4471 三洋化成工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 666 | 681 | 662 | 677 | 224,000 | 3,385 |
| 2010-12-29 | 650 | 666 | 648 | 662 | 122,000 | 3,310 |
| 2010-12-28 | 654 | 656 | 653 | 655 | 63,000 | 3,275 |
| 2010-12-27 | 654 | 661 | 650 | 654 | 182,000 | 3,270 |
| 2010-12-24 | 654 | 658 | 654 | 656 | 113,000 | 3,280 |
| 2010-12-22 | 668 | 669 | 660 | 663 | 155,000 | 3,315 |
| 2010-12-21 | 663 | 671 | 662 | 668 | 136,000 | 3,340 |
| 2010-12-20 | 658 | 663 | 658 | 660 | 89,000 | 3,300 |
| 2010-12-17 | 667 | 669 | 660 | 665 | 182,000 | 3,325 |
| 2010-12-16 | 664 | 671 | 657 | 664 | 284,000 | 3,320 |
| 2010-12-15 | 661 | 669 | 654 | 669 | 199,000 | 3,345 |
| 2010-12-14 | 665 | 673 | 661 | 668 | 351,000 | 3,340 |
| 2010-12-13 | 644 | 664 | 640 | 664 | 433,000 | 3,320 |
| 2010-12-10 | 639 | 650 | 634 | 648 | 629,000 | 3,240 |
| 2010-12-09 | 622 | 637 | 621 | 629 | 373,000 | 3,145 |
| 2010-12-08 | 617 | 618 | 613 | 618 | 135,000 | 3,090 |
| 2010-12-07 | 617 | 618 | 613 | 616 | 89,000 | 3,080 |
| 2010-12-06 | 606 | 618 | 606 | 617 | 118,000 | 3,085 |
| 2010-12-03 | 603 | 611 | 600 | 611 | 184,000 | 3,055 |
| 2010-12-02 | 612 | 615 | 602 | 602 | 191,000 | 3,010 |
| 2010-12-01 | 595 | 602 | 595 | 600 | 84,000 | 3,000 |
| 2010-11-30 | 606 | 611 | 600 | 600 | 174,000 | 3,000 |
| 2010-11-29 | 609 | 615 | 605 | 606 | 129,000 | 3,030 |
| 2010-11-26 | 608 | 612 | 603 | 604 | 147,000 | 3,020 |
| 2010-11-25 | 612 | 615 | 608 | 612 | 164,000 | 3,060 |
| 2010-11-24 | 604 | 611 | 602 | 604 | 290,000 | 3,020 |
| 2010-11-22 | 623 | 623 | 611 | 614 | 104,000 | 3,070 |
| 2010-11-19 | 626 | 627 | 611 | 613 | 126,000 | 3,065 |
| 2010-11-18 | 611 | 627 | 611 | 626 | 153,000 | 3,130 |
| 2010-11-17 | 605 | 611 | 601 | 611 | 87,000 | 3,055 |
| 2010-11-16 | 606 | 613 | 604 | 607 | 136,000 | 3,035 |
| 2010-11-15 | 604 | 609 | 601 | 603 | 82,000 | 3,015 |
| 2010-11-12 | 609 | 612 | 603 | 604 | 104,000 | 3,020 |
| 2010-11-11 | 615 | 617 | 602 | 609 | 153,000 | 3,045 |
| 2010-11-10 | 620 | 626 | 615 | 618 | 116,000 | 3,090 |
| 2010-11-09 | 622 | 625 | 617 | 622 | 46,000 | 3,110 |
| 2010-11-08 | 628 | 628 | 615 | 621 | 87,000 | 3,105 |
| 2010-11-05 | 615 | 625 | 613 | 622 | 200,000 | 3,110 |
| 2010-11-04 | 605 | 611 | 602 | 609 | 173,000 | 3,045 |
| 2010-11-02 | 610 | 610 | 595 | 606 | 173,000 | 3,030 |
