4471 三洋化成工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 965 | 965 | 950 | 958 | 172,000 | 4,790 |
| 2015-12-29 | 960 | 969 | 956 | 965 | 94,000 | 4,825 |
| 2015-12-28 | 955 | 969 | 954 | 967 | 95,000 | 4,835 |
| 2015-12-25 | 979 | 979 | 957 | 959 | 81,000 | 4,795 |
| 2015-12-24 | 980 | 985 | 967 | 968 | 54,000 | 4,840 |
| 2015-12-22 | 980 | 983 | 970 | 976 | 83,000 | 4,880 |
| 2015-12-21 | 973 | 980 | 970 | 980 | 133,000 | 4,900 |
| 2015-12-18 | 1,009 | 1,013 | 983 | 987 | 209,000 | 4,935 |
| 2015-12-17 | 998 | 1,012 | 995 | 1,009 | 177,000 | 5,045 |
| 2015-12-16 | 970 | 995 | 970 | 989 | 120,000 | 4,945 |
| 2015-12-15 | 975 | 980 | 962 | 965 | 120,000 | 4,825 |
| 2015-12-14 | 960 | 987 | 960 | 983 | 245,000 | 4,915 |
| 2015-12-11 | 964 | 989 | 964 | 982 | 201,000 | 4,910 |
| 2015-12-10 | 993 | 993 | 975 | 979 | 160,000 | 4,895 |
| 2015-12-09 | 1,000 | 1,008 | 990 | 1,001 | 202,000 | 5,005 |
| 2015-12-08 | 1,005 | 1,013 | 1,003 | 1,005 | 297,000 | 5,025 |
| 2015-12-07 | 1,015 | 1,032 | 1,010 | 1,010 | 184,000 | 5,050 |
| 2015-12-04 | 995 | 1,014 | 988 | 1,003 | 645,000 | 5,015 |
| 2015-12-03 | 975 | 997 | 975 | 994 | 164,000 | 4,970 |
| 2015-12-02 | 988 | 994 | 978 | 988 | 150,000 | 4,940 |
| 2015-12-01 | 975 | 991 | 975 | 988 | 247,000 | 4,940 |
| 2015-11-30 | 968 | 975 | 965 | 975 | 131,000 | 4,875 |
| 2015-11-27 | 972 | 973 | 966 | 968 | 179,000 | 4,840 |
| 2015-11-26 | 970 | 973 | 961 | 967 | 197,000 | 4,835 |
| 2015-11-25 | 951 | 969 | 950 | 965 | 188,000 | 4,825 |
| 2015-11-24 | 964 | 969 | 961 | 966 | 108,000 | 4,830 |
| 2015-11-20 | 951 | 965 | 951 | 964 | 171,000 | 4,820 |
| 2015-11-19 | 963 | 971 | 963 | 966 | 90,000 | 4,830 |
| 2015-11-18 | 976 | 976 | 957 | 962 | 111,000 | 4,810 |
| 2015-11-17 | 960 | 978 | 960 | 972 | 253,000 | 4,860 |
| 2015-11-16 | 935 | 955 | 932 | 951 | 130,000 | 4,755 |
| 2015-11-13 | 947 | 955 | 944 | 947 | 210,000 | 4,735 |
| 2015-11-12 | 960 | 968 | 955 | 956 | 194,000 | 4,780 |
| 2015-11-11 | 961 | 970 | 960 | 961 | 168,000 | 4,805 |
| 2015-11-10 | 966 | 969 | 960 | 964 | 237,000 | 4,820 |
| 2015-11-09 | 963 | 978 | 961 | 967 | 275,000 | 4,835 |
| 2015-11-06 | 955 | 990 | 954 | 974 | 540,000 | 4,870 |
| 2015-11-05 | 937 | 958 | 937 | 956 | 330,000 | 4,780 |
| 2015-11-04 | 910 | 944 | 910 | 937 | 448,000 | 4,685 |
| 2015-11-02 | 910 | 913 | 890 | 903 | 239,000 | 4,515 |
| 2015-10-30 | 880 | 904 | 875 | 899 | 692,000 | 4,495 |
| 2015-10-29 | 863 | 877 | 860 | 865 | 275,000 | 4,325 |
| 2015-10-28 | 860 | 871 | 856 | 868 | 98,000 | 4,340 |
| 2015-10-27 | 895 | 895 | 867 | 867 | 207,000 | 4,335 |
| 2015-10-26 | 890 | 897 | 881 | 889 | 168,000 | 4,445 |
| 2015-10-23 | 853 | 880 | 853 | 879 | 156,000 | 4,395 |
| 2015-10-22 | 841 | 848 | 841 | 844 | 86,000 | 4,220 |
| 2015-10-21 | 833 | 856 | 828 | 855 | 193,000 | 4,275 |
| 2015-10-20 | 849 | 851 | 834 | 837 | 93,000 | 4,185 |
| 2015-10-19 | 850 | 850 | 836 | 842 | 150,000 | 4,210 |
| 2015-10-16 | 854 | 872 | 854 | 856 | 239,000 | 4,280 |
