4471 三洋化成工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 490 | 490 | 485 | 485 | 50,000 | 2,425 |
| 2009-12-29 | 493 | 493 | 487 | 490 | 88,000 | 2,450 |
| 2009-12-28 | 490 | 497 | 490 | 493 | 70,000 | 2,465 |
| 2009-12-25 | 494 | 497 | 491 | 494 | 69,000 | 2,470 |
| 2009-12-24 | 494 | 499 | 492 | 497 | 140,000 | 2,485 |
| 2009-12-22 | 493 | 494 | 486 | 493 | 134,000 | 2,465 |
| 2009-12-21 | 493 | 498 | 483 | 489 | 144,000 | 2,445 |
| 2009-12-18 | 502 | 502 | 486 | 492 | 238,000 | 2,460 |
| 2009-12-17 | 510 | 514 | 504 | 504 | 138,000 | 2,520 |
| 2009-12-16 | 504 | 510 | 502 | 508 | 153,000 | 2,540 |
| 2009-12-15 | 500 | 504 | 496 | 499 | 144,000 | 2,495 |
| 2009-12-14 | 500 | 501 | 493 | 500 | 156,000 | 2,500 |
| 2009-12-11 | 498 | 500 | 488 | 499 | 208,000 | 2,495 |
| 2009-12-10 | 503 | 503 | 484 | 488 | 301,000 | 2,440 |
| 2009-12-09 | 495 | 498 | 490 | 493 | 215,000 | 2,465 |
| 2009-12-08 | 495 | 499 | 493 | 495 | 86,000 | 2,475 |
| 2009-12-07 | 499 | 502 | 495 | 498 | 91,000 | 2,490 |
| 2009-12-04 | 500 | 500 | 492 | 499 | 144,000 | 2,495 |
| 2009-12-03 | 486 | 506 | 486 | 506 | 216,000 | 2,530 |
| 2009-12-02 | 489 | 490 | 478 | 489 | 145,000 | 2,445 |
| 2009-12-01 | 468 | 485 | 465 | 484 | 207,000 | 2,420 |
| 2009-11-30 | 458 | 478 | 458 | 472 | 227,000 | 2,360 |
| 2009-11-27 | 470 | 471 | 459 | 462 | 150,000 | 2,310 |
| 2009-11-26 | 466 | 477 | 465 | 470 | 174,000 | 2,350 |
| 2009-11-25 | 476 | 476 | 464 | 467 | 117,000 | 2,335 |
| 2009-11-24 | 474 | 478 | 466 | 472 | 212,000 | 2,360 |
| 2009-11-20 | 463 | 471 | 461 | 468 | 153,000 | 2,340 |
| 2009-11-19 | 460 | 470 | 458 | 465 | 226,000 | 2,325 |
| 2009-11-18 | 452 | 468 | 452 | 457 | 250,000 | 2,285 |
| 2009-11-17 | 462 | 465 | 451 | 453 | 129,000 | 2,265 |
| 2009-11-16 | 471 | 476 | 461 | 463 | 174,000 | 2,315 |
| 2009-11-13 | 472 | 479 | 467 | 472 | 90,000 | 2,360 |
| 2009-11-12 | 487 | 488 | 472 | 474 | 149,000 | 2,370 |
| 2009-11-11 | 487 | 488 | 481 | 482 | 66,000 | 2,410 |
| 2009-11-10 | 491 | 494 | 480 | 482 | 152,000 | 2,410 |
| 2009-11-09 | 488 | 491 | 483 | 488 | 96,000 | 2,440 |
| 2009-11-06 | 495 | 495 | 482 | 487 | 266,000 | 2,435 |
| 2009-11-05 | 496 | 496 | 482 | 490 | 178,000 | 2,450 |
| 2009-11-04 | 502 | 502 | 488 | 492 | 288,000 | 2,460 |
| 2009-11-02 | 490 | 501 | 490 | 498 | 168,000 | 2,490 |
