4471 三洋化成工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 702 | 722 | 702 | 721 | 275,000 | 3,605 |
| 2013-12-27 | 682 | 693 | 676 | 693 | 180,000 | 3,465 |
| 2013-12-26 | 667 | 678 | 667 | 677 | 95,000 | 3,385 |
| 2013-12-25 | 671 | 678 | 666 | 667 | 165,000 | 3,335 |
| 2013-12-24 | 679 | 682 | 664 | 667 | 304,000 | 3,335 |
| 2013-12-20 | 682 | 684 | 675 | 679 | 231,000 | 3,395 |
| 2013-12-19 | 694 | 699 | 685 | 688 | 309,000 | 3,440 |
| 2013-12-18 | 686 | 699 | 686 | 698 | 255,000 | 3,490 |
| 2013-12-17 | 682 | 695 | 682 | 695 | 137,000 | 3,475 |
| 2013-12-16 | 690 | 690 | 678 | 682 | 172,000 | 3,410 |
| 2013-12-13 | 689 | 697 | 679 | 690 | 339,000 | 3,450 |
| 2013-12-12 | 688 | 688 | 675 | 681 | 148,000 | 3,405 |
| 2013-12-11 | 695 | 700 | 691 | 694 | 124,000 | 3,470 |
| 2013-12-10 | 710 | 710 | 702 | 703 | 210,000 | 3,515 |
| 2013-12-09 | 688 | 705 | 688 | 703 | 321,000 | 3,515 |
| 2013-12-06 | 678 | 685 | 676 | 681 | 103,000 | 3,405 |
| 2013-12-05 | 682 | 684 | 675 | 677 | 162,000 | 3,385 |
| 2013-12-04 | 684 | 688 | 675 | 681 | 229,000 | 3,405 |
| 2013-12-03 | 680 | 688 | 679 | 684 | 164,000 | 3,420 |
| 2013-12-02 | 672 | 679 | 670 | 676 | 178,000 | 3,380 |
| 2013-11-29 | 669 | 669 | 661 | 667 | 85,000 | 3,335 |
| 2013-11-28 | 672 | 672 | 664 | 666 | 119,000 | 3,330 |
| 2013-11-27 | 670 | 672 | 662 | 664 | 122,000 | 3,320 |
| 2013-11-26 | 671 | 675 | 667 | 670 | 112,000 | 3,350 |
| 2013-11-25 | 673 | 676 | 671 | 674 | 67,000 | 3,370 |
| 2013-11-22 | 674 | 675 | 665 | 673 | 146,000 | 3,365 |
| 2013-11-21 | 667 | 674 | 667 | 671 | 88,000 | 3,355 |
| 2013-11-20 | 677 | 678 | 663 | 667 | 144,000 | 3,335 |
| 2013-11-19 | 668 | 678 | 666 | 675 | 187,000 | 3,375 |
| 2013-11-18 | 675 | 676 | 669 | 676 | 103,000 | 3,380 |
| 2013-11-15 | 669 | 678 | 667 | 671 | 158,000 | 3,355 |
| 2013-11-14 | 656 | 668 | 654 | 665 | 98,000 | 3,325 |
| 2013-11-13 | 655 | 664 | 652 | 656 | 123,000 | 3,280 |
| 2013-11-12 | 650 | 664 | 648 | 663 | 146,000 | 3,315 |
| 2013-11-11 | 644 | 651 | 644 | 647 | 68,000 | 3,235 |
| 2013-11-08 | 633 | 653 | 633 | 643 | 102,000 | 3,215 |
| 2013-11-07 | 644 | 647 | 633 | 643 | 241,000 | 3,215 |
| 2013-11-06 | 633 | 655 | 633 | 647 | 221,000 | 3,235 |
| 2013-11-05 | 654 | 660 | 630 | 633 | 374,000 | 3,165 |
| 2013-11-01 | 675 | 676 | 654 | 662 | 242,000 | 3,310 |
