4471 三洋化成工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 875 | 878 | 862 | 872 | 136,000 | 4,360 |
| 2014-12-29 | 873 | 882 | 860 | 871 | 330,000 | 4,355 |
| 2014-12-26 | 878 | 882 | 867 | 878 | 111,000 | 4,390 |
| 2014-12-25 | 882 | 882 | 874 | 876 | 261,000 | 4,380 |
| 2014-12-24 | 872 | 885 | 871 | 883 | 242,000 | 4,415 |
| 2014-12-22 | 868 | 872 | 864 | 872 | 178,000 | 4,360 |
| 2014-12-19 | 870 | 874 | 865 | 869 | 279,000 | 4,345 |
| 2014-12-18 | 839 | 856 | 839 | 851 | 315,000 | 4,255 |
| 2014-12-17 | 803 | 838 | 803 | 825 | 264,000 | 4,125 |
| 2014-12-16 | 801 | 810 | 794 | 800 | 278,000 | 4,000 |
| 2014-12-15 | 829 | 837 | 815 | 819 | 246,000 | 4,095 |
| 2014-12-12 | 835 | 850 | 834 | 836 | 488,000 | 4,180 |
| 2014-12-11 | 820 | 842 | 817 | 830 | 327,000 | 4,150 |
| 2014-12-10 | 857 | 857 | 828 | 835 | 305,000 | 4,175 |
| 2014-12-09 | 850 | 875 | 847 | 856 | 728,000 | 4,280 |
| 2014-12-08 | 809 | 855 | 809 | 848 | 893,000 | 4,240 |
| 2014-12-05 | 788 | 800 | 788 | 796 | 212,000 | 3,980 |
| 2014-12-04 | 783 | 795 | 783 | 795 | 171,000 | 3,975 |
| 2014-12-03 | 790 | 796 | 783 | 783 | 218,000 | 3,915 |
| 2014-12-02 | 770 | 795 | 763 | 792 | 196,000 | 3,960 |
| 2014-12-01 | 780 | 787 | 771 | 776 | 172,000 | 3,880 |
| 2014-11-28 | 773 | 780 | 771 | 780 | 403,000 | 3,900 |
| 2014-11-27 | 752 | 772 | 752 | 764 | 362,000 | 3,820 |
| 2014-11-26 | 744 | 751 | 743 | 746 | 215,000 | 3,730 |
| 2014-11-25 | 730 | 747 | 728 | 747 | 241,000 | 3,735 |
| 2014-11-21 | 714 | 726 | 707 | 721 | 227,000 | 3,605 |
| 2014-11-20 | 709 | 716 | 706 | 710 | 156,000 | 3,550 |
| 2014-11-19 | 708 | 717 | 698 | 699 | 123,000 | 3,495 |
| 2014-11-18 | 713 | 721 | 708 | 714 | 167,000 | 3,570 |
| 2014-11-17 | 710 | 721 | 705 | 712 | 122,000 | 3,560 |
| 2014-11-14 | 725 | 725 | 710 | 725 | 214,000 | 3,625 |
| 2014-11-13 | 716 | 723 | 709 | 723 | 163,000 | 3,615 |
| 2014-11-12 | 724 | 725 | 716 | 717 | 143,000 | 3,585 |
| 2014-11-11 | 711 | 720 | 709 | 717 | 341,000 | 3,585 |
| 2014-11-10 | 705 | 709 | 699 | 709 | 84,000 | 3,545 |
| 2014-11-07 | 709 | 715 | 706 | 707 | 128,000 | 3,535 |
| 2014-11-06 | 709 | 717 | 703 | 706 | 182,000 | 3,530 |
| 2014-11-05 | 693 | 711 | 682 | 709 | 281,000 | 3,545 |
| 2014-11-04 | 708 | 708 | 690 | 693 | 352,000 | 3,465 |
| 2014-10-31 | 710 | 718 | 680 | 688 | 543,000 | 3,440 |
