4471 三洋化成工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	497	503	497	503	39,000	2,515
2011-12-29	496	498	489	496	47,000	2,480
2011-12-28	496	502	489	496	92,000	2,480
2011-12-27	481	496	481	494	116,000	2,470
2011-12-26	481	483	478	481	94,000	2,405
2011-12-22	490	495	480	480	91,000	2,400
2011-12-21	489	492	485	490	57,000	2,450
2011-12-20	491	493	483	483	79,000	2,415
2011-12-19	498	498	485	487	105,000	2,435
2011-12-16	505	505	498	498	108,000	2,490
2011-12-15	508	510	501	502	82,000	2,510
2011-12-14	508	515	506	510	232,000	2,550
2011-12-13	523	523	506	507	224,000	2,535
2011-12-12	545	545	528	528	172,000	2,640
2011-12-09	548	548	536	544	347,000	2,720
2011-12-08	538	543	533	538	170,000	2,690
2011-12-07	522	540	522	537	142,000	2,685
2011-12-06	532	532	520	520	88,000	2,600
2011-12-05	530	537	525	534	137,000	2,670
2011-12-02	534	536	529	531	133,000	2,655
2011-12-01	537	539	525	534	130,000	2,670
2011-11-30	514	528	512	528	192,000	2,640
2011-11-29	502	514	497	514	105,000	2,570
2011-11-28	495	499	493	495	41,000	2,475
2011-11-25	501	501	493	495	51,000	2,475
2011-11-24	493	501	493	495	66,000	2,475
2011-11-22	510	515	501	503	174,000	2,515
2011-11-21	504	524	504	520	238,000	2,600
2011-11-18	494	503	494	502	101,000	2,510
2011-11-17	492	506	489	498	126,000	2,490
2011-11-16	510	510	493	495	116,000	2,475
2011-11-15	507	512	505	509	193,000	2,545
2011-11-14	507	513	504	508	92,000	2,540
2011-11-11	490	508	487	504	260,000	2,520
2011-11-10	495	495	488	492	51,000	2,460
2011-11-09	499	501	496	500	163,000	2,500
2011-11-08	500	505	493	499	163,000	2,495
2011-11-07	504	505	490	499	182,000	2,495
2011-11-04	504	506	502	505	93,000	2,525
2011-11-02	505	510	500	503	137,000	2,515
2011-11-01	509	518	503	505	151,000	2,525
2011-10-31	511	530	508	512	255,000	2,560
2011-10-28	513	520	507	511	280,000	2,555
2011-10-27	500	514	500	511	403,000	2,555
2011-10-26	513	513	499	499	318,000	2,495
2011-10-25	538	538	520	521	220,000	2,605
2011-10-24	528	539	527	537	160,000	2,685
2011-10-21	521	530	518	520	91,000	2,600
2011-10-20	538	538	522	525	179,000	2,625
2011-10-19	559	564	540	542	150,000	2,710
2011-10-18	564	564	554	559	56,000	2,795
2011-10-17	563	569	556	565	77,000	2,825
2011-10-14	566	568	550	553	141,000	2,765
2011-10-13	569	589	564	575	241,000	2,875
2011-10-12	560	578	556	572	147,000	2,860
2011-10-11	555	567	555	560	248,000	2,800
2011-10-07	540	550	540	545	113,000	2,725
2011-10-06	538	542	536	540	106,000	2,700
2011-10-05	556	556	526	534	166,000	2,670
2011-10-04	582	582	553	560	132,000	2,800
2011-10-03	585	588	576	586	78,000	2,930
2011-09-30	601	603	590	602	123,000	3,010
2011-09-29	588	601	585	591	226,000	2,955
2011-09-28	587	605	579	598	178,000	2,990
2011-09-27	568	584	566	584	73,000	2,920
2011-09-26	561	572	554	563	95,000	2,815
2011-09-22	578	578	567	575	67,000	2,875
2011-09-21	582	586	571	578	65,000	2,890
2011-09-20	596	596	581	586	67,000	2,930
2011-09-16	579	596	577	596	82,000	2,980
2011-09-15	575	579	572	578	38,000	2,890
2011-09-14	582	587	568	570	55,000	2,850
2011-09-13	580	587	578	587	27,000	2,935
2011-09-12	574	581	555	576	66,000	2,880
2011-09-09	579	588	570	586	148,000	2,930
2011-09-08	595	595	572	588	51,000	2,940
2011-09-07	582	588	581	586	46,000	2,930
2011-09-06	588	588	578	581	67,000	2,905
2011-09-05	592	592	584	587	28,000	2,935
2011-09-02	601	601	591	598	58,000	2,990
2011-09-01	602	607	597	601	73,000	3,005
