4471 三洋化成工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	498	513	494	511	323,000	2,555
2012-12-27	499	500	491	492	375,000	2,460
2012-12-26	491	507	486	488	419,000	2,440
2012-12-25	498	498	481	485	253,000	2,425
2012-12-21	493	497	479	483	357,000	2,415
2012-12-20	477	490	473	488	419,000	2,440
2012-12-19	462	479	461	473	328,000	2,365
2012-12-18	452	458	451	454	233,000	2,270
2012-12-17	450	453	444	447	209,000	2,235
2012-12-14	440	444	438	440	255,000	2,200
2012-12-13	442	443	440	440	116,000	2,200
2012-12-12	440	442	435	435	151,000	2,175
2012-12-11	434	441	434	435	107,000	2,175
2012-12-10	450	450	431	433	373,000	2,165
2012-12-07	432	442	432	442	250,000	2,210
2012-12-06	424	431	423	430	279,000	2,150
2012-12-05	420	425	419	423	179,000	2,115
2012-12-04	422	423	418	418	216,000	2,090
2012-12-03	424	425	418	422	281,000	2,110
2012-11-30	432	433	426	426	175,000	2,130
2012-11-29	434	437	428	431	119,000	2,155
2012-11-28	433	436	429	431	64,000	2,155
2012-11-27	448	448	434	437	179,000	2,185
2012-11-26	445	452	441	447	155,000	2,235
2012-11-22	443	445	441	442	118,000	2,210
2012-11-21	430	439	430	439	129,000	2,195
2012-11-20	428	429	424	428	86,000	2,140
2012-11-19	418	424	418	423	100,000	2,115
2012-11-16	415	418	413	417	122,000	2,085
2012-11-15	410	413	406	410	186,000	2,050
2012-11-14	415	419	411	411	31,000	2,055
2012-11-13	415	415	410	415	61,000	2,075
2012-11-12	417	418	412	412	52,000	2,060
2012-11-09	414	418	412	416	171,000	2,080
2012-11-08	420	420	405	415	271,000	2,075
2012-11-07	420	423	417	418	219,000	2,090
2012-11-06	422	422	416	419	144,000	2,095
2012-11-05	434	437	425	427	159,000	2,135
2012-11-02	442	444	440	442	94,000	2,210
2012-11-01	450	451	439	442	180,000	2,210
2012-10-31	448	452	445	450	83,000	2,250
2012-10-30	449	453	444	445	120,000	2,225
2012-10-29	449	450	445	450	89,000	2,250
2012-10-26	450	451	444	449	163,000	2,245
2012-10-25	448	450	442	450	167,000	2,250
2012-10-24	439	449	439	447	166,000	2,235
2012-10-23	444	445	437	442	117,000	2,210
2012-10-22	444	448	441	446	117,000	2,230
2012-10-19	446	449	444	447	114,000	2,235
2012-10-18	444	447	441	447	152,000	2,235
2012-10-17	442	446	442	444	93,000	2,220
2012-10-16	439	447	437	444	153,000	2,220
2012-10-15	430	439	429	439	128,000	2,195
2012-10-12	430	434	429	432	91,000	2,160
2012-10-11	422	433	421	429	359,000	2,145
2012-10-10	430	430	424	428	266,000	2,140
2012-10-09	435	435	431	434	137,000	2,170
2012-10-05	431	436	430	435	188,000	2,175
2012-10-04	433	436	427	429	328,000	2,145
2012-10-03	426	427	421	427	304,000	2,135
2012-10-02	434	435	427	429	415,000	2,145
2012-10-01	440	443	424	431	1,549,000	2,155
2012-09-28	404	406	400	403	164,000	2,015
2012-09-27	407	415	402	403	151,000	2,015
2012-09-26	414	421	413	414	63,000	2,070
2012-09-25	419	422	416	422	125,000	2,110
2012-09-24	420	420	416	419	81,000	2,095
2012-09-21	414	420	414	416	125,000	2,080
2012-09-20	427	427	415	416	159,000	2,080
2012-09-19	425	430	425	427	98,000	2,135
2012-09-18	422	426	421	425	86,000	2,125
2012-09-14	415	422	415	419	140,000	2,095
2012-09-13	411	415	411	413	60,000	2,065
2012-09-12	413	414	406	411	148,000	2,055
2012-09-11	406	409	405	408	110,000	2,040
2012-09-10	417	420	401	406	423,000	2,030
2012-09-07	426	426	413	418	236,000	2,090
2012-09-06	427	427	421	421	76,000	2,105
2012-09-05	434	434	425	425	83,000	2,125
2012-09-04	442	444	437	437	50,000	2,185
2012-09-03	445	450	438	441	80,000	2,205
2012-08-31	441	443	438	438	66,000	2,190