| 2014-10-30 | 709 | 710 | 700 | 705 | 162,000 | 3,525 |
| 2014-10-29 | 709 | 710 | 704 | 710 | 77,000 | 3,550 |
| 2014-10-28 | 708 | 708 | 694 | 699 | 127,000 | 3,495 |
| 2014-10-27 | 715 | 718 | 700 | 710 | 187,000 | 3,550 |
| 2014-10-24 | 700 | 711 | 688 | 710 | 330,000 | 3,550 |
| 2014-10-23 | 687 | 695 | 680 | 694 | 174,000 | 3,470 |
| 2014-10-22 | 669 | 685 | 667 | 683 | 295,000 | 3,415 |
| 2014-10-21 | 660 | 664 | 651 | 652 | 97,000 | 3,260 |
| 2014-10-20 | 656 | 665 | 655 | 665 | 158,000 | 3,325 |
| 2014-10-17 | 660 | 665 | 645 | 648 | 379,000 | 3,240 |
| 2014-10-16 | 642 | 647 | 630 | 630 | 95,000 | 3,150 |
| 2014-10-15 | 641 | 653 | 641 | 652 | 60,000 | 3,260 |
| 2014-10-14 | 641 | 647 | 631 | 642 | 197,000 | 3,210 |
| 2014-10-10 | 650 | 657 | 650 | 653 | 154,000 | 3,265 |
| 2014-10-09 | 673 | 673 | 665 | 666 | 138,000 | 3,330 |
| 2014-10-08 | 665 | 678 | 665 | 673 | 142,000 | 3,365 |
| 2014-10-07 | 674 | 685 | 674 | 677 | 137,000 | 3,385 |
| 2014-10-06 | 680 | 681 | 675 | 679 | 68,000 | 3,395 |
| 2014-10-03 | 655 | 683 | 655 | 672 | 165,000 | 3,360 |
| 2014-10-02 | 669 | 669 | 656 | 660 | 215,000 | 3,300 |
| 2014-10-01 | 679 | 680 | 673 | 675 | 84,000 | 3,375 |
| 2014-09-30 | 687 | 687 | 674 | 675 | 111,000 | 3,375 |
| 2014-09-29 | 687 | 688 | 685 | 687 | 61,000 | 3,435 |
| 2014-09-26 | 679 | 689 | 679 | 687 | 88,000 | 3,435 |
| 2014-09-25 | 690 | 696 | 689 | 696 | 195,000 | 3,480 |
| 2014-09-24 | 687 | 689 | 684 | 688 | 131,000 | 3,440 |
| 2014-09-22 | 694 | 694 | 685 | 688 | 150,000 | 3,440 |
| 2014-09-19 | 687 | 691 | 687 | 691 | 169,000 | 3,455 |
| 2014-09-18 | 682 | 688 | 682 | 685 | 114,000 | 3,425 |
| 2014-09-17 | 684 | 687 | 680 | 680 | 126,000 | 3,400 |
| 2014-09-16 | 691 | 691 | 686 | 690 | 98,000 | 3,450 |
| 2014-09-12 | 681 | 689 | 681 | 683 | 219,000 | 3,415 |
| 2014-09-11 | 683 | 690 | 682 | 683 | 107,000 | 3,415 |
| 2014-09-10 | 682 | 690 | 682 | 689 | 65,000 | 3,445 |
| 2014-09-09 | 682 | 690 | 678 | 684 | 156,000 | 3,420 |
| 2014-09-08 | 683 | 692 | 683 | 684 | 174,000 | 3,420 |
| 2014-09-05 | 684 | 686 | 681 | 681 | 74,000 | 3,405 |
| 2014-09-04 | 683 | 685 | 681 | 684 | 98,000 | 3,420 |
| 2014-09-03 | 698 | 698 | 685 | 686 | 273,000 | 3,430 |
| 2014-09-02 | 695 | 697 | 689 | 696 | 199,000 | 3,480 |
| 2014-09-01 | 692 | 696 | 692 | 694 | 125,000 | 3,470 |
