | 525 | 446 | 453 | 193,000 | 2,265 |
| 2008-10-23 | 486 | 510 | 471 | 510 | 106,000 | 2,550 |
| 2008-10-22 | 505 | 510 | 496 | 496 | 63,000 | 2,480 |
| 2008-10-21 | 525 | 525 | 510 | 525 | 99,000 | 2,625 |
| 2008-10-20 | 500 | 522 | 486 | 522 | 121,000 | 2,610 |
| 2008-10-17 | 475 | 492 | 463 | 492 | 135,000 | 2,460 |
| 2008-10-16 | 469 | 469 | 432 | 445 | 166,000 | 2,225 |
| 2008-10-15 | 480 | 485 | 456 | 478 | 123,000 | 2,390 |
| 2008-10-14 | 469 | 485 | 466 | 485 | 98,000 | 2,425 |
| 2008-10-10 | 437 | 453 | 431 | 439 | 215,000 | 2,195 |
| 2008-10-09 | 435 | 462 | 430 | 452 | 176,000 | 2,260 |
| 2008-10-08 | 471 | 476 | 441 | 441 | 175,000 | 2,205 |
| 2008-10-07 | 455 | 476 | 452 | 476 | 123,000 | 2,380 |
| 2008-10-06 | 477 | 477 | 465 | 465 | 118,000 | 2,325 |
| 2008-10-03 | 503 | 503 | 485 | 487 | 77,000 | 2,435 |
| 2008-10-02 | 530 | 530 | 496 | 498 | 89,000 | 2,490 |
| 2008-10-01 | 519 | 526 | 514 | 524 | 83,000 | 2,620 |
| 2008-09-30 | 506 | 509 | 485 | 509 | 119,000 | 2,545 |
| 2008-09-29 | 518 | 519 | 510 | 513 | 60,000 | 2,565 |
| 2008-09-26 | 518 | 519 | 506 | 513 | 145,000 | 2,565 |
| 2008-09-25 | 508 | 515 | 507 | 514 | 26,000 | 2,570 |
| 2008-09-24 | 528 | 528 | 505 | 517 | 114,000 | 2,585 |
| 2008-09-22 | 524 | 532 | 514 | 517 | 120,000 | 2,585 |
| 2008-09-19 | 520 | 532 | 504 | 518 | 161,000 | 2,590 |
| 2008-09-18 | 506 | 529 | 501 | 524 | 183,000 | 2,620 |
| 2008-09-17 | 504 | 517 | 499 | 517 | 190,000 | 2,585 |
| 2008-09-16 | 508 | 510 | 490 | 504 | 181,000 | 2,520 |
| 2008-09-12 | 508 | 508 | 502 | 508 | 123,000 | 2,540 |
| 2008-09-11 | 510 | 510 | 499 | 499 | 71,000 | 2,495 |
| 2008-09-10 | 493 | 508 | 493 | 501 | 77,000 | 2,505 |
| 2008-09-09 | 512 | 512 | 496 | 497 | 69,000 | 2,485 |
| 2008-09-08 | 500 | 516 | 498 | 511 | 65,000 | 2,555 |
| 2008-09-05 | 504 | 510 | 496 | 498 | 129,000 | 2,490 |
| 2008-09-04 | 512 | 517 | 510 | 511 | 58,000 | 2,555 |
| 2008-09-03 | 523 | 523 | 513 | 514 | 61,000 | 2,570 |
| 2008-09-02 | 526 | 548 | 517 | 517 | 115,000 | 2,585 |
| 2008-09-01 | 541 | 543 | 526 | 527 | 94,000 | 2,635 |
| 2008-08-29 | 536 | 539 | 534 | 536 | 102,000 | 2,680 |
| 2008-08-28 | 526 | 532 | 522 | 526 | 53,000 | 2,630 |
| 2008-08-27 | 539 | 539 | 527 | 528 | 21,000 | 2,640 |
| 2008-08-26 | 526 | 534 | 526 | 529 | 64,000 | 2,645 |