2012-08-30	445	447	440	441	60,000	2,205
2012-08-29	445	448	442	445	38,000	2,225
2012-08-28	456	456	441	443	147,000	2,215
2012-08-27	460	460	455	455	82,000	2,275
2012-08-24	460	460	453	453	210,000	2,265
2012-08-23	472	472	467	469	95,000	2,345
2012-08-22	477	479	469	472	73,000	2,360
2012-08-21	484	487	479	482	64,000	2,410
2012-08-20	493	493	484	484	59,000	2,420
2012-08-17	486	494	485	493	63,000	2,465
2012-08-16	481	490	475	487	80,000	2,435
2012-08-15	488	488	475	479	74,000	2,395
2012-08-14	474	488	474	486	79,000	2,430
2012-08-13	472	474	471	474	24,000	2,370
2012-08-10	473	474	469	473	42,000	2,365
2012-08-09	471	473	470	473	32,000	2,365
2012-08-08	463	473	463	471	60,000	2,355
2012-08-07	455	472	454	470	96,000	2,350
2012-08-06	460	464	454	461	48,000	2,305
2012-08-03	454	457	449	455	75,000	2,275
2012-08-02	469	469	461	461	79,000	2,305
2012-08-01	478	478	461	465	100,000	2,325
2012-07-31	477	483	470	476	109,000	2,380
2012-07-30	478	486	470	478	140,000	2,390
2012-07-27	478	480	475	477	81,000	2,385
2012-07-26	480	480	476	478	51,000	2,390
2012-07-25	490	490	477	479	79,000	2,395
2012-07-24	476	490	472	490	151,000	2,450
2012-07-23	481	481	471	471	69,000	2,355
2012-07-20	496	496	473	480	159,000	2,400
2012-07-19	480	500	480	500	101,000	2,500
2012-07-18	479	484	479	480	32,000	2,400
2012-07-17	487	500	473	478	140,000	2,390
2012-07-13	486	490	479	479	101,000	2,395
2012-07-12	496	497	487	487	32,000	2,435
2012-07-11	500	500	494	496	67,000	2,480
2012-07-10	502	506	498	498	43,000	2,490
2012-07-09	502	504	498	503	67,000	2,515
2012-07-06	499	505	498	499	66,000	2,495
2012-07-05	501	503	499	499	73,000	2,495
2012-07-04	504	504	500	501	91,000	2,505
2012-07-03	501	506	501	504	40,000	2,520
2012-07-02	511	515	501	502	62,000	2,510
2012-06-29	490	510	489	506	89,000	2,530
2012-06-28	498	505	496	497	202,000	2,485
2012-06-27	488	494	484	491	85,000	2,455
2012-06-26	490	495	484	488	166,000	2,440
2012-06-25	498	498	486	488	157,000	2,440
2012-06-22	470	493	467	490	346,000	2,450
2012-06-21	464	474	464	472	310,000	2,360
2012-06-20	466	467	462	467	139,000	2,335
2012-06-19	462	465	460	461	130,000	2,305
2012-06-18	460	471	459	460	126,000	2,300
2012-06-15	458	460	447	456	118,000	2,280
2012-06-14	458	463	454	458	99,000	2,290
2012-06-13	454	476	453	463	132,000	2,315
2012-06-12	451	455	448	453	93,000	2,265
2012-06-11	462	467	453	453	182,000	2,265
2012-06-08	477	477	457	461	270,000	2,305
2012-06-07	470	473	465	473	112,000	2,365
2012-06-06	461	472	461	470	126,000	2,350
2012-06-05	451	463	451	463	68,000	2,315
2012-06-04	452	454	448	454	62,000	2,270
2012-06-01	470	470	456	456	42,000	2,280
2012-05-31	460	473	459	472	95,000	2,360
2012-05-30	466	477	464	469	200,000	2,345
2012-05-29	456	472	455	472	120,000	2,360
2012-05-28	462	477	455	456	68,000	2,280
2012-05-25	463	464	462	463	100,000	2,315
2012-05-24	459	464	456	462	110,000	2,310
2012-05-23	464	464	456	457	142,000	2,285
2012-05-22	463	468	462	464	95,000	2,320
2012-05-21	451	465	451	461	85,000	2,305
2012-05-18	454	457	447	451	156,000	2,255
2012-05-17	470	471	456	468	146,000	2,340
2012-05-16	484	485	466	469	112,000	2,345
2012-05-15	483	485	480	485	73,000	2,425
2012-05-14	493	502	487	487	41,000	2,435
2012-05-11	505	509	492	493	51,000	2,465
2012-05-10	499	510	499	505	47,000	2,525
2012-05-09	500	502	497	500	70,000	2,500
2012-05-08	514	514	504	513	39,000	2,565
2012-05-07	508	512	508	508	25,000	2,540