| 2010-11-01 | 605 | 614 | 603 | 612 | 460,000 | 3,060 |
| 2010-10-29 | 580 | 599 | 561 | 599 | 260,000 | 2,995 |
| 2010-10-28 | 592 | 592 | 580 | 580 | 194,000 | 2,900 |
| 2010-10-27 | 599 | 599 | 584 | 591 | 251,000 | 2,955 |
| 2010-10-26 | 606 | 612 | 594 | 597 | 192,000 | 2,985 |
| 2010-10-25 | 624 | 626 | 606 | 610 | 250,000 | 3,050 |
| 2010-10-22 | 610 | 622 | 605 | 618 | 118,000 | 3,090 |
| 2010-10-21 | 612 | 612 | 602 | 606 | 141,000 | 3,030 |
| 2010-10-20 | 614 | 614 | 600 | 609 | 143,000 | 3,045 |
| 2010-10-19 | 612 | 621 | 610 | 614 | 140,000 | 3,070 |
| 2010-10-18 | 617 | 621 | 613 | 616 | 125,000 | 3,080 |
| 2010-10-15 | 616 | 624 | 612 | 613 | 224,000 | 3,065 |
| 2010-10-14 | 606 | 627 | 604 | 612 | 426,000 | 3,060 |
| 2010-10-13 | 610 | 614 | 604 | 606 | 299,000 | 3,030 |
| 2010-10-12 | 630 | 630 | 603 | 608 | 195,000 | 3,040 |
| 2010-10-08 | 638 | 638 | 624 | 625 | 168,000 | 3,125 |
| 2010-10-07 | 644 | 649 | 641 | 644 | 201,000 | 3,220 |
| 2010-10-06 | 636 | 646 | 632 | 644 | 255,000 | 3,220 |
| 2010-10-05 | 626 | 633 | 616 | 630 | 236,000 | 3,150 |
| 2010-10-04 | 637 | 638 | 630 | 633 | 192,000 | 3,165 |
| 2010-10-01 | 650 | 650 | 640 | 641 | 440,000 | 3,205 |
| 2010-09-30 | 646 | 654 | 646 | 651 | 396,000 | 3,255 |
| 2010-09-29 | 632 | 648 | 630 | 648 | 462,000 | 3,240 |
| 2010-09-28 | 614 | 630 | 614 | 627 | 345,000 | 3,135 |
| 2010-09-27 | 606 | 613 | 602 | 613 | 81,000 | 3,065 |
| 2010-09-24 | 612 | 617 | 605 | 605 | 162,000 | 3,025 |
| 2010-09-22 | 611 | 620 | 608 | 615 | 140,000 | 3,075 |
| 2010-09-21 | 613 | 617 | 605 | 611 | 156,000 | 3,055 |
| 2010-09-17 | 605 | 618 | 602 | 613 | 209,000 | 3,065 |
| 2010-09-16 | 610 | 610 | 594 | 603 | 102,000 | 3,015 |
| 2010-09-15 | 605 | 608 | 593 | 603 | 211,000 | 3,015 |
| 2010-09-14 | 603 | 609 | 600 | 604 | 163,000 | 3,020 |
| 2010-09-13 | 618 | 618 | 603 | 607 | 125,000 | 3,035 |
| 2010-09-10 | 602 | 624 | 599 | 611 | 452,000 | 3,055 |
| 2010-09-09 | 583 | 598 | 580 | 593 | 201,000 | 2,965 |
| 2010-09-08 | 582 | 582 | 578 | 579 | 53,000 | 2,895 |
| 2010-09-07 | 588 | 600 | 582 | 587 | 227,000 | 2,935 |
| 2010-09-06 | 588 | 589 | 580 | 588 | 161,000 | 2,940 |
| 2010-09-03 | 574 | 590 | 574 | 588 | 246,000 | 2,940 |
| 2010-09-02 | 587 | 590 | 568 | 574 | 231,000 | 2,870 |
| 2010-09-01 | 576 | 588 | 565 | 586 | 354,000 | 2,930 |
