1. HOME >
  2. 株価時系列 >
  3. 4471 >
  4. 2011年

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
2011-12-3049750349750339,0002,515
2011-12-2949649848949647,0002,480
2011-12-2849650248949692,0002,480
2011-12-27481496481494116,0002,470
2011-12-2648148347848194,0002,405
2011-12-2249049548048091,0002,400
2011-12-2148949248549057,0002,450
2011-12-2049149348348379,0002,415
2011-12-19498498485487105,0002,435
2011-12-16505505498498108,0002,490
2011-12-1550851050150282,0002,510
2011-12-14508515506510232,0002,550
2011-12-13523523506507224,0002,535
2011-12-12545545528528172,0002,640
2011-12-09548548536544347,0002,720
2011-12-08538543533538170,0002,690
2011-12-07522540522537142,0002,685
2011-12-0653253252052088,0002,600
2011-12-05530537525534137,0002,670
2011-12-02534536529531133,0002,655
2011-12-01537539525534130,0002,670
2011-11-30514528512528192,0002,640
2011-11-29502514497514105,0002,570
2011-11-2849549949349541,0002,475
2011-11-2550150149349551,0002,475
2011-11-2449350149349566,0002,475
2011-11-22510515501503174,0002,515
2011-11-21504524504520238,0002,600
2011-11-18494503494502101,0002,510
2011-11-17492506489498126,0002,490
2011-11-16510510493495116,0002,475
2011-11-15507512505509193,0002,545
2011-11-1450751350450892,0002,540
2011-11-11490508487504260,0002,520
2011-11-1049549548849251,0002,460
2011-11-09499501496500163,0002,500
2011-11-08500505493499163,0002,495
2011-11-07504505490499182,0002,495
2011-11-0450450650250593,0002,525
2011-11-02505510500503137,0002,515
2011-11-01509518503505151,0002,525
2011-10-31511530508512255,0002,560
2011-10-28513520507511280,0002,555
2011-10-27500514500511403,0002,555
2011-10-26513513499499318,0002,495
2011-10-25538538520521220,0002,605
2011-10-24528539527537160,0002,685
2011-10-2152153051852091,0002,600
2011-10-20538538522525179,0002,625
2011-10-19559564540542150,0002,710
2011-10-1856456455455956,0002,795
2011-10-1756356955656577,0002,825
2011-10-14566568550553141,0002,765
2011-10-13569589564575241,0002,875
2011-10-12560578556572147,0002,860
2011-10-11555567555560248,0002,800
2011-10-07540550540545113,0002,725
2011-10-06538542536540106,0002,700
2011-10-05556556526534166,0002,670
2011-10-04582582553560132,0002,800
2011-10-0358558857658678,0002,930
2011-09-30601603590602123,0003,010
2011-09-29588601585591226,0002,955
2011-09-28587605579598178,0002,990
2011-09-2756858456658473,0002,920
2011-09-2656157255456395,0002,815
2011-09-2257857856757567,0002,875
2011-09-2158258657157865,0002,890
2011-09-2059659658158667,0002,930
2011-09-1657959657759682,0002,980
2011-09-1557557957257838,0002,890
2011-09-1458258756857055,0002,850
2011-09-1358058757858727,0002,935
2011-09-1257458155557666,0002,880
2011-09-09579588570586148,0002,930
2011-09-0859559557258851,0002,940
2011-09-0758258858158646,0002,930
2011-09-0658858857858167,0002,905
2011-09-0559259258458728,0002,935
2011-09-0260160159159858,0002,990
2011-09-0160260759760173,0003,005
2011-08-3159259458759483,0002,970
2011-08-3058259157158667,0002,930
2011-08-2956557455857375,0002,865
2011-08-2655857755856696,0002,830
2011-08-2555556855555578,0002,775
2011-08-2455756254454582,0002,725
2011-08-2354855054054564,0002,725
2011-08-2255055354254244,0002,710
2011-08-19558565547550126,0002,750
2011-08-1856956955555779,0002,785
2011-08-1756557555956548,0002,825
2011-08-1657157656557051,0002,850
2011-08-1557557556556786,0002,835
2011-08-12584584572576105,0002,880
2011-08-11571580570580101,0002,900
2011-08-1058759158358357,0002,915
2011-08-0957057455257387,0002,865
2011-08-0859159157558099,0002,900
2011-08-05590600586596126,0002,980
2011-08-04607610602602153,0003,010
2011-08-03624624604609142,0003,045
2011-08-02623639623634102,0003,170
2011-08-01620631617629179,0003,145
2011-07-29605616605610118,0003,050
2011-07-2861261760761092,0003,050
2011-07-2761761860861396,0003,065
2011-07-26620630610621100,0003,105
2011-07-2562462961962097,0003,100
2011-07-2262563062462788,0003,135
2011-07-2163363361862472,0003,120
2011-07-2064264263463664,0003,180
2011-07-1964064463764246,0003,210
2011-07-1564064464064448,0003,220
2011-07-1464264964264479,0003,220
2011-07-1363765263764941,0003,245
2011-07-1264565064264730,0003,235
2011-07-1164365564065443,0003,270
2011-07-0865365564865261,0003,260
2011-07-0765565564565281,0003,260
2011-07-0664265164265176,0003,255
2011-07-0564565064564867,0003,240