| 2009-10-30 | 510 | 511 | 502 | 510 | 129,000 | 2,550 |
| 2009-10-29 | 494 | 502 | 492 | 499 | 245,000 | 2,495 |
| 2009-10-28 | 496 | 512 | 496 | 504 | 311,000 | 2,520 |
| 2009-10-27 | 514 | 514 | 495 | 502 | 566,000 | 2,510 |
| 2009-10-26 | 487 | 491 | 484 | 491 | 179,000 | 2,455 |
| 2009-10-23 | 492 | 493 | 483 | 487 | 181,000 | 2,435 |
| 2009-10-22 | 490 | 492 | 483 | 490 | 244,000 | 2,450 |
| 2009-10-21 | 482 | 487 | 479 | 486 | 184,000 | 2,430 |
| 2009-10-20 | 491 | 494 | 484 | 487 | 188,000 | 2,435 |
| 2009-10-19 | 492 | 495 | 484 | 492 | 122,000 | 2,460 |
| 2009-10-16 | 497 | 497 | 488 | 497 | 107,000 | 2,485 |
| 2009-10-15 | 495 | 503 | 494 | 497 | 199,000 | 2,485 |
| 2009-10-14 | 499 | 499 | 486 | 494 | 171,000 | 2,470 |
| 2009-10-13 | 501 | 507 | 498 | 505 | 178,000 | 2,525 |
| 2009-10-09 | 491 | 502 | 489 | 496 | 209,000 | 2,480 |
| 2009-10-08 | 494 | 502 | 484 | 495 | 215,000 | 2,475 |
| 2009-10-07 | 487 | 507 | 486 | 504 | 231,000 | 2,520 |
| 2009-10-06 | 492 | 495 | 482 | 488 | 180,000 | 2,440 |
| 2009-10-05 | 499 | 501 | 489 | 492 | 93,000 | 2,460 |
| 2009-10-02 | 501 | 506 | 494 | 499 | 113,000 | 2,495 |
| 2009-10-01 | 519 | 519 | 503 | 511 | 162,000 | 2,555 |
| 2009-09-30 | 523 | 529 | 514 | 529 | 129,000 | 2,645 |
| 2009-09-29 | 523 | 530 | 517 | 522 | 166,000 | 2,610 |
| 2009-09-28 | 540 | 540 | 518 | 522 | 272,000 | 2,610 |
| 2009-09-25 | 546 | 550 | 534 | 542 | 266,000 | 2,710 |
| 2009-09-24 | 556 | 568 | 544 | 560 | 279,000 | 2,800 |
| 2009-09-18 | 545 | 545 | 526 | 536 | 259,000 | 2,680 |
| 2009-09-17 | 553 | 556 | 538 | 544 | 381,000 | 2,720 |
| 2009-09-16 | 558 | 561 | 545 | 547 | 237,000 | 2,735 |
| 2009-09-15 | 564 | 564 | 554 | 555 | 114,000 | 2,775 |
| 2009-09-14 | 574 | 574 | 555 | 565 | 213,000 | 2,825 |
| 2009-09-11 | 577 | 585 | 567 | 570 | 286,000 | 2,850 |
| 2009-09-10 | 578 | 581 | 571 | 577 | 209,000 | 2,885 |
| 2009-09-09 | 565 | 580 | 563 | 568 | 191,000 | 2,840 |
| 2009-09-08 | 559 | 566 | 557 | 564 | 157,000 | 2,820 |
| 2009-09-07 | 568 | 578 | 560 | 567 | 191,000 | 2,835 |
| 2009-09-04 | 567 | 567 | 557 | 558 | 82,000 | 2,790 |
| 2009-09-03 | 565 | 569 | 563 | 564 | 84,000 | 2,820 |
| 2009-09-02 | 561 | 570 | 556 | 567 | 162,000 | 2,835 |
| 2009-09-01 | 570 | 586 | 567 | 581 | 143,000 | 2,905 |
| 2009-08-31 | 580 | 592 | 573 | 580 | 164,000 | 2,900 |