| 2013-10-31 | 710 | 719 | 670 | 675 | 525,000 | 3,375 |
| 2013-10-30 | 699 | 712 | 699 | 707 | 177,000 | 3,535 |
| 2013-10-29 | 686 | 698 | 686 | 694 | 176,000 | 3,470 |
| 2013-10-28 | 686 | 696 | 684 | 696 | 56,000 | 3,480 |
| 2013-10-25 | 697 | 697 | 683 | 686 | 108,000 | 3,430 |
| 2013-10-24 | 690 | 698 | 685 | 697 | 155,000 | 3,485 |
| 2013-10-23 | 719 | 722 | 692 | 694 | 159,000 | 3,470 |
| 2013-10-22 | 712 | 715 | 710 | 712 | 94,000 | 3,560 |
| 2013-10-21 | 717 | 722 | 707 | 710 | 177,000 | 3,550 |
| 2013-10-18 | 716 | 716 | 710 | 712 | 49,000 | 3,560 |
| 2013-10-17 | 710 | 715 | 707 | 715 | 250,000 | 3,575 |
| 2013-10-16 | 703 | 720 | 699 | 710 | 277,000 | 3,550 |
| 2013-10-15 | 701 | 705 | 700 | 705 | 98,000 | 3,525 |
| 2013-10-11 | 701 | 704 | 694 | 698 | 242,000 | 3,490 |
| 2013-10-10 | 690 | 711 | 689 | 703 | 404,000 | 3,515 |
| 2013-10-09 | 658 | 686 | 658 | 684 | 151,000 | 3,420 |
| 2013-10-08 | 652 | 675 | 650 | 668 | 162,000 | 3,340 |
| 2013-10-07 | 660 | 671 | 647 | 651 | 119,000 | 3,255 |
| 2013-10-04 | 669 | 673 | 655 | 669 | 143,000 | 3,345 |
| 2013-10-03 | 671 | 690 | 669 | 669 | 76,000 | 3,345 |
| 2013-10-02 | 691 | 693 | 670 | 671 | 169,000 | 3,355 |
| 2013-10-01 | 682 | 695 | 682 | 685 | 167,000 | 3,425 |
| 2013-09-30 | 692 | 692 | 675 | 676 | 140,000 | 3,380 |
| 2013-09-27 | 704 | 704 | 694 | 701 | 89,000 | 3,505 |
| 2013-09-26 | 687 | 705 | 685 | 703 | 105,000 | 3,515 |
| 2013-09-25 | 706 | 706 | 696 | 702 | 193,000 | 3,510 |
| 2013-09-24 | 700 | 707 | 695 | 702 | 230,000 | 3,510 |
| 2013-09-20 | 696 | 700 | 691 | 697 | 165,000 | 3,485 |
| 2013-09-19 | 685 | 696 | 682 | 696 | 222,000 | 3,480 |
| 2013-09-18 | 685 | 685 | 675 | 680 | 138,000 | 3,400 |
| 2013-09-17 | 681 | 683 | 679 | 681 | 239,000 | 3,405 |
| 2013-09-13 | 666 | 677 | 666 | 670 | 235,000 | 3,350 |
| 2013-09-12 | 657 | 674 | 657 | 670 | 200,000 | 3,350 |
| 2013-09-11 | 659 | 668 | 656 | 663 | 129,000 | 3,315 |
| 2013-09-10 | 650 | 659 | 648 | 656 | 94,000 | 3,280 |
| 2013-09-09 | 656 | 656 | 645 | 649 | 76,000 | 3,245 |
| 2013-09-06 | 652 | 653 | 638 | 643 | 88,000 | 3,215 |
| 2013-09-05 | 653 | 653 | 641 | 651 | 85,000 | 3,255 |
| 2013-09-04 | 645 | 655 | 642 | 653 | 240,000 | 3,265 |
| 2013-09-03 | 635 | 648 | 635 | 641 | 89,000 | 3,205 |
| 2013-09-02 | 618 | 629 | 618 | 624 | 41,000 | 3,120 |
| 2013-08-30 | 631 | 637 | 610 | 614 | 155,000 | 3,070 |