| 2014-08-29 | 685 | 689 | 682 | 688 | 100,000 | 3,440 |
| 2014-08-28 | 683 | 686 | 681 | 685 | 106,000 | 3,425 |
| 2014-08-27 | 685 | 688 | 682 | 685 | 123,000 | 3,425 |
| 2014-08-26 | 687 | 688 | 684 | 685 | 86,000 | 3,425 |
| 2014-08-25 | 683 | 686 | 679 | 684 | 106,000 | 3,420 |
| 2014-08-22 | 683 | 685 | 677 | 678 | 104,000 | 3,390 |
| 2014-08-21 | 682 | 683 | 675 | 679 | 94,000 | 3,395 |
| 2014-08-20 | 684 | 684 | 680 | 682 | 31,000 | 3,410 |
| 2014-08-19 | 687 | 689 | 676 | 679 | 113,000 | 3,395 |
| 2014-08-18 | 675 | 686 | 675 | 682 | 82,000 | 3,410 |
| 2014-08-15 | 672 | 683 | 671 | 680 | 151,000 | 3,400 |
| 2014-08-14 | 674 | 674 | 669 | 672 | 76,000 | 3,360 |
| 2014-08-13 | 671 | 673 | 666 | 668 | 116,000 | 3,340 |
| 2014-08-12 | 684 | 684 | 672 | 673 | 83,000 | 3,365 |
| 2014-08-11 | 670 | 684 | 666 | 683 | 203,000 | 3,415 |
| 2014-08-08 | 672 | 672 | 659 | 660 | 126,000 | 3,300 |
| 2014-08-07 | 669 | 680 | 664 | 678 | 155,000 | 3,390 |
| 2014-08-06 | 672 | 674 | 662 | 663 | 117,000 | 3,315 |
| 2014-08-05 | 682 | 688 | 669 | 670 | 171,000 | 3,350 |
| 2014-08-04 | 664 | 691 | 663 | 678 | 436,000 | 3,390 |
| 2014-08-01 | 693 | 695 | 668 | 674 | 423,000 | 3,370 |
| 2014-07-31 | 745 | 746 | 676 | 693 | 371,000 | 3,465 |
| 2014-07-30 | 734 | 747 | 734 | 741 | 207,000 | 3,705 |
| 2014-07-29 | 725 | 743 | 725 | 741 | 154,000 | 3,705 |
| 2014-07-28 | 721 | 733 | 721 | 730 | 115,000 | 3,650 |
| 2014-07-25 | 729 | 734 | 719 | 731 | 236,000 | 3,655 |
| 2014-07-24 | 733 | 736 | 725 | 729 | 123,000 | 3,645 |
| 2014-07-23 | 730 | 738 | 730 | 734 | 164,000 | 3,670 |
| 2014-07-22 | 730 | 738 | 730 | 732 | 119,000 | 3,660 |
| 2014-07-18 | 720 | 734 | 720 | 731 | 116,000 | 3,655 |
| 2014-07-17 | 726 | 733 | 722 | 729 | 143,000 | 3,645 |
| 2014-07-16 | 722 | 735 | 722 | 728 | 153,000 | 3,640 |
| 2014-07-15 | 730 | 734 | 730 | 731 | 63,000 | 3,655 |
| 2014-07-14 | 723 | 731 | 721 | 730 | 80,000 | 3,650 |
| 2014-07-11 | 717 | 725 | 713 | 721 | 125,000 | 3,605 |
| 2014-07-10 | 729 | 735 | 727 | 728 | 167,000 | 3,640 |
| 2014-07-09 | 735 | 736 | 725 | 728 | 223,000 | 3,640 |
| 2014-07-08 | 736 | 743 | 731 | 738 | 184,000 | 3,690 |
| 2014-07-07 | 738 | 738 | 732 | 736 | 71,000 | 3,680 |
| 2014-07-04 | 736 | 741 | 731 | 736 | 170,000 | 3,680 |
| 2014-07-03 | 735 | 739 | 730 | 736 | 137,000 | 3,680 |