2011-08-31	592	594	587	594	83,000	2,970
2011-08-30	582	591	571	586	67,000	2,930
2011-08-29	565	574	558	573	75,000	2,865
2011-08-26	558	577	558	566	96,000	2,830
2011-08-25	555	568	555	555	78,000	2,775
2011-08-24	557	562	544	545	82,000	2,725
2011-08-23	548	550	540	545	64,000	2,725
2011-08-22	550	553	542	542	44,000	2,710
2011-08-19	558	565	547	550	126,000	2,750
2011-08-18	569	569	555	557	79,000	2,785
2011-08-17	565	575	559	565	48,000	2,825
2011-08-16	571	576	565	570	51,000	2,850
2011-08-15	575	575	565	567	86,000	2,835
2011-08-12	584	584	572	576	105,000	2,880
2011-08-11	571	580	570	580	101,000	2,900
2011-08-10	587	591	583	583	57,000	2,915
2011-08-09	570	574	552	573	87,000	2,865
2011-08-08	591	591	575	580	99,000	2,900
2011-08-05	590	600	586	596	126,000	2,980
2011-08-04	607	610	602	602	153,000	3,010
2011-08-03	624	624	604	609	142,000	3,045
2011-08-02	623	639	623	634	102,000	3,170
2011-08-01	620	631	617	629	179,000	3,145
2011-07-29	605	616	605	610	118,000	3,050
2011-07-28	612	617	607	610	92,000	3,050
2011-07-27	617	618	608	613	96,000	3,065
2011-07-26	620	630	610	621	100,000	3,105
2011-07-25	624	629	619	620	97,000	3,100
2011-07-22	625	630	624	627	88,000	3,135
2011-07-21	633	633	618	624	72,000	3,120
2011-07-20	642	642	634	636	64,000	3,180
2011-07-19	640	644	637	642	46,000	3,210
2011-07-15	640	644	640	644	48,000	3,220
2011-07-14	642	649	642	644	79,000	3,220
2011-07-13	637	652	637	649	41,000	3,245
2011-07-12	645	650	642	647	30,000	3,235
2011-07-11	643	655	640	654	43,000	3,270
2011-07-08	653	655	648	652	61,000	3,260
2011-07-07	655	655	645	652	81,000	3,260
2011-07-06	642	651	642	651	76,000	3,255
2011-07-05	645	650	645	648	67,000	3,240
2011-07-04	645	657	645	655	204,000	3,275
2011-07-01	643	646	640	642	164,000	3,210
2011-06-30	627	636	625	636	198,000	3,180
2011-06-29	608	621	606	620	116,000	3,100
2011-06-28	603	612	603	609	76,000	3,045
2011-06-27	607	607	600	600	104,000	3,000
2011-06-24	607	616	605	611	123,000	3,055
2011-06-23	597	604	597	600	77,000	3,000
2011-06-22	591	600	591	598	44,000	2,990
2011-06-21	597	603	589	590	140,000	2,950
2011-06-20	598	600	595	595	53,000	2,975
2011-06-17	615	615	598	598	100,000	2,990
2011-06-16	622	622	613	615	87,000	3,075
2011-06-15	619	624	614	624	77,000	3,120
2011-06-14	615	619	614	619	33,000	3,095
2011-06-13	615	618	614	614	52,000	3,070
2011-06-10	620	621	613	617	219,000	3,085
2011-06-09	607	608	600	607	105,000	3,035
2011-06-08	597	608	596	608	92,000	3,040
2011-06-07	593	602	593	602	65,000	3,010
2011-06-06	606	608	593	597	158,000	2,985
2011-06-03	622	626	613	614	103,000	3,070
2011-06-02	620	623	615	621	120,000	3,105
2011-06-01	632	632	626	630	81,000	3,150
2011-05-31	612	629	607	623	154,000	3,115
2011-05-30	610	619	598	612	209,000	3,060
2011-05-27	613	619	610	615	88,000	3,075
2011-05-26	617	621	615	619	193,000	3,095
2011-05-25	610	619	604	617	220,000	3,085
2011-05-24	608	611	605	609	159,000	3,045
2011-05-23	602	605	597	604	133,000	3,020
2011-05-20	603	608	602	602	44,000	3,010
2011-05-19	609	610	601	601	87,000	3,005
2011-05-18	597	612	596	603	153,000	3,015
2011-05-17	604	604	590	593	229,000	2,965
2011-05-16	606	613	600	603	185,000	3,015
2011-05-13	625	625	604	615	195,000	3,075
2011-05-12	630	631	623	627	129,000	3,135
2011-05-11	642	643	631	634	117,000	3,170
2011-05-10	635	645	629	642	203,000	3,210
2011-05-09	637	642	633	642	152,000	3,210
2011-05-06	637	639	632	637	225,000	3,185