| 2008-08-25 | 541 | 545 | 540 | 541 | 72,000 | 2,705 |
| 2008-08-22 | 533 | 533 | 522 | 525 | 38,000 | 2,625 |
| 2008-08-21 | 534 | 534 | 527 | 529 | 37,000 | 2,645 |
| 2008-08-20 | 522 | 538 | 522 | 535 | 106,000 | 2,675 |
| 2008-08-19 | 545 | 545 | 522 | 522 | 193,000 | 2,610 |
| 2008-08-18 | 540 | 560 | 538 | 552 | 93,000 | 2,760 |
| 2008-08-15 | 532 | 538 | 528 | 538 | 94,000 | 2,690 |
| 2008-08-14 | 532 | 542 | 530 | 530 | 34,000 | 2,650 |
| 2008-08-13 | 542 | 542 | 531 | 533 | 66,000 | 2,665 |
| 2008-08-12 | 552 | 561 | 540 | 542 | 106,000 | 2,710 |
| 2008-08-11 | 537 | 556 | 537 | 552 | 74,000 | 2,760 |
| 2008-08-08 | 527 | 542 | 527 | 537 | 84,000 | 2,685 |
| 2008-08-07 | 546 | 556 | 539 | 543 | 167,000 | 2,715 |
| 2008-08-06 | 540 | 544 | 531 | 544 | 226,000 | 2,720 |
| 2008-08-05 | 542 | 550 | 530 | 531 | 166,000 | 2,655 |
| 2008-08-04 | 560 | 563 | 531 | 535 | 185,000 | 2,675 |
| 2008-08-01 | 594 | 594 | 553 | 559 | 336,000 | 2,795 |
| 2008-07-31 | 581 | 603 | 576 | 595 | 370,000 | 2,975 |
| 2008-07-30 | 550 | 579 | 548 | 572 | 283,000 | 2,860 |
| 2008-07-29 | 540 | 540 | 525 | 530 | 149,000 | 2,650 |
| 2008-07-28 | 552 | 555 | 538 | 540 | 92,000 | 2,700 |
| 2008-07-25 | 559 | 567 | 541 | 545 | 149,000 | 2,725 |
| 2008-07-24 | 550 | 558 | 538 | 549 | 207,000 | 2,745 |
| 2008-07-23 | 552 | 561 | 542 | 543 | 159,000 | 2,715 |
| 2008-07-22 | 541 | 549 | 540 | 548 | 88,000 | 2,740 |
| 2008-07-18 | 541 | 547 | 539 | 540 | 69,000 | 2,700 |
| 2008-07-17 | 541 | 544 | 538 | 541 | 83,000 | 2,705 |
| 2008-07-16 | 533 | 539 | 530 | 534 | 97,000 | 2,670 |
| 2008-07-15 | 543 | 547 | 530 | 539 | 101,000 | 2,695 |
| 2008-07-14 | 559 | 560 | 542 | 543 | 102,000 | 2,715 |
| 2008-07-11 | 551 | 552 | 536 | 549 | 152,000 | 2,745 |
| 2008-07-10 | 545 | 563 | 545 | 556 | 164,000 | 2,780 |
| 2008-07-09 | 562 | 575 | 554 | 555 | 149,000 | 2,775 |
| 2008-07-08 | 571 | 571 | 547 | 552 | 85,000 | 2,760 |
| 2008-07-07 | 571 | 572 | 561 | 570 | 50,000 | 2,850 |
| 2008-07-04 | 565 | 575 | 559 | 570 | 73,000 | 2,850 |
| 2008-07-03 | 585 | 585 | 566 | 570 | 105,000 | 2,850 |
| 2008-07-02 | 595 | 597 | 580 | 585 | 89,000 | 2,925 |
| 2008-07-01 | 594 | 595 | 584 | 590 | 91,000 | 2,950 |
| 2008-06-30 | 594 | 601 | 593 | 594 | 71,000 | 2,970 |