| 2014-07-02 | 725 | 739 | 724 | 733 | 273,000 | 3,665 |
| 2014-07-01 | 718 | 725 | 715 | 722 | 92,000 | 3,610 |
| 2014-06-30 | 713 | 718 | 709 | 716 | 189,000 | 3,580 |
| 2014-06-27 | 727 | 727 | 709 | 714 | 151,000 | 3,570 |
| 2014-06-26 | 712 | 725 | 712 | 720 | 183,000 | 3,600 |
| 2014-06-25 | 721 | 724 | 714 | 717 | 109,000 | 3,585 |
| 2014-06-24 | 723 | 723 | 711 | 721 | 176,000 | 3,605 |
| 2014-06-23 | 728 | 733 | 718 | 724 | 314,000 | 3,620 |
| 2014-06-20 | 707 | 728 | 704 | 728 | 620,000 | 3,640 |
| 2014-06-19 | 693 | 712 | 689 | 710 | 333,000 | 3,550 |
| 2014-06-18 | 693 | 694 | 685 | 689 | 123,000 | 3,445 |
| 2014-06-17 | 677 | 693 | 677 | 692 | 188,000 | 3,460 |
| 2014-06-16 | 685 | 688 | 676 | 680 | 146,000 | 3,400 |
| 2014-06-13 | 687 | 692 | 682 | 688 | 258,000 | 3,440 |
| 2014-06-12 | 686 | 691 | 679 | 686 | 253,000 | 3,430 |
| 2014-06-11 | 676 | 696 | 676 | 689 | 170,000 | 3,445 |
| 2014-06-10 | 700 | 700 | 680 | 686 | 266,000 | 3,430 |
| 2014-06-09 | 689 | 697 | 689 | 697 | 227,000 | 3,485 |
| 2014-06-06 | 682 | 688 | 678 | 681 | 324,000 | 3,405 |
| 2014-06-05 | 686 | 690 | 678 | 681 | 214,000 | 3,405 |
| 2014-06-04 | 681 | 686 | 676 | 682 | 207,000 | 3,410 |
| 2014-06-03 | 679 | 688 | 677 | 685 | 182,000 | 3,425 |
| 2014-06-02 | 669 | 679 | 668 | 674 | 348,000 | 3,370 |
| 2014-05-30 | 670 | 672 | 664 | 664 | 290,000 | 3,320 |
| 2014-05-29 | 673 | 676 | 667 | 667 | 270,000 | 3,335 |
| 2014-05-28 | 666 | 673 | 663 | 664 | 151,000 | 3,320 |
| 2014-05-27 | 668 | 676 | 659 | 660 | 299,000 | 3,300 |
| 2014-05-26 | 658 | 669 | 654 | 668 | 244,000 | 3,340 |
| 2014-05-23 | 653 | 661 | 653 | 655 | 196,000 | 3,275 |
| 2014-05-22 | 623 | 646 | 623 | 644 | 102,000 | 3,220 |
| 2014-05-21 | 618 | 628 | 618 | 626 | 57,000 | 3,130 |
| 2014-05-20 | 623 | 632 | 623 | 628 | 124,000 | 3,140 |
| 2014-05-19 | 648 | 648 | 628 | 630 | 271,000 | 3,150 |
| 2014-05-16 | 634 | 636 | 622 | 631 | 284,000 | 3,155 |
| 2014-05-15 | 626 | 639 | 623 | 639 | 124,000 | 3,195 |
| 2014-05-14 | 624 | 638 | 622 | 636 | 150,000 | 3,180 |
| 2014-05-13 | 620 | 625 | 618 | 620 | 123,000 | 3,100 |
| 2014-05-12 | 627 | 629 | 616 | 617 | 89,000 | 3,085 |
| 2014-05-09 | 628 | 631 | 620 | 623 | 74,000 | 3,115 |
| 2014-05-08 | 625 | 630 | 620 | 628 | 111,000 | 3,140 |
| 2014-05-07 | 627 | 630 | 615 | 618 | 216,000 | 3,090 |