| 2013-08-29 | 616 | 630 | 616 | 620 | 86,000 | 3,100 |
| 2013-08-28 | 622 | 626 | 619 | 626 | 37,000 | 3,130 |
| 2013-08-27 | 632 | 642 | 630 | 639 | 58,000 | 3,195 |
| 2013-08-26 | 649 | 650 | 636 | 640 | 50,000 | 3,200 |
| 2013-08-23 | 652 | 653 | 646 | 649 | 112,000 | 3,245 |
| 2013-08-22 | 635 | 650 | 630 | 650 | 120,000 | 3,250 |
| 2013-08-21 | 625 | 633 | 621 | 625 | 80,000 | 3,125 |
| 2013-08-20 | 625 | 640 | 622 | 632 | 117,000 | 3,160 |
| 2013-08-19 | 637 | 637 | 623 | 625 | 193,000 | 3,125 |
| 2013-08-16 | 631 | 636 | 610 | 629 | 193,000 | 3,145 |
| 2013-08-15 | 650 | 657 | 640 | 642 | 151,000 | 3,210 |
| 2013-08-14 | 649 | 665 | 647 | 664 | 147,000 | 3,320 |
| 2013-08-13 | 645 | 658 | 645 | 656 | 132,000 | 3,280 |
| 2013-08-12 | 646 | 660 | 642 | 644 | 132,000 | 3,220 |
| 2013-08-09 | 655 | 665 | 652 | 660 | 196,000 | 3,300 |
| 2013-08-08 | 651 | 666 | 642 | 648 | 176,000 | 3,240 |
| 2013-08-07 | 669 | 679 | 660 | 662 | 508,000 | 3,310 |
| 2013-08-06 | 660 | 670 | 659 | 668 | 141,000 | 3,340 |
| 2013-08-05 | 648 | 675 | 644 | 660 | 366,000 | 3,300 |
| 2013-08-02 | 651 | 653 | 638 | 649 | 245,000 | 3,245 |
| 2013-08-01 | 635 | 655 | 630 | 648 | 415,000 | 3,240 |
| 2013-07-31 | 604 | 633 | 600 | 625 | 385,000 | 3,125 |
| 2013-07-30 | 604 | 610 | 587 | 607 | 83,000 | 3,035 |
| 2013-07-29 | 618 | 619 | 604 | 614 | 155,000 | 3,070 |
| 2013-07-26 | 629 | 629 | 615 | 616 | 86,000 | 3,080 |
| 2013-07-25 | 635 | 638 | 625 | 629 | 126,000 | 3,145 |
| 2013-07-24 | 631 | 633 | 623 | 629 | 48,000 | 3,145 |
| 2013-07-23 | 619 | 634 | 619 | 631 | 78,000 | 3,155 |
| 2013-07-22 | 627 | 631 | 620 | 628 | 46,000 | 3,140 |
| 2013-07-19 | 643 | 643 | 622 | 629 | 98,000 | 3,145 |
| 2013-07-18 | 640 | 644 | 636 | 643 | 118,000 | 3,215 |
| 2013-07-17 | 625 | 639 | 625 | 639 | 149,000 | 3,195 |
| 2013-07-16 | 629 | 638 | 627 | 635 | 74,000 | 3,175 |
| 2013-07-12 | 625 | 635 | 621 | 634 | 124,000 | 3,170 |
| 2013-07-11 | 631 | 631 | 615 | 622 | 221,000 | 3,110 |
| 2013-07-10 | 644 | 645 | 626 | 631 | 102,000 | 3,155 |
| 2013-07-09 | 621 | 645 | 621 | 644 | 252,000 | 3,220 |
| 2013-07-08 | 640 | 640 | 620 | 621 | 81,000 | 3,105 |
| 2013-07-05 | 637 | 637 | 631 | 634 | 36,000 | 3,170 |
| 2013-07-04 | 630 | 635 | 623 | 634 | 78,000 | 3,170 |
| 2013-07-03 | 642 | 642 | 629 | 640 | 116,000 | 3,200 |