| 2008-06-27 | 584 | 602 | 584 | 600 | 109,000 | 3,000 |
| 2008-06-26 | 609 | 610 | 603 | 603 | 48,000 | 3,015 |
| 2008-06-25 | 600 | 616 | 594 | 616 | 187,000 | 3,080 |
| 2008-06-24 | 587 | 602 | 575 | 597 | 162,000 | 2,985 |
| 2008-06-23 | 567 | 596 | 567 | 593 | 195,000 | 2,965 |
| 2008-06-20 | 592 | 595 | 583 | 587 | 159,000 | 2,935 |
| 2008-06-19 | 604 | 607 | 587 | 591 | 167,000 | 2,955 |
| 2008-06-18 | 611 | 612 | 607 | 611 | 168,000 | 3,055 |
| 2008-06-17 | 618 | 620 | 608 | 617 | 283,000 | 3,085 |
| 2008-06-16 | 619 | 625 | 606 | 623 | 185,000 | 3,115 |
| 2008-06-13 | 616 | 625 | 611 | 620 | 127,000 | 3,100 |
| 2008-06-12 | 620 | 622 | 607 | 621 | 231,000 | 3,105 |
| 2008-06-11 | 634 | 640 | 622 | 640 | 202,000 | 3,200 |
| 2008-06-10 | 665 | 665 | 629 | 633 | 243,000 | 3,165 |
| 2008-06-09 | 619 | 623 | 611 | 618 | 81,000 | 3,090 |
| 2008-06-06 | 631 | 640 | 625 | 631 | 122,000 | 3,155 |
| 2008-06-05 | 623 | 635 | 621 | 630 | 206,000 | 3,150 |
| 2008-06-04 | 630 | 633 | 626 | 632 | 318,000 | 3,160 |
| 2008-06-03 | 631 | 632 | 614 | 630 | 162,000 | 3,150 |
| 2008-06-02 | 625 | 634 | 620 | 630 | 75,000 | 3,150 |
| 2008-05-30 | 619 | 628 | 615 | 625 | 129,000 | 3,125 |
| 2008-05-29 | 603 | 627 | 602 | 620 | 233,000 | 3,100 |
| 2008-05-28 | 593 | 606 | 584 | 599 | 213,000 | 2,995 |
| 2008-05-27 | 592 | 603 | 590 | 603 | 103,000 | 3,015 |
| 2008-05-26 | 612 | 613 | 578 | 592 | 313,000 | 2,960 |
| 2008-05-23 | 625 | 628 | 619 | 621 | 124,000 | 3,105 |
| 2008-05-22 | 603 | 617 | 595 | 615 | 84,000 | 3,075 |
| 2008-05-21 | 617 | 629 | 606 | 614 | 102,000 | 3,070 |
| 2008-05-20 | 626 | 630 | 625 | 627 | 51,000 | 3,135 |
| 2008-05-19 | 616 | 633 | 616 | 626 | 125,000 | 3,130 |
| 2008-05-16 | 635 | 636 | 620 | 626 | 259,000 | 3,130 |
| 2008-05-15 | 621 | 635 | 621 | 632 | 189,000 | 3,160 |
| 2008-05-14 | 605 | 616 | 602 | 616 | 152,000 | 3,080 |
| 2008-05-13 | 602 | 610 | 592 | 605 | 114,000 | 3,025 |
| 2008-05-12 | 585 | 604 | 585 | 599 | 161,000 | 2,995 |
| 2008-05-09 | 615 | 617 | 593 | 595 | 202,000 | 2,975 |
| 2008-05-08 | 603 | 619 | 603 | 614 | 162,000 | 3,070 |
| 2008-05-07 | 598 | 615 | 597 | 613 | 170,000 | 3,065 |
| 2008-05-02 | 602 | 602 | 587 | 597 | 302,000 | 2,985 |
| 2008-05-01 | 569 | 605 | 568 | 596 | 496,000 | 2,980 |
| 2008-04-30 | 518 | 572 | 510 | 571 | 556,000 | 2,855 |