| 2009-08-28 | 579 | 588 | 569 | 585 | 246,000 | 2,925 |
| 2009-08-27 | 570 | 576 | 566 | 570 | 136,000 | 2,850 |
| 2009-08-26 | 568 | 590 | 567 | 580 | 242,000 | 2,900 |
| 2009-08-25 | 550 | 569 | 550 | 565 | 326,000 | 2,825 |
| 2009-08-24 | 544 | 555 | 544 | 552 | 167,000 | 2,760 |
| 2009-08-21 | 539 | 543 | 530 | 539 | 158,000 | 2,695 |
| 2009-08-20 | 541 | 549 | 537 | 547 | 241,000 | 2,735 |
| 2009-08-19 | 538 | 546 | 534 | 535 | 191,000 | 2,675 |
| 2009-08-18 | 540 | 547 | 536 | 546 | 220,000 | 2,730 |
| 2009-08-17 | 545 | 556 | 545 | 550 | 277,000 | 2,750 |
| 2009-08-14 | 548 | 560 | 546 | 551 | 348,000 | 2,755 |
| 2009-08-13 | 551 | 564 | 548 | 555 | 169,000 | 2,775 |
| 2009-08-12 | 559 | 562 | 549 | 552 | 187,000 | 2,760 |
| 2009-08-11 | 565 | 571 | 558 | 565 | 215,000 | 2,825 |
| 2009-08-10 | 554 | 570 | 550 | 559 | 418,000 | 2,795 |
| 2009-08-07 | 542 | 560 | 538 | 557 | 388,000 | 2,785 |
| 2009-08-06 | 534 | 543 | 534 | 542 | 313,000 | 2,710 |
| 2009-08-05 | 543 | 544 | 534 | 534 | 250,000 | 2,670 |
| 2009-08-04 | 543 | 543 | 534 | 538 | 396,000 | 2,690 |
| 2009-08-03 | 544 | 545 | 531 | 536 | 395,000 | 2,680 |
| 2009-07-31 | 544 | 548 | 532 | 534 | 291,000 | 2,670 |
| 2009-07-30 | 541 | 565 | 536 | 540 | 569,000 | 2,700 |
| 2009-07-29 | 538 | 542 | 534 | 538 | 278,000 | 2,690 |
| 2009-07-28 | 530 | 547 | 523 | 534 | 851,000 | 2,670 |
| 2009-07-27 | 494 | 494 | 491 | 494 | 247,000 | 2,470 |
| 2009-07-24 | 494 | 496 | 482 | 489 | 350,000 | 2,445 |
| 2009-07-23 | 495 | 498 | 490 | 494 | 296,000 | 2,470 |
| 2009-07-22 | 493 | 498 | 488 | 495 | 155,000 | 2,475 |
| 2009-07-21 | 487 | 488 | 483 | 488 | 251,000 | 2,440 |
| 2009-07-17 | 481 | 482 | 476 | 477 | 123,000 | 2,385 |
| 2009-07-16 | 484 | 485 | 479 | 480 | 124,000 | 2,400 |
| 2009-07-15 | 481 | 484 | 476 | 480 | 143,000 | 2,400 |
| 2009-07-14 | 487 | 488 | 476 | 481 | 313,000 | 2,405 |
| 2009-07-13 | 477 | 487 | 470 | 485 | 335,000 | 2,425 |
| 2009-07-10 | 476 | 487 | 476 | 483 | 195,000 | 2,415 |
| 2009-07-09 | 471 | 479 | 471 | 475 | 193,000 | 2,375 |
| 2009-07-08 | 489 | 490 | 475 | 476 | 565,000 | 2,380 |
| 2009-07-07 | 485 | 495 | 480 | 485 | 309,000 | 2,425 |
| 2009-07-06 | 493 | 493 | 481 | 483 | 264,000 | 2,415 |
| 2009-07-03 | 491 | 499 | 484 | 495 | 607,000 | 2,475 |