| 2013-07-02 | 634 | 644 | 624 | 642 | 147,000 | 3,210 |
| 2013-07-01 | 619 | 625 | 606 | 624 | 215,000 | 3,120 |
| 2013-06-28 | 600 | 620 | 595 | 620 | 273,000 | 3,100 |
| 2013-06-27 | 592 | 598 | 581 | 592 | 254,000 | 2,960 |
| 2013-06-26 | 596 | 596 | 572 | 582 | 241,000 | 2,910 |
| 2013-06-25 | 625 | 625 | 587 | 598 | 328,000 | 2,990 |
| 2013-06-24 | 641 | 645 | 628 | 630 | 186,000 | 3,150 |
| 2013-06-21 | 626 | 646 | 612 | 646 | 1,111,000 | 3,230 |
| 2013-06-20 | 603 | 640 | 597 | 637 | 673,000 | 3,185 |
| 2013-06-19 | 603 | 605 | 593 | 601 | 119,000 | 3,005 |
| 2013-06-18 | 590 | 602 | 585 | 594 | 265,000 | 2,970 |
| 2013-06-17 | 551 | 591 | 551 | 585 | 217,000 | 2,925 |
| 2013-06-14 | 572 | 578 | 545 | 547 | 415,000 | 2,735 |
| 2013-06-13 | 598 | 598 | 560 | 564 | 248,000 | 2,820 |
| 2013-06-12 | 591 | 600 | 578 | 599 | 173,000 | 2,995 |
| 2013-06-11 | 591 | 608 | 579 | 599 | 276,000 | 2,995 |
| 2013-06-10 | 597 | 601 | 574 | 586 | 420,000 | 2,930 |
| 2013-06-07 | 556 | 556 | 529 | 547 | 270,000 | 2,735 |
| 2013-06-06 | 556 | 571 | 553 | 560 | 244,000 | 2,800 |
| 2013-06-05 | 584 | 605 | 571 | 576 | 174,000 | 2,880 |
| 2013-06-04 | 575 | 590 | 547 | 584 | 333,000 | 2,920 |
| 2013-06-03 | 595 | 598 | 572 | 575 | 336,000 | 2,875 |
| 2013-05-31 | 594 | 599 | 585 | 594 | 195,000 | 2,970 |
| 2013-05-30 | 603 | 603 | 579 | 582 | 216,000 | 2,910 |
| 2013-05-29 | 603 | 618 | 600 | 610 | 226,000 | 3,050 |
| 2013-05-28 | 577 | 601 | 577 | 595 | 247,000 | 2,975 |
| 2013-05-27 | 602 | 602 | 588 | 589 | 281,000 | 2,945 |
| 2013-05-24 | 601 | 618 | 591 | 607 | 621,000 | 3,035 |
| 2013-05-23 | 650 | 651 | 600 | 601 | 450,000 | 3,005 |
| 2013-05-22 | 655 | 655 | 642 | 648 | 227,000 | 3,240 |
| 2013-05-21 | 648 | 656 | 647 | 648 | 189,000 | 3,240 |
| 2013-05-20 | 645 | 659 | 644 | 648 | 290,000 | 3,240 |
| 2013-05-17 | 625 | 644 | 618 | 636 | 176,000 | 3,180 |
| 2013-05-16 | 635 | 637 | 613 | 623 | 403,000 | 3,115 |
| 2013-05-15 | 631 | 644 | 631 | 635 | 297,000 | 3,175 |
| 2013-05-14 | 634 | 638 | 622 | 624 | 411,000 | 3,120 |
| 2013-05-13 | 619 | 638 | 618 | 634 | 450,000 | 3,170 |
| 2013-05-10 | 620 | 623 | 617 | 618 | 227,000 | 3,090 |
| 2013-05-09 | 613 | 619 | 612 | 614 | 177,000 | 3,070 |
| 2013-05-08 | 610 | 619 | 607 | 611 | 336,000 | 3,055 |
| 2013-05-07 | 604 | 618 | 604 | 614 | 809,000 | 3,070 |