| 2008-04-28 | 510 | 519 | 509 | 518 | 154,000 | 2,590 |
| 2008-04-25 | 510 | 513 | 508 | 511 | 121,000 | 2,555 |
| 2008-04-24 | 505 | 510 | 504 | 506 | 40,000 | 2,530 |
| 2008-04-23 | 506 | 509 | 505 | 507 | 73,000 | 2,535 |
| 2008-04-22 | 511 | 512 | 507 | 511 | 78,000 | 2,555 |
| 2008-04-21 | 512 | 520 | 509 | 512 | 109,000 | 2,560 |
| 2008-04-18 | 498 | 509 | 493 | 509 | 506,000 | 2,545 |
| 2008-04-17 | 498 | 500 | 495 | 495 | 91,000 | 2,475 |
| 2008-04-16 | 492 | 500 | 491 | 495 | 156,000 | 2,475 |
| 2008-04-15 | 491 | 493 | 487 | 491 | 109,000 | 2,455 |
| 2008-04-14 | 500 | 500 | 485 | 486 | 305,000 | 2,430 |
| 2008-04-11 | 490 | 508 | 489 | 505 | 347,000 | 2,525 |
| 2008-04-10 | 500 | 507 | 491 | 495 | 135,000 | 2,475 |
| 2008-04-09 | 512 | 513 | 504 | 505 | 110,000 | 2,525 |
| 2008-04-08 | 511 | 512 | 508 | 510 | 122,000 | 2,550 |
| 2008-04-07 | 501 | 509 | 500 | 509 | 89,000 | 2,545 |
| 2008-04-04 | 513 | 514 | 500 | 504 | 190,000 | 2,520 |
| 2008-04-03 | 508 | 513 | 501 | 513 | 117,000 | 2,565 |
| 2008-04-02 | 508 | 510 | 504 | 507 | 80,000 | 2,535 |
| 2008-04-01 | 494 | 503 | 490 | 495 | 182,000 | 2,475 |
| 2008-03-31 | 503 | 505 | 483 | 489 | 251,000 | 2,445 |
| 2008-03-28 | 504 | 505 | 495 | 503 | 186,000 | 2,515 |
| 2008-03-27 | 500 | 503 | 496 | 499 | 196,000 | 2,495 |
| 2008-03-26 | 494 | 511 | 492 | 495 | 160,000 | 2,475 |
| 2008-03-25 | 512 | 512 | 506 | 511 | 97,000 | 2,555 |
| 2008-03-24 | 505 | 505 | 492 | 492 | 176,000 | 2,460 |
| 2008-03-21 | 473 | 495 | 473 | 494 | 149,000 | 2,470 |
| 2008-03-19 | 485 | 486 | 470 | 473 | 213,000 | 2,365 |
| 2008-03-18 | 478 | 480 | 462 | 470 | 265,000 | 2,350 |
| 2008-03-17 | 510 | 510 | 478 | 484 | 225,000 | 2,420 |
| 2008-03-14 | 517 | 517 | 510 | 510 | 235,000 | 2,550 |
| 2008-03-13 | 509 | 516 | 507 | 507 | 107,000 | 2,535 |
| 2008-03-12 | 518 | 527 | 506 | 509 | 204,000 | 2,545 |
| 2008-03-11 | 512 | 512 | 505 | 509 | 169,000 | 2,545 |
| 2008-03-10 | 521 | 524 | 511 | 513 | 174,000 | 2,565 |
| 2008-03-07 | 531 | 534 | 527 | 527 | 129,000 | 2,635 |
| 2008-03-06 | 526 | 540 | 526 | 537 | 131,000 | 2,685 |
| 2008-03-05 | 531 | 533 | 524 | 524 | 111,000 | 2,620 |
| 2008-03-04 | 534 | 547 | 526 | 530 | 302,000 | 2,650 |
| 2008-03-03 | 541 | 543 | 533 | 533 | 158,000 | 2,665 |