| 2009-07-02 | 485 | 496 | 484 | 496 | 257,000 | 2,480 |
| 2009-07-01 | 487 | 487 | 483 | 483 | 326,000 | 2,415 |
| 2009-06-30 | 487 | 490 | 485 | 489 | 152,000 | 2,445 |
| 2009-06-29 | 485 | 487 | 480 | 482 | 179,000 | 2,410 |
| 2009-06-26 | 489 | 489 | 480 | 482 | 215,000 | 2,410 |
| 2009-06-25 | 487 | 490 | 474 | 485 | 354,000 | 2,425 |
| 2009-06-24 | 484 | 490 | 483 | 487 | 100,000 | 2,435 |
| 2009-06-23 | 487 | 492 | 481 | 484 | 184,000 | 2,420 |
| 2009-06-22 | 477 | 495 | 476 | 492 | 309,000 | 2,460 |
| 2009-06-19 | 480 | 481 | 473 | 473 | 479,000 | 2,365 |
| 2009-06-18 | 475 | 479 | 467 | 479 | 780,000 | 2,395 |
| 2009-06-17 | 473 | 476 | 463 | 470 | 346,000 | 2,350 |
| 2009-06-16 | 482 | 482 | 467 | 472 | 494,000 | 2,360 |
| 2009-06-15 | 481 | 496 | 481 | 484 | 406,000 | 2,420 |
| 2009-06-12 | 478 | 481 | 478 | 479 | 264,000 | 2,395 |
| 2009-06-11 | 482 | 484 | 480 | 482 | 144,000 | 2,410 |
| 2009-06-10 | 489 | 490 | 476 | 480 | 310,000 | 2,400 |
| 2009-06-09 | 483 | 483 | 476 | 480 | 98,000 | 2,400 |
| 2009-06-08 | 485 | 487 | 482 | 482 | 149,000 | 2,410 |
| 2009-06-05 | 479 | 481 | 478 | 481 | 187,000 | 2,405 |
| 2009-06-04 | 480 | 480 | 477 | 478 | 58,000 | 2,390 |
| 2009-06-03 | 480 | 482 | 479 | 480 | 122,000 | 2,400 |
| 2009-06-02 | 483 | 484 | 477 | 479 | 91,000 | 2,395 |
| 2009-06-01 | 479 | 481 | 474 | 478 | 135,000 | 2,390 |
| 2009-05-29 | 479 | 481 | 476 | 478 | 147,000 | 2,390 |
| 2009-05-28 | 472 | 486 | 472 | 479 | 114,000 | 2,395 |
| 2009-05-27 | 479 | 480 | 472 | 472 | 81,000 | 2,360 |
| 2009-05-26 | 479 | 480 | 476 | 479 | 60,000 | 2,395 |
| 2009-05-25 | 498 | 499 | 479 | 479 | 229,000 | 2,395 |
| 2009-05-22 | 487 | 494 | 487 | 493 | 62,000 | 2,465 |
| 2009-05-21 | 487 | 494 | 485 | 494 | 46,000 | 2,470 |
| 2009-05-20 | 490 | 495 | 490 | 495 | 40,000 | 2,475 |
| 2009-05-19 | 490 | 492 | 485 | 492 | 62,000 | 2,460 |
| 2009-05-18 | 492 | 493 | 484 | 493 | 96,000 | 2,465 |
| 2009-05-15 | 487 | 495 | 487 | 495 | 133,000 | 2,475 |
| 2009-05-14 | 489 | 493 | 482 | 486 | 151,000 | 2,430 |
| 2009-05-13 | 489 | 492 | 487 | 488 | 143,000 | 2,440 |
| 2009-05-12 | 488 | 495 | 487 | 491 | 111,000 | 2,455 |
| 2009-05-11 | 476 | 489 | 476 | 489 | 185,000 | 2,445 |
| 2009-05-08 | 472 | 476 | 472 | 476 | 176,000 | 2,380 |
| 2009-05-07 | 471 | 485 | 470 | 476 | 173,000 | 2,380 |