| 2010-08-31 | 583 | 584 | 569 | 579 | 334,000 | 2,895 |
| 2010-08-30 | 591 | 597 | 584 | 586 | 216,000 | 2,930 |
| 2010-08-27 | 574 | 591 | 570 | 588 | 268,000 | 2,940 |
| 2010-08-26 | 565 | 581 | 565 | 575 | 216,000 | 2,875 |
| 2010-08-25 | 549 | 572 | 548 | 567 | 558,000 | 2,835 |
| 2010-08-24 | 549 | 559 | 545 | 557 | 235,000 | 2,785 |
| 2010-08-23 | 558 | 561 | 549 | 557 | 227,000 | 2,785 |
| 2010-08-20 | 572 | 575 | 564 | 565 | 166,000 | 2,825 |
| 2010-08-19 | 580 | 581 | 572 | 579 | 173,000 | 2,895 |
| 2010-08-18 | 580 | 588 | 577 | 584 | 229,000 | 2,920 |
| 2010-08-17 | 569 | 583 | 568 | 580 | 141,000 | 2,900 |
| 2010-08-16 | 574 | 578 | 571 | 576 | 228,000 | 2,880 |
| 2010-08-13 | 584 | 593 | 577 | 580 | 231,000 | 2,900 |
| 2010-08-12 | 584 | 590 | 582 | 588 | 321,000 | 2,940 |
| 2010-08-11 | 601 | 603 | 593 | 594 | 207,000 | 2,970 |
| 2010-08-10 | 620 | 622 | 602 | 611 | 214,000 | 3,055 |
| 2010-08-09 | 615 | 627 | 613 | 622 | 391,000 | 3,110 |
| 2010-08-06 | 606 | 615 | 605 | 615 | 127,000 | 3,075 |
| 2010-08-05 | 607 | 613 | 603 | 613 | 227,000 | 3,065 |
| 2010-08-04 | 604 | 606 | 595 | 604 | 269,000 | 3,020 |
| 2010-08-03 | 597 | 610 | 593 | 602 | 143,000 | 3,010 |
| 2010-08-02 | 593 | 601 | 592 | 595 | 218,000 | 2,975 |
| 2010-07-30 | 610 | 610 | 594 | 600 | 171,000 | 3,000 |
| 2010-07-29 | 606 | 614 | 605 | 612 | 88,000 | 3,060 |
| 2010-07-28 | 607 | 614 | 598 | 613 | 382,000 | 3,065 |
| 2010-07-27 | 593 | 610 | 593 | 609 | 403,000 | 3,045 |
| 2010-07-26 | 572 | 602 | 568 | 596 | 496,000 | 2,980 |
| 2010-07-23 | 572 | 575 | 569 | 571 | 152,000 | 2,855 |
| 2010-07-22 | 567 | 577 | 567 | 569 | 154,000 | 2,845 |
| 2010-07-21 | 570 | 581 | 564 | 574 | 210,000 | 2,870 |
| 2010-07-20 | 560 | 578 | 560 | 569 | 187,000 | 2,845 |
| 2010-07-16 | 590 | 590 | 570 | 576 | 217,000 | 2,880 |
| 2010-07-15 | 596 | 600 | 593 | 595 | 173,000 | 2,975 |
| 2010-07-14 | 600 | 602 | 596 | 601 | 222,000 | 3,005 |
| 2010-07-13 | 586 | 599 | 582 | 594 | 261,000 | 2,970 |
| 2010-07-12 | 579 | 589 | 572 | 587 | 258,000 | 2,935 |
| 2010-07-09 | 572 | 582 | 568 | 580 | 140,000 | 2,900 |
| 2010-07-08 | 579 | 584 | 575 | 580 | 132,000 | 2,900 |
| 2010-07-07 | 575 | 577 | 574 | 575 | 110,000 | 2,875 |
| 2010-07-06 | 559 | 573 | 557 | 571 | 133,000 | 2,855 |
| 2010-07-05 | 559 | 567 | 559 | 562 | 82,000 | 2,810 |