| 2008-02-29 | 545 | 552 | 541 | 546 | 148,000 | 2,730 |
| 2008-02-28 | 538 | 550 | 538 | 549 | 147,000 | 2,745 |
| 2008-02-27 | 547 | 549 | 542 | 545 | 171,000 | 2,725 |
| 2008-02-26 | 556 | 556 | 538 | 538 | 179,000 | 2,690 |
| 2008-02-25 | 557 | 558 | 545 | 550 | 242,000 | 2,750 |
| 2008-02-22 | 544 | 550 | 543 | 547 | 112,000 | 2,735 |
| 2008-02-21 | 542 | 545 | 538 | 543 | 157,000 | 2,715 |
| 2008-02-20 | 549 | 549 | 532 | 532 | 241,000 | 2,660 |
| 2008-02-19 | 563 | 563 | 538 | 548 | 370,000 | 2,740 |
| 2008-02-18 | 552 | 566 | 550 | 554 | 94,000 | 2,770 |
| 2008-02-15 | 540 | 554 | 537 | 551 | 191,000 | 2,755 |
| 2008-02-14 | 532 | 544 | 532 | 543 | 207,000 | 2,715 |
| 2008-02-13 | 540 | 541 | 530 | 530 | 219,000 | 2,650 |
| 2008-02-12 | 546 | 546 | 537 | 540 | 141,000 | 2,700 |
| 2008-02-08 | 561 | 563 | 549 | 550 | 138,000 | 2,750 |
| 2008-02-07 | 557 | 557 | 549 | 555 | 177,000 | 2,775 |
| 2008-02-06 | 570 | 575 | 560 | 561 | 259,000 | 2,805 |
| 2008-02-05 | 581 | 582 | 572 | 577 | 284,000 | 2,885 |
| 2008-02-04 | 573 | 584 | 572 | 582 | 290,000 | 2,910 |
| 2008-02-01 | 584 | 584 | 569 | 572 | 215,000 | 2,860 |
| 2008-01-31 | 569 | 583 | 566 | 583 | 351,000 | 2,915 |
| 2008-01-30 | 582 | 591 | 567 | 569 | 158,000 | 2,845 |
| 2008-01-29 | 590 | 592 | 581 | 584 | 157,000 | 2,920 |
| 2008-01-28 | 592 | 602 | 576 | 577 | 184,000 | 2,885 |
| 2008-01-25 | 588 | 594 | 583 | 591 | 339,000 | 2,955 |
| 2008-01-24 | 580 | 585 | 577 | 580 | 311,000 | 2,900 |
| 2008-01-23 | 582 | 589 | 572 | 576 | 325,000 | 2,880 |
| 2008-01-22 | 585 | 588 | 572 | 572 | 399,000 | 2,860 |
| 2008-01-21 | 600 | 600 | 590 | 590 | 207,000 | 2,950 |
| 2008-01-18 | 584 | 605 | 574 | 603 | 296,000 | 3,015 |
| 2008-01-17 | 569 | 585 | 563 | 583 | 264,000 | 2,915 |
| 2008-01-16 | 585 | 587 | 567 | 569 | 494,000 | 2,845 |
| 2008-01-15 | 602 | 602 | 583 | 585 | 265,000 | 2,925 |
| 2008-01-11 | 605 | 610 | 595 | 597 | 303,000 | 2,985 |
| 2008-01-10 | 612 | 612 | 601 | 602 | 234,000 | 3,010 |
| 2008-01-09 | 604 | 613 | 596 | 611 | 301,000 | 3,055 |
| 2008-01-08 | 609 | 612 | 602 | 610 | 314,000 | 3,050 |
| 2008-01-07 | 609 | 618 | 601 | 617 | 276,000 | 3,085 |
| 2008-01-04 | 614 | 620 | 605 | 608 | 138,000 | 3,040 |
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