2011-07-04645657645655204,0003,275
2011-07-01643646640642164,0003,210
2011-06-30627636625636198,0003,180
2011-06-29608621606620116,0003,100
2011-06-2860361260360976,0003,045
2011-06-27607607600600104,0003,000
2011-06-24607616605611123,0003,055
2011-06-2359760459760077,0003,000
2011-06-2259160059159844,0002,990
2011-06-21597603589590140,0002,950
2011-06-2059860059559553,0002,975
2011-06-17615615598598100,0002,990
2011-06-1662262261361587,0003,075
2011-06-1561962461462477,0003,120
2011-06-1461561961461933,0003,095
2011-06-1361561861461452,0003,070
2011-06-10620621613617219,0003,085
2011-06-09607608600607105,0003,035
2011-06-0859760859660892,0003,040
2011-06-0759360259360265,0003,010
2011-06-06606608593597158,0002,985
2011-06-03622626613614103,0003,070
2011-06-02620623615621120,0003,105
2011-06-0163263262663081,0003,150
2011-05-31612629607623154,0003,115
2011-05-30610619598612209,0003,060
2011-05-2761361961061588,0003,075
2011-05-26617621615619193,0003,095
2011-05-25610619604617220,0003,085
2011-05-24608611605609159,0003,045
2011-05-23602605597604133,0003,020
2011-05-2060360860260244,0003,010
2011-05-1960961060160187,0003,005
2011-05-18597612596603153,0003,015
2011-05-17604604590593229,0002,965
2011-05-16606613600603185,0003,015
2011-05-13625625604615195,0003,075
2011-05-12630631623627129,0003,135
2011-05-11642643631634117,0003,170
2011-05-10635645629642203,0003,210
2011-05-09637642633642152,0003,210
2011-05-06637639632637225,0003,185
2011-05-02658660634637387,0003,185
2011-04-28641657637657600,0003,285
2011-04-27633636629635223,0003,175
2011-04-26636636619625241,0003,125
2011-04-25637639634636113,0003,180
2011-04-2263663763463493,0003,170
2011-04-21649649630636222,0003,180
2011-04-2065365464764990,0003,245
2011-04-19644650640645147,0003,225
2011-04-1865166065165446,0003,270
2011-04-1565966265565793,0003,285
2011-04-14658666643663134,0003,315
2011-04-13648662647659158,0003,295
2011-04-12653665642649175,0003,245
2011-04-11665681663665156,0003,325
2011-04-08644669639662192,0003,310
2011-04-07655663650651198,0003,255
2011-04-0665866064865594,0003,275
2011-04-0566767165666292,0003,310
2011-04-04686688674677148,0003,385
2011-04-01702707683685159,0003,425
2011-03-31700711683711371,0003,555
2011-03-30653702653700498,0003,500
2011-03-29634668634652455,0003,260
2011-03-28626638623638161,0003,190
2011-03-25623628618625173,0003,125
2011-03-24634634620622215,0003,110
2011-03-23604625604614269,0003,070
2011-03-22582618582614372,0003,070
2011-03-18540563540555274,0002,775
2011-03-17509541504530332,0002,650
2011-03-16512536512533337,0002,665
2011-03-15550557465470288,0002,350
2011-03-14562599548559215,0002,795
2011-03-11654655640642258,0003,210
2011-03-10666671654654129,0003,270
2011-03-09659674659661139,0003,305
2011-03-0865366665365881,0003,290
2011-03-07667667651654164,0003,270
2011-03-04678681663665134,0003,325
2011-03-0366267066266864,0003,340
2011-03-02674674661662158,0003,310
2011-03-01680683676678142,0003,390
2011-02-28670676663674217,0003,370
2011-02-25664670664670122,0003,350
2011-02-24679682667670177,0003,350
2011-02-23679692677683142,0003,415
2011-02-22703703683688244,0003,440
2011-02-21718718706712142,0003,560
2011-02-18721726717723124,0003,615
2011-02-17718726715726159,0003,630
2011-02-16717726716718220,0003,590
2011-02-15716724715722210,0003,610
2011-02-14718722717721125,0003,605
2011-02-10709716706713176,0003,565
2011-02-09710715709712206,0003,560
2011-02-08703708703706197,0003,530
2011-02-07700703698702159,0003,510
2011-02-04684693683690162,0003,450
2011-02-03687687680683154,0003,415
2011-02-02684690677687317,0003,435
2011-02-01684684675680257,0003,400
2011-01-31680682675679212,0003,395
2011-01-28696697685690144,0003,450
2011-01-27692696687693167,0003,465
2011-01-26698700693694130,0003,470
2011-01-25696700693698137,0003,490
2011-01-2468069068068886,0003,440
2011-01-21693694678678149,0003,390
2011-01-2069869969469481,0003,470
2011-01-19707707697701177,0003,505
2011-01-1870071069870794,0003,535
2011-01-1770470569569683,0003,480
2011-01-14702710694700255,0003,500
2011-01-13722725699709274,0003,545
2011-01-12716723715719318,0003,595
2011-01-11702712701712151,0003,560
2011-01-07710710699700226,0003,500
2011-01-06708714706712267,0003,560
2011-01-05702706697705225,0003,525
2011-01-04689700685696285,0003,480

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