| 2010-07-02 | 552 | 564 | 552 | 562 | 154,000 | 2,810 |
| 2010-07-01 | 566 | 568 | 552 | 552 | 132,000 | 2,760 |
| 2010-06-30 | 570 | 574 | 565 | 574 | 225,000 | 2,870 |
| 2010-06-29 | 568 | 574 | 568 | 571 | 152,000 | 2,855 |
| 2010-06-28 | 566 | 573 | 566 | 570 | 84,000 | 2,850 |
| 2010-06-25 | 565 | 571 | 563 | 567 | 194,000 | 2,835 |
| 2010-06-24 | 571 | 575 | 562 | 567 | 202,000 | 2,835 |
| 2010-06-23 | 572 | 575 | 568 | 575 | 150,000 | 2,875 |
| 2010-06-22 | 575 | 582 | 571 | 581 | 244,000 | 2,905 |
| 2010-06-21 | 575 | 590 | 575 | 583 | 284,000 | 2,915 |
| 2010-06-18 | 569 | 577 | 566 | 574 | 247,000 | 2,870 |
| 2010-06-17 | 574 | 575 | 567 | 569 | 170,000 | 2,845 |
| 2010-06-16 | 571 | 582 | 567 | 580 | 215,000 | 2,900 |
| 2010-06-15 | 563 | 566 | 558 | 561 | 117,000 | 2,805 |
| 2010-06-14 | 564 | 571 | 563 | 570 | 90,000 | 2,850 |
| 2010-06-11 | 555 | 562 | 541 | 561 | 317,000 | 2,805 |
| 2010-06-10 | 552 | 555 | 540 | 548 | 322,000 | 2,740 |
| 2010-06-09 | 527 | 542 | 525 | 532 | 171,000 | 2,660 |
| 2010-06-08 | 521 | 531 | 520 | 526 | 65,000 | 2,630 |
| 2010-06-07 | 524 | 525 | 516 | 521 | 129,000 | 2,605 |
| 2010-06-04 | 540 | 550 | 538 | 541 | 87,000 | 2,705 |
| 2010-06-03 | 534 | 543 | 532 | 541 | 96,000 | 2,705 |
| 2010-06-02 | 525 | 536 | 525 | 531 | 115,000 | 2,655 |
| 2010-06-01 | 542 | 542 | 535 | 535 | 69,000 | 2,675 |
| 2010-05-31 | 530 | 539 | 526 | 532 | 142,000 | 2,660 |
| 2010-05-28 | 521 | 537 | 520 | 530 | 205,000 | 2,650 |
| 2010-05-27 | 511 | 518 | 507 | 515 | 147,000 | 2,575 |
| 2010-05-26 | 513 | 519 | 512 | 515 | 102,000 | 2,575 |
| 2010-05-25 | 531 | 531 | 517 | 520 | 136,000 | 2,600 |
| 2010-05-24 | 536 | 539 | 527 | 534 | 221,000 | 2,670 |
| 2010-05-21 | 545 | 547 | 535 | 539 | 281,000 | 2,695 |
| 2010-05-20 | 554 | 564 | 554 | 559 | 101,000 | 2,795 |
| 2010-05-19 | 562 | 563 | 551 | 560 | 118,000 | 2,800 |
| 2010-05-18 | 575 | 579 | 560 | 562 | 150,000 | 2,810 |
| 2010-05-17 | 576 | 580 | 571 | 577 | 147,000 | 2,885 |
| 2010-05-14 | 584 | 592 | 579 | 583 | 208,000 | 2,915 |
| 2010-05-13 | 585 | 589 | 580 | 587 | 208,000 | 2,935 |
| 2010-05-12 | 599 | 599 | 585 | 591 | 123,000 | 2,955 |
| 2010-05-11 | 580 | 613 | 578 | 590 | 366,000 | 2,950 |
| 2010-05-10 | 577 | 582 | 567 | 579 | 239,000 | 2,895 |
| 2010-05-07 | 578 | 578 | 558 | 572 | 253,000 | 2,860 |