2011-05-02	658	660	634	637	387,000	3,185
2011-04-28	641	657	637	657	600,000	3,285
2011-04-27	633	636	629	635	223,000	3,175
2011-04-26	636	636	619	625	241,000	3,125
2011-04-25	637	639	634	636	113,000	3,180
2011-04-22	636	637	634	634	93,000	3,170
2011-04-21	649	649	630	636	222,000	3,180
2011-04-20	653	654	647	649	90,000	3,245
2011-04-19	644	650	640	645	147,000	3,225
2011-04-18	651	660	651	654	46,000	3,270
2011-04-15	659	662	655	657	93,000	3,285
2011-04-14	658	666	643	663	134,000	3,315
2011-04-13	648	662	647	659	158,000	3,295
2011-04-12	653	665	642	649	175,000	3,245
2011-04-11	665	681	663	665	156,000	3,325
2011-04-08	644	669	639	662	192,000	3,310
2011-04-07	655	663	650	651	198,000	3,255
2011-04-06	658	660	648	655	94,000	3,275
2011-04-05	667	671	656	662	92,000	3,310
2011-04-04	686	688	674	677	148,000	3,385
2011-04-01	702	707	683	685	159,000	3,425
2011-03-31	700	711	683	711	371,000	3,555
2011-03-30	653	702	653	700	498,000	3,500
2011-03-29	634	668	634	652	455,000	3,260
2011-03-28	626	638	623	638	161,000	3,190
2011-03-25	623	628	618	625	173,000	3,125
2011-03-24	634	634	620	622	215,000	3,110
2011-03-23	604	625	604	614	269,000	3,070
2011-03-22	582	618	582	614	372,000	3,070
2011-03-18	540	563	540	555	274,000	2,775
2011-03-17	509	541	504	530	332,000	2,650
2011-03-16	512	536	512	533	337,000	2,665
2011-03-15	550	557	465	470	288,000	2,350
2011-03-14	562	599	548	559	215,000	2,795
2011-03-11	654	655	640	642	258,000	3,210
2011-03-10	666	671	654	654	129,000	3,270
2011-03-09	659	674	659	661	139,000	3,305
2011-03-08	653	666	653	658	81,000	3,290
2011-03-07	667	667	651	654	164,000	3,270
2011-03-04	678	681	663	665	134,000	3,325
2011-03-03	662	670	662	668	64,000	3,340
2011-03-02	674	674	661	662	158,000	3,310
2011-03-01	680	683	676	678	142,000	3,390
2011-02-28	670	676	663	674	217,000	3,370
2011-02-25	664	670	664	670	122,000	3,350
2011-02-24	679	682	667	670	177,000	3,350
2011-02-23	679	692	677	683	142,000	3,415
2011-02-22	703	703	683	688	244,000	3,440
2011-02-21	718	718	706	712	142,000	3,560
2011-02-18	721	726	717	723	124,000	3,615
2011-02-17	718	726	715	726	159,000	3,630
2011-02-16	717	726	716	718	220,000	3,590
2011-02-15	716	724	715	722	210,000	3,610
2011-02-14	718	722	717	721	125,000	3,605
2011-02-10	709	716	706	713	176,000	3,565
2011-02-09	710	715	709	712	206,000	3,560
2011-02-08	703	708	703	706	197,000	3,530
2011-02-07	700	703	698	702	159,000	3,510
2011-02-04	684	693	683	690	162,000	3,450
2011-02-03	687	687	680	683	154,000	3,415
2011-02-02	684	690	677	687	317,000	3,435
2011-02-01	684	684	675	680	257,000	3,400
2011-01-31	680	682	675	679	212,000	3,395
2011-01-28	696	697	685	690	144,000	3,450
2011-01-27	692	696	687	693	167,000	3,465
2011-01-26	698	700	693	694	130,000	3,470
2011-01-25	696	700	693	698	137,000	3,490
2011-01-24	680	690	680	688	86,000	3,440
2011-01-21	693	694	678	678	149,000	3,390
2011-01-20	698	699	694	694	81,000	3,470
2011-01-19	707	707	697	701	177,000	3,505
2011-01-18	700	710	698	707	94,000	3,535
2011-01-17	704	705	695	696	83,000	3,480
2011-01-14	702	710	694	700	255,000	3,500
2011-01-13	722	725	699	709	274,000	3,545
2011-01-12	716	723	715	719	318,000	3,595
2011-01-11	702	712	701	712	151,000	3,560
2011-01-07	710	710	699	700	226,000	3,500
2011-01-06	708	714	706	712	267,000	3,560
2011-01-05	702	706	697	705	225,000	3,525
2011-01-04	689	700	685	696	285,000	3,480

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