| 2013-05-02 | 566 | 593 | 566 | 593 | 734,000 | 2,965 |
| 2013-05-01 | 571 | 571 | 559 | 565 | 291,000 | 2,825 |
| 2013-04-30 | 567 | 582 | 559 | 575 | 695,000 | 2,875 |
| 2013-04-26 | 555 | 565 | 549 | 557 | 416,000 | 2,785 |
| 2013-04-25 | 545 | 553 | 545 | 552 | 343,000 | 2,760 |
| 2013-04-24 | 536 | 541 | 535 | 541 | 283,000 | 2,705 |
| 2013-04-23 | 535 | 540 | 528 | 528 | 308,000 | 2,640 |
| 2013-04-22 | 522 | 534 | 522 | 530 | 371,000 | 2,650 |
| 2013-04-19 | 520 | 521 | 514 | 518 | 165,000 | 2,590 |
| 2013-04-18 | 518 | 522 | 513 | 520 | 166,000 | 2,600 |
| 2013-04-17 | 510 | 520 | 510 | 517 | 156,000 | 2,585 |
| 2013-04-16 | 510 | 513 | 508 | 509 | 177,000 | 2,545 |
| 2013-04-15 | 520 | 520 | 513 | 513 | 190,000 | 2,565 |
| 2013-04-12 | 520 | 522 | 517 | 518 | 182,000 | 2,590 |
| 2013-04-11 | 513 | 519 | 511 | 518 | 267,000 | 2,590 |
| 2013-04-10 | 502 | 510 | 502 | 509 | 212,000 | 2,545 |
| 2013-04-09 | 497 | 504 | 495 | 500 | 398,000 | 2,500 |
| 2013-04-08 | 515 | 516 | 482 | 494 | 1,099,000 | 2,470 |
| 2013-04-05 | 517 | 521 | 506 | 510 | 328,000 | 2,550 |
| 2013-04-04 | 494 | 509 | 487 | 509 | 246,000 | 2,545 |
| 2013-04-03 | 490 | 496 | 487 | 493 | 275,000 | 2,465 |
| 2013-04-02 | 489 | 492 | 481 | 486 | 300,000 | 2,430 |
| 2013-04-01 | 520 | 520 | 495 | 495 | 179,000 | 2,475 |
| 2013-03-29 | 519 | 519 | 512 | 513 | 184,000 | 2,565 |
| 2013-03-28 | 519 | 519 | 513 | 516 | 224,000 | 2,580 |
| 2013-03-27 | 517 | 520 | 515 | 518 | 93,000 | 2,590 |
| 2013-03-26 | 515 | 523 | 514 | 518 | 386,000 | 2,590 |
| 2013-03-25 | 527 | 527 | 515 | 515 | 318,000 | 2,575 |
| 2013-03-22 | 524 | 525 | 519 | 519 | 273,000 | 2,595 |
| 2013-03-21 | 518 | 526 | 518 | 522 | 315,000 | 2,610 |
| 2013-03-19 | 507 | 514 | 506 | 510 | 267,000 | 2,550 |
| 2013-03-18 | 510 | 510 | 501 | 503 | 208,000 | 2,515 |
| 2013-03-15 | 501 | 511 | 501 | 510 | 377,000 | 2,550 |
| 2013-03-14 | 507 | 508 | 500 | 501 | 227,000 | 2,505 |
| 2013-03-13 | 508 | 509 | 501 | 501 | 298,000 | 2,505 |
| 2013-03-12 | 521 | 521 | 508 | 508 | 239,000 | 2,540 |
| 2013-03-11 | 513 | 525 | 513 | 520 | 255,000 | 2,600 |
| 2013-03-08 | 503 | 509 | 503 | 507 | 317,000 | 2,535 |
| 2013-03-07 | 505 | 511 | 500 | 503 | 226,000 | 2,515 |
| 2013-03-06 | 508 | 510 | 503 | 505 | 169,000 | 2,525 |
| 2013-03-05 | 504 | 509 | 504 | 507 | 124,000 | 2,535 |