| 2009-05-01 | 461 | 463 | 460 | 461 | 125,000 | 2,305 |
| 2009-04-30 | 457 | 463 | 445 | 457 | 147,000 | 2,285 |
| 2009-04-28 | 454 | 460 | 447 | 447 | 117,000 | 2,235 |
| 2009-04-27 | 460 | 464 | 456 | 458 | 63,000 | 2,290 |
| 2009-04-24 | 462 | 462 | 452 | 455 | 137,000 | 2,275 |
| 2009-04-23 | 457 | 464 | 447 | 462 | 155,000 | 2,310 |
| 2009-04-22 | 454 | 458 | 453 | 456 | 86,000 | 2,280 |
| 2009-04-21 | 464 | 464 | 452 | 458 | 152,000 | 2,290 |
| 2009-04-20 | 464 | 469 | 450 | 463 | 166,000 | 2,315 |
| 2009-04-17 | 463 | 465 | 460 | 462 | 81,000 | 2,310 |
| 2009-04-16 | 465 | 465 | 459 | 460 | 57,000 | 2,300 |
| 2009-04-15 | 460 | 462 | 454 | 460 | 100,000 | 2,300 |
| 2009-04-14 | 475 | 475 | 460 | 462 | 139,000 | 2,310 |
| 2009-04-13 | 482 | 484 | 470 | 470 | 104,000 | 2,350 |
| 2009-04-10 | 477 | 482 | 472 | 477 | 35,000 | 2,385 |
| 2009-04-09 | 466 | 483 | 466 | 481 | 88,000 | 2,405 |
| 2009-04-08 | 471 | 471 | 465 | 465 | 34,000 | 2,325 |
| 2009-04-07 | 479 | 483 | 472 | 472 | 90,000 | 2,360 |
| 2009-04-06 | 478 | 484 | 470 | 474 | 93,000 | 2,370 |
| 2009-04-03 | 480 | 480 | 473 | 477 | 84,000 | 2,385 |
| 2009-04-02 | 478 | 485 | 470 | 480 | 139,000 | 2,400 |
| 2009-04-01 | 461 | 472 | 456 | 467 | 160,000 | 2,335 |
| 2009-03-31 | 473 | 473 | 453 | 461 | 158,000 | 2,305 |
| 2009-03-30 | 476 | 479 | 466 | 467 | 100,000 | 2,335 |
| 2009-03-27 | 485 | 494 | 479 | 480 | 106,000 | 2,400 |
| 2009-03-26 | 475 | 477 | 471 | 475 | 144,000 | 2,375 |
| 2009-03-25 | 478 | 482 | 473 | 480 | 202,000 | 2,400 |
| 2009-03-24 | 483 | 489 | 478 | 485 | 172,000 | 2,425 |
| 2009-03-23 | 465 | 475 | 463 | 473 | 154,000 | 2,365 |
| 2009-03-19 | 472 | 472 | 461 | 466 | 126,000 | 2,330 |
| 2009-03-18 | 490 | 490 | 468 | 471 | 260,000 | 2,355 |
| 2009-03-17 | 495 | 500 | 489 | 494 | 144,000 | 2,470 |
| 2009-03-16 | 499 | 500 | 487 | 499 | 161,000 | 2,495 |
| 2009-03-13 | 507 | 516 | 504 | 509 | 193,000 | 2,545 |
| 2009-03-12 | 497 | 507 | 497 | 507 | 88,000 | 2,535 |
| 2009-03-11 | 512 | 522 | 507 | 507 | 104,000 | 2,535 |
| 2009-03-10 | 509 | 509 | 495 | 497 | 58,000 | 2,485 |
| 2009-03-09 | 520 | 520 | 508 | 519 | 108,000 | 2,595 |
| 2009-03-06 | 528 | 536 | 519 | 519 | 111,000 | 2,595 |
| 2009-03-05 | 521 | 533 | 517 | 528 | 138,000 | 2,640 |
| 2009-03-04 | 487 | 514 | 485 | 511 | 101,000 | 2,555 |