| 2014-05-02 | 634 | 637 | 629 | 636 | 175,000 | 3,180 |
| 2014-05-01 | 622 | 630 | 613 | 628 | 226,000 | 3,140 |
| 2014-04-30 | 653 | 657 | 622 | 625 | 384,000 | 3,125 |
| 2014-04-28 | 648 | 651 | 631 | 650 | 131,000 | 3,250 |
| 2014-04-25 | 643 | 645 | 635 | 638 | 89,000 | 3,190 |
| 2014-04-24 | 637 | 637 | 629 | 635 | 107,000 | 3,175 |
| 2014-04-23 | 636 | 639 | 632 | 637 | 51,000 | 3,185 |
| 2014-04-22 | 642 | 643 | 631 | 632 | 114,000 | 3,160 |
| 2014-04-21 | 647 | 651 | 644 | 647 | 60,000 | 3,235 |
| 2014-04-18 | 647 | 647 | 638 | 646 | 77,000 | 3,230 |
| 2014-04-17 | 640 | 648 | 637 | 645 | 122,000 | 3,225 |
| 2014-04-16 | 616 | 637 | 616 | 637 | 92,000 | 3,185 |
| 2014-04-15 | 615 | 620 | 612 | 613 | 167,000 | 3,065 |
| 2014-04-14 | 615 | 621 | 612 | 612 | 108,000 | 3,060 |
| 2014-04-11 | 621 | 626 | 615 | 618 | 132,000 | 3,090 |
| 2014-04-10 | 640 | 648 | 630 | 631 | 157,000 | 3,155 |
| 2014-04-09 | 645 | 645 | 633 | 636 | 138,000 | 3,180 |
| 2014-04-08 | 657 | 659 | 645 | 645 | 111,000 | 3,225 |
| 2014-04-07 | 670 | 670 | 655 | 657 | 112,000 | 3,285 |
| 2014-04-04 | 669 | 679 | 666 | 670 | 178,000 | 3,350 |
| 2014-04-03 | 671 | 683 | 666 | 669 | 166,000 | 3,345 |
| 2014-04-02 | 665 | 671 | 660 | 664 | 120,000 | 3,320 |
| 2014-04-01 | 659 | 665 | 657 | 661 | 87,000 | 3,305 |
| 2014-03-31 | 652 | 662 | 652 | 661 | 156,000 | 3,305 |
| 2014-03-28 | 647 | 662 | 643 | 662 | 134,000 | 3,310 |
| 2014-03-27 | 636 | 646 | 622 | 644 | 199,000 | 3,220 |
| 2014-03-26 | 651 | 657 | 641 | 647 | 261,000 | 3,235 |
| 2014-03-25 | 645 | 653 | 641 | 647 | 214,000 | 3,235 |
| 2014-03-24 | 644 | 659 | 644 | 648 | 216,000 | 3,240 |
| 2014-03-20 | 662 | 662 | 644 | 644 | 249,000 | 3,220 |
| 2014-03-19 | 662 | 671 | 651 | 655 | 143,000 | 3,275 |
| 2014-03-18 | 654 | 669 | 654 | 662 | 94,000 | 3,310 |
| 2014-03-17 | 655 | 663 | 645 | 647 | 97,000 | 3,235 |
| 2014-03-14 | 657 | 666 | 650 | 651 | 338,000 | 3,255 |
| 2014-03-13 | 676 | 684 | 676 | 680 | 66,000 | 3,400 |
| 2014-03-12 | 693 | 693 | 681 | 682 | 87,000 | 3,410 |
| 2014-03-11 | 690 | 700 | 687 | 699 | 95,000 | 3,495 |
| 2014-03-10 | 681 | 688 | 678 | 685 | 121,000 | 3,425 |
| 2014-03-07 | 693 | 698 | 685 | 691 | 85,000 | 3,455 |
| 2014-03-06 | 680 | 694 | 676 | 693 | 105,000 | 3,465 |
| 2014-03-05 | 688 | 692 | 676 | 680 | 148,000 | 3,400 |