| 2010-05-06 | 566 | 594 | 566 | 588 | 418,000 | 2,940 |
| 2010-04-30 | 589 | 589 | 570 | 576 | 353,000 | 2,880 |
| 2010-04-28 | 553 | 562 | 553 | 559 | 180,000 | 2,795 |
| 2010-04-27 | 574 | 574 | 566 | 569 | 215,000 | 2,845 |
| 2010-04-26 | 574 | 595 | 571 | 580 | 349,000 | 2,900 |
| 2010-04-23 | 560 | 574 | 552 | 571 | 231,000 | 2,855 |
| 2010-04-22 | 562 | 562 | 552 | 560 | 105,000 | 2,800 |
| 2010-04-21 | 551 | 563 | 549 | 562 | 169,000 | 2,810 |
| 2010-04-20 | 540 | 553 | 540 | 544 | 194,000 | 2,720 |
| 2010-04-19 | 550 | 552 | 544 | 544 | 165,000 | 2,720 |
| 2010-04-16 | 563 | 563 | 554 | 554 | 70,000 | 2,770 |
| 2010-04-15 | 563 | 569 | 557 | 562 | 88,000 | 2,810 |
| 2010-04-14 | 555 | 568 | 554 | 561 | 96,000 | 2,805 |
| 2010-04-13 | 570 | 570 | 554 | 555 | 133,000 | 2,775 |
| 2010-04-12 | 563 | 570 | 563 | 565 | 63,000 | 2,825 |
| 2010-04-09 | 550 | 570 | 550 | 563 | 165,000 | 2,815 |
| 2010-04-08 | 557 | 563 | 551 | 558 | 84,000 | 2,790 |
| 2010-04-07 | 559 | 565 | 557 | 559 | 98,000 | 2,795 |
| 2010-04-06 | 557 | 557 | 550 | 553 | 79,000 | 2,765 |
| 2010-04-05 | 559 | 561 | 552 | 554 | 83,000 | 2,770 |
| 2010-04-02 | 562 | 562 | 556 | 556 | 72,000 | 2,780 |
| 2010-04-01 | 560 | 564 | 557 | 561 | 117,000 | 2,805 |
| 2010-03-31 | 561 | 564 | 551 | 559 | 124,000 | 2,795 |
| 2010-03-30 | 568 | 569 | 557 | 567 | 234,000 | 2,835 |
| 2010-03-29 | 552 | 566 | 552 | 563 | 153,000 | 2,815 |
| 2010-03-26 | 552 | 565 | 552 | 564 | 164,000 | 2,820 |
| 2010-03-25 | 551 | 553 | 544 | 549 | 175,000 | 2,745 |
| 2010-03-24 | 560 | 560 | 548 | 551 | 137,000 | 2,755 |
| 2010-03-23 | 552 | 552 | 546 | 551 | 80,000 | 2,755 |
| 2010-03-19 | 546 | 548 | 543 | 544 | 113,000 | 2,720 |
| 2010-03-18 | 548 | 548 | 538 | 539 | 143,000 | 2,695 |
| 2010-03-17 | 538 | 544 | 536 | 543 | 142,000 | 2,715 |
| 2010-03-16 | 536 | 540 | 534 | 535 | 97,000 | 2,675 |
| 2010-03-15 | 535 | 542 | 535 | 541 | 92,000 | 2,705 |
| 2010-03-12 | 547 | 547 | 540 | 540 | 207,000 | 2,700 |
| 2010-03-11 | 547 | 547 | 538 | 543 | 78,000 | 2,715 |
| 2010-03-10 | 538 | 546 | 538 | 539 | 122,000 | 2,695 |
| 2010-03-09 | 534 | 539 | 532 | 534 | 146,000 | 2,670 |
| 2010-03-08 | 538 | 539 | 533 | 537 | 152,000 | 2,685 |
| 2010-03-05 | 540 | 546 | 530 | 533 | 220,000 | 2,665 |
| 2010-03-04 | 550 | 550 | 536 | 540 | 196,000 | 2,700 |
| 2010-03-03 | 545 | 548 | 544 | 546 | 92,000 | 2,730 |