| 2009-03-03 | 480 | 491 | 479 | 486 | 28,000 | 2,430 |
| 2009-03-02 | 480 | 485 | 479 | 480 | 37,000 | 2,400 |
| 2009-02-27 | 473 | 500 | 472 | 500 | 90,000 | 2,500 |
| 2009-02-26 | 478 | 480 | 465 | 472 | 65,000 | 2,360 |
| 2009-02-25 | 486 | 486 | 467 | 477 | 98,000 | 2,385 |
| 2009-02-24 | 465 | 485 | 465 | 471 | 38,000 | 2,355 |
| 2009-02-23 | 453 | 477 | 453 | 477 | 38,000 | 2,385 |
| 2009-02-20 | 469 | 485 | 467 | 468 | 57,000 | 2,340 |
| 2009-02-19 | 476 | 477 | 472 | 474 | 42,000 | 2,370 |
| 2009-02-18 | 461 | 470 | 458 | 469 | 36,000 | 2,345 |
| 2009-02-17 | 472 | 476 | 460 | 467 | 74,000 | 2,335 |
| 2009-02-16 | 472 | 478 | 467 | 477 | 68,000 | 2,385 |
| 2009-02-13 | 471 | 478 | 466 | 467 | 59,000 | 2,335 |
| 2009-02-12 | 478 | 481 | 463 | 463 | 53,000 | 2,315 |
| 2009-02-10 | 486 | 486 | 471 | 473 | 72,000 | 2,365 |
| 2009-02-09 | 477 | 489 | 475 | 476 | 91,000 | 2,380 |
| 2009-02-06 | 500 | 500 | 481 | 482 | 118,000 | 2,410 |
| 2009-02-05 | 511 | 511 | 488 | 489 | 104,000 | 2,445 |
| 2009-02-04 | 496 | 516 | 495 | 511 | 101,000 | 2,555 |
| 2009-02-03 | 511 | 522 | 498 | 500 | 80,000 | 2,500 |
| 2009-02-02 | 500 | 529 | 500 | 518 | 86,000 | 2,590 |
| 2009-01-30 | 530 | 532 | 508 | 508 | 81,000 | 2,540 |
| 2009-01-29 | 527 | 537 | 521 | 537 | 85,000 | 2,685 |
| 2009-01-28 | 524 | 532 | 516 | 527 | 84,000 | 2,635 |
| 2009-01-27 | 510 | 528 | 510 | 528 | 86,000 | 2,640 |
| 2009-01-26 | 495 | 515 | 495 | 509 | 62,000 | 2,545 |
| 2009-01-23 | 502 | 509 | 500 | 502 | 91,000 | 2,510 |
| 2009-01-22 | 500 | 500 | 485 | 497 | 137,000 | 2,485 |
| 2009-01-21 | 501 | 510 | 489 | 495 | 110,000 | 2,475 |
| 2009-01-20 | 522 | 527 | 516 | 520 | 64,000 | 2,600 |
| 2009-01-19 | 537 | 537 | 512 | 532 | 88,000 | 2,660 |
| 2009-01-16 | 505 | 533 | 504 | 532 | 89,000 | 2,660 |
| 2009-01-15 | 495 | 513 | 490 | 505 | 138,000 | 2,525 |
| 2009-01-14 | 498 | 510 | 493 | 504 | 128,000 | 2,520 |
| 2009-01-13 | 492 | 505 | 485 | 493 | 89,000 | 2,465 |
| 2009-01-09 | 509 | 514 | 505 | 512 | 72,000 | 2,560 |
| 2009-01-08 | 523 | 529 | 519 | 519 | 58,000 | 2,595 |
| 2009-01-07 | 529 | 542 | 529 | 533 | 68,000 | 2,665 |
| 2009-01-06 | 538 | 539 | 535 | 538 | 44,000 | 2,690 |
| 2009-01-05 | 530 | 538 | 530 | 533 | 49,000 | 2,665 |
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