| 2013-03-04 | 507 | 509 | 504 | 504 | 114,000 | 2,520 |
| 2013-03-01 | 499 | 505 | 496 | 500 | 159,000 | 2,500 |
| 2013-02-28 | 497 | 505 | 496 | 502 | 101,000 | 2,510 |
| 2013-02-27 | 510 | 511 | 496 | 497 | 181,000 | 2,485 |
| 2013-02-26 | 499 | 514 | 495 | 511 | 204,000 | 2,555 |
| 2013-02-25 | 506 | 511 | 504 | 507 | 217,000 | 2,535 |
| 2013-02-22 | 491 | 500 | 486 | 498 | 274,000 | 2,490 |
| 2013-02-21 | 497 | 500 | 491 | 496 | 151,000 | 2,480 |
| 2013-02-20 | 496 | 503 | 495 | 501 | 159,000 | 2,505 |
| 2013-02-19 | 493 | 498 | 491 | 493 | 86,000 | 2,465 |
| 2013-02-18 | 482 | 491 | 482 | 490 | 131,000 | 2,450 |
| 2013-02-15 | 492 | 495 | 474 | 478 | 305,000 | 2,390 |
| 2013-02-14 | 494 | 501 | 493 | 498 | 167,000 | 2,490 |
| 2013-02-13 | 496 | 501 | 491 | 494 | 162,000 | 2,470 |
| 2013-02-12 | 505 | 506 | 496 | 496 | 239,000 | 2,480 |
| 2013-02-08 | 501 | 504 | 496 | 501 | 214,000 | 2,505 |
| 2013-02-07 | 502 | 507 | 500 | 500 | 215,000 | 2,500 |
| 2013-02-06 | 504 | 508 | 501 | 503 | 335,000 | 2,515 |
| 2013-02-05 | 515 | 515 | 500 | 500 | 409,000 | 2,500 |
| 2013-02-04 | 514 | 522 | 508 | 519 | 202,000 | 2,595 |
| 2013-02-01 | 534 | 534 | 506 | 507 | 301,000 | 2,535 |
| 2013-01-31 | 528 | 535 | 510 | 514 | 436,000 | 2,570 |
| 2013-01-30 | 529 | 532 | 523 | 526 | 148,000 | 2,630 |
| 2013-01-29 | 524 | 536 | 522 | 529 | 190,000 | 2,645 |
| 2013-01-28 | 526 | 529 | 522 | 522 | 103,000 | 2,610 |
| 2013-01-25 | 515 | 529 | 515 | 521 | 364,000 | 2,605 |
| 2013-01-24 | 515 | 515 | 502 | 510 | 223,000 | 2,550 |
| 2013-01-23 | 517 | 521 | 515 | 516 | 137,000 | 2,580 |
| 2013-01-22 | 520 | 525 | 517 | 518 | 155,000 | 2,590 |
| 2013-01-21 | 523 | 523 | 515 | 520 | 171,000 | 2,600 |
| 2013-01-18 | 517 | 527 | 516 | 518 | 228,000 | 2,590 |
| 2013-01-17 | 517 | 518 | 508 | 512 | 184,000 | 2,560 |
| 2013-01-16 | 528 | 528 | 516 | 519 | 208,000 | 2,595 |
| 2013-01-15 | 532 | 533 | 526 | 530 | 187,000 | 2,650 |
| 2013-01-11 | 530 | 530 | 525 | 526 | 67,000 | 2,630 |
| 2013-01-10 | 523 | 530 | 523 | 526 | 110,000 | 2,630 |
| 2013-01-09 | 520 | 527 | 518 | 523 | 178,000 | 2,615 |
| 2013-01-08 | 520 | 529 | 520 | 523 | 156,000 | 2,615 |
| 2013-01-07 | 526 | 528 | 519 | 524 | 205,000 | 2,620 |
| 2013-01-04 | 531 | 531 | 520 | 523 | 252,000 | 2,615 |
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