2012-05-02	509	528	509	519	46,000	2,595
2012-05-01	511	524	511	512	46,000	2,560
2012-04-27	520	526	515	518	84,000	2,590
2012-04-26	539	539	520	526	54,000	2,630
2012-04-25	530	535	524	533	99,000	2,665
2012-04-24	520	521	516	521	32,000	2,605
2012-04-23	512	523	512	520	48,000	2,600
2012-04-20	523	531	519	522	18,000	2,610
2012-04-19	522	527	522	523	50,000	2,615
2012-04-18	524	532	522	529	63,000	2,645
2012-04-17	515	523	515	521	54,000	2,605
2012-04-16	508	520	508	514	39,000	2,570
2012-04-13	519	522	513	515	86,000	2,575
2012-04-12	513	526	512	525	56,000	2,625
2012-04-11	519	519	512	516	32,000	2,580
2012-04-10	525	529	521	521	21,000	2,605
2012-04-09	526	527	525	526	21,000	2,630
2012-04-06	530	533	529	532	66,000	2,660
2012-04-05	529	531	521	530	31,000	2,650
2012-04-04	536	538	522	534	96,000	2,670
2012-04-03	540	545	536	536	47,000	2,680
2012-04-02	547	548	541	542	67,000	2,710
2012-03-30	558	558	549	552	40,000	2,760
2012-03-29	554	555	550	555	72,000	2,775
2012-03-28	545	568	545	552	130,000	2,760
2012-03-27	553	561	550	561	72,000	2,805
2012-03-26	548	550	541	546	96,000	2,730
2012-03-23	555	555	546	548	102,000	2,740
2012-03-22	554	560	549	552	90,000	2,760
2012-03-21	562	564	553	554	78,000	2,770
2012-03-19	572	572	560	560	61,000	2,800
2012-03-16	558	571	555	567	82,000	2,835
2012-03-15	553	556	546	552	73,000	2,760
2012-03-14	561	565	554	555	88,000	2,775
2012-03-13	557	562	554	556	51,000	2,780
2012-03-12	561	565	556	556	41,000	2,780
2012-03-09	562	570	557	564	172,000	2,820
2012-03-08	546	555	546	552	27,000	2,760
2012-03-07	550	550	541	546	83,000	2,730
2012-03-06	548	553	543	547	74,000	2,735
2012-03-05	558	558	546	550	97,000	2,750
2012-03-02	548	562	546	558	109,000	2,790
2012-03-01	547	557	539	542	66,000	2,710
2012-02-29	558	564	550	553	86,000	2,765
2012-02-28	566	566	549	557	109,000	2,785
2012-02-27	560	568	557	568	129,000	2,840
2012-02-24	555	558	551	557	95,000	2,785
2012-02-23	546	553	541	550	71,000	2,750
2012-02-22	536	544	528	544	100,000	2,720
2012-02-21	534	537	526	530	63,000	2,650
2012-02-20	534	540	531	534	107,000	2,670
2012-02-17	532	539	528	534	58,000	2,670
2012-02-16	541	541	533	533	42,000	2,665
2012-02-15	533	545	533	541	56,000	2,705
2012-02-14	532	534	525	533	58,000	2,665
2012-02-13	531	534	530	532	20,000	2,660
2012-02-10	542	542	531	532	34,000	2,660
2012-02-09	539	544	534	540	108,000	2,700
2012-02-08	533	539	532	539	48,000	2,695
2012-02-07	524	535	522	534	100,000	2,670
2012-02-06	521	525	520	525	62,000	2,625
2012-02-03	520	522	519	520	47,000	2,600
2012-02-02	520	526	517	519	79,000	2,595
2012-02-01	508	520	508	516	97,000	2,580
2012-01-31	510	511	505	507	116,000	2,535
2012-01-30	510	511	506	508	61,000	2,540
2012-01-27	510	514	510	511	50,000	2,555
2012-01-26	516	521	511	512	133,000	2,560
2012-01-25	508	519	507	516	180,000	2,580
2012-01-24	508	511	504	506	109,000	2,530
2012-01-23	513	514	511	511	89,000	2,555
2012-01-20	507	516	507	516	91,000	2,580
2012-01-19	497	505	495	502	102,000	2,510
2012-01-18	498	500	492	497	86,000	2,485
2012-01-17	492	493	488	489	54,000	2,445
2012-01-16	490	491	487	490	37,000	2,450
2012-01-13	495	498	495	496	47,000	2,480
2012-01-12	500	502	496	497	123,000	2,485
2012-01-11	498	502	498	501	44,000	2,505
2012-01-10	498	500	498	498	29,000	2,490
2012-01-06	498	498	490	496	102,000	2,480
2012-01-05	503	504	498	499	76,000	2,495
2012-01-04	507	516	505	512	111,000	2,560

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