| 2014-03-04 | 676 | 684 | 668 | 681 | 166,000 | 3,405 |
| 2014-03-03 | 673 | 679 | 666 | 675 | 151,000 | 3,375 |
| 2014-02-28 | 683 | 688 | 680 | 685 | 191,000 | 3,425 |
| 2014-02-27 | 694 | 694 | 684 | 690 | 106,000 | 3,450 |
| 2014-02-26 | 703 | 705 | 690 | 692 | 177,000 | 3,460 |
| 2014-02-25 | 704 | 708 | 694 | 700 | 124,000 | 3,500 |
| 2014-02-24 | 697 | 713 | 685 | 694 | 145,000 | 3,470 |
| 2014-02-21 | 689 | 698 | 682 | 696 | 86,000 | 3,480 |
| 2014-02-20 | 690 | 690 | 677 | 679 | 144,000 | 3,395 |
| 2014-02-19 | 698 | 698 | 682 | 687 | 135,000 | 3,435 |
| 2014-02-18 | 686 | 703 | 680 | 699 | 107,000 | 3,495 |
| 2014-02-17 | 690 | 690 | 670 | 686 | 109,000 | 3,430 |
| 2014-02-14 | 684 | 692 | 662 | 680 | 204,000 | 3,400 |
| 2014-02-13 | 696 | 698 | 676 | 682 | 188,000 | 3,410 |
| 2014-02-12 | 693 | 699 | 690 | 694 | 106,000 | 3,470 |
| 2014-02-10 | 698 | 699 | 682 | 690 | 233,000 | 3,450 |
| 2014-02-07 | 682 | 697 | 680 | 694 | 295,000 | 3,470 |
| 2014-02-06 | 654 | 675 | 648 | 662 | 329,000 | 3,310 |
| 2014-02-05 | 660 | 664 | 637 | 652 | 419,000 | 3,260 |
| 2014-02-04 | 656 | 670 | 644 | 644 | 962,000 | 3,220 |
| 2014-02-03 | 707 | 730 | 706 | 716 | 353,000 | 3,580 |
| 2014-01-31 | 748 | 748 | 711 | 720 | 376,000 | 3,600 |
| 2014-01-30 | 732 | 740 | 727 | 734 | 301,000 | 3,670 |
| 2014-01-29 | 742 | 763 | 742 | 760 | 205,000 | 3,800 |
| 2014-01-28 | 734 | 756 | 733 | 734 | 454,000 | 3,670 |
| 2014-01-27 | 757 | 769 | 746 | 747 | 442,000 | 3,735 |
| 2014-01-24 | 791 | 796 | 783 | 786 | 216,000 | 3,930 |
| 2014-01-23 | 816 | 818 | 796 | 798 | 464,000 | 3,990 |
| 2014-01-22 | 800 | 821 | 795 | 815 | 840,000 | 4,075 |
| 2014-01-21 | 801 | 812 | 777 | 796 | 1,169,000 | 3,980 |
| 2014-01-20 | 740 | 744 | 735 | 735 | 159,000 | 3,675 |
| 2014-01-17 | 738 | 749 | 736 | 747 | 143,000 | 3,735 |
| 2014-01-16 | 746 | 752 | 738 | 740 | 292,000 | 3,700 |
| 2014-01-15 | 741 | 745 | 741 | 744 | 122,000 | 3,720 |
| 2014-01-14 | 746 | 749 | 738 | 739 | 125,000 | 3,695 |
| 2014-01-10 | 752 | 757 | 746 | 757 | 141,000 | 3,785 |
| 2014-01-09 | 752 | 754 | 746 | 754 | 156,000 | 3,770 |
| 2014-01-08 | 739 | 753 | 736 | 753 | 157,000 | 3,765 |
| 2014-01-07 | 752 | 755 | 731 | 733 | 367,000 | 3,665 |
| 2014-01-06 | 730 | 754 | 730 | 754 | 575,000 | 3,770 |
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