| 2010-03-02 | 546 | 552 | 541 | 546 | 203,000 | 2,730 |
| 2010-03-01 | 557 | 569 | 549 | 554 | 335,000 | 2,770 |
| 2010-02-26 | 547 | 554 | 543 | 551 | 431,000 | 2,755 |
| 2010-02-25 | 537 | 542 | 527 | 537 | 197,000 | 2,685 |
| 2010-02-24 | 534 | 534 | 526 | 532 | 167,000 | 2,660 |
| 2010-02-23 | 539 | 540 | 531 | 535 | 135,000 | 2,675 |
| 2010-02-22 | 531 | 539 | 529 | 537 | 186,000 | 2,685 |
| 2010-02-19 | 520 | 534 | 517 | 519 | 177,000 | 2,595 |
| 2010-02-18 | 525 | 527 | 521 | 523 | 110,000 | 2,615 |
| 2010-02-17 | 514 | 525 | 511 | 523 | 105,000 | 2,615 |
| 2010-02-16 | 519 | 519 | 510 | 513 | 80,000 | 2,565 |
| 2010-02-15 | 515 | 518 | 512 | 515 | 108,000 | 2,575 |
| 2010-02-12 | 510 | 514 | 504 | 511 | 155,000 | 2,555 |
| 2010-02-10 | 506 | 515 | 501 | 509 | 119,000 | 2,545 |
| 2010-02-09 | 495 | 501 | 494 | 501 | 156,000 | 2,505 |
| 2010-02-08 | 496 | 502 | 494 | 494 | 140,000 | 2,470 |
| 2010-02-05 | 500 | 500 | 496 | 500 | 121,000 | 2,500 |
| 2010-02-04 | 502 | 509 | 501 | 509 | 94,000 | 2,545 |
| 2010-02-03 | 502 | 506 | 501 | 503 | 110,000 | 2,515 |
| 2010-02-02 | 500 | 505 | 497 | 505 | 102,000 | 2,525 |
| 2010-02-01 | 512 | 512 | 498 | 499 | 145,000 | 2,495 |
| 2010-01-29 | 500 | 519 | 500 | 510 | 174,000 | 2,550 |
| 2010-01-28 | 496 | 511 | 495 | 503 | 145,000 | 2,515 |
| 2010-01-27 | 510 | 510 | 499 | 500 | 174,000 | 2,500 |
| 2010-01-26 | 525 | 526 | 510 | 511 | 395,000 | 2,555 |
| 2010-01-25 | 494 | 540 | 491 | 529 | 439,000 | 2,645 |
| 2010-01-22 | 500 | 500 | 491 | 497 | 88,000 | 2,485 |
| 2010-01-21 | 495 | 505 | 494 | 502 | 114,000 | 2,510 |
| 2010-01-20 | 499 | 502 | 498 | 498 | 59,000 | 2,490 |
| 2010-01-19 | 502 | 504 | 498 | 499 | 109,000 | 2,495 |
| 2010-01-18 | 506 | 506 | 497 | 499 | 86,000 | 2,495 |
| 2010-01-15 | 501 | 513 | 492 | 506 | 216,000 | 2,530 |
| 2010-01-14 | 497 | 504 | 494 | 497 | 97,000 | 2,485 |
| 2010-01-13 | 495 | 498 | 490 | 494 | 126,000 | 2,470 |
| 2010-01-12 | 487 | 493 | 487 | 493 | 93,000 | 2,465 |
| 2010-01-08 | 486 | 492 | 486 | 487 | 91,000 | 2,435 |
| 2010-01-07 | 487 | 489 | 486 | 486 | 57,000 | 2,430 |
| 2010-01-06 | 490 | 490 | 487 | 489 | 84,000 | 2,445 |
| 2010-01-05 | 491 | 491 | 487 | 488 | 64,000 | 2,440 |
| 2010-01-04 | 491 | 491 | 484 | 487 | 46,000 | 2,435 |
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