| 2015-10-15 | 830 | 857 | 829 | 849 | 190,000 | 4,245 |
| 2015-10-14 | 830 | 836 | 824 | 834 | 191,000 | 4,170 |
| 2015-10-13 | 828 | 839 | 827 | 836 | 109,000 | 4,180 |
| 2015-10-09 | 812 | 835 | 812 | 830 | 159,000 | 4,150 |
| 2015-10-08 | 816 | 827 | 810 | 814 | 146,000 | 4,070 |
| 2015-10-07 | 818 | 825 | 812 | 820 | 174,000 | 4,100 |
| 2015-10-06 | 820 | 826 | 810 | 818 | 201,000 | 4,090 |
| 2015-10-05 | 812 | 823 | 811 | 817 | 126,000 | 4,085 |
| 2015-10-02 | 803 | 820 | 799 | 810 | 95,000 | 4,050 |
| 2015-10-01 | 806 | 808 | 795 | 799 | 145,000 | 3,995 |
| 2015-09-30 | 770 | 806 | 767 | 802 | 219,000 | 4,010 |
| 2015-09-29 | 789 | 804 | 762 | 763 | 196,000 | 3,815 |
| 2015-09-28 | 777 | 793 | 767 | 789 | 147,000 | 3,945 |
| 2015-09-25 | 781 | 797 | 774 | 786 | 497,000 | 3,930 |
| 2015-09-24 | 811 | 817 | 792 | 796 | 218,000 | 3,980 |
| 2015-09-18 | 836 | 848 | 818 | 818 | 142,000 | 4,090 |
| 2015-09-17 | 827 | 843 | 827 | 841 | 85,000 | 4,205 |
| 2015-09-16 | 823 | 834 | 818 | 827 | 77,000 | 4,135 |
| 2015-09-15 | 820 | 835 | 818 | 819 | 103,000 | 4,095 |
| 2015-09-14 | 844 | 844 | 818 | 819 | 184,000 | 4,095 |
| 2015-09-11 | 828 | 842 | 826 | 829 | 246,000 | 4,145 |
| 2015-09-10 | 832 | 849 | 831 | 843 | 170,000 | 4,215 |
| 2015-09-09 | 837 | 860 | 830 | 856 | 163,000 | 4,280 |
| 2015-09-08 | 812 | 842 | 810 | 810 | 142,000 | 4,050 |
| 2015-09-07 | 818 | 848 | 814 | 824 | 115,000 | 4,120 |
| 2015-09-04 | 853 | 853 | 820 | 829 | 170,000 | 4,145 |
| 2015-09-03 | 865 | 867 | 840 | 841 | 215,000 | 4,205 |
| 2015-09-02 | 860 | 879 | 850 | 858 | 315,000 | 4,290 |
| 2015-09-01 | 896 | 898 | 860 | 862 | 264,000 | 4,310 |
| 2015-08-31 | 900 | 913 | 896 | 907 | 183,000 | 4,535 |
| 2015-08-28 | 888 | 910 | 883 | 905 | 176,000 | 4,525 |
| 2015-08-27 | 876 | 885 | 860 | 863 | 207,000 | 4,315 |
| 2015-08-26 | 826 | 855 | 826 | 852 | 266,000 | 4,260 |
| 2015-08-25 | 825 | 855 | 820 | 821 | 470,000 | 4,105 |
| 2015-08-24 | 876 | 894 | 865 | 865 | 236,000 | 4,325 |
| 2015-08-21 | 930 | 934 | 908 | 909 | 208,000 | 4,545 |
| 2015-08-20 | 948 | 969 | 945 | 951 | 157,000 | 4,755 |
| 2015-08-19 | 964 | 972 | 956 | 957 | 91,000 | 4,785 |
| 2015-08-18 | 960 | 976 | 960 | 972 | 194,000 | 4,860 |
| 2015-08-17 | 974 | 979 | 968 | 973 | 137,000 | 4,865 |
| 2015-08-14 | 972 | 978 | 964 | 976 | 146,000 | 4,880 |
| 2015-08-13 | 956 | 974 | 956 | 973 | 180,000 | 4,865 |
| 2015-08-12 | 965 | 977 | 961 | 970 | 176,000 | 4,850 |
| 2015-08-11 | 972 | 981 | 963 | 975 | 253,000 | 4,875 |
| 2015-08-10 | 953 | 972 | 948 | 970 | 239,000 | 4,850 |
| 2015-08-07 | 937 | 959 | 937 | 953 | 333,000 | 4,765 |
| 2015-08-06 | 930 | 949 | 930 | 942 | 416,000 | 4,710 |
| 2015-08-05 | 912 | 932 | 902 | 927 | 481,000 | 4,635 |
| 2015-08-04 | 917 | 933 | 904 | 911 | 452,000 | 4,555 |
| 2015-08-03 | 918 | 930 | 896 | 915 | 508,000 | 4,575 |
| 2015-07-31 | 919 | 923 | 886 | 900 | 695,000 | 4,500 |
| 2015-07-30 | 900 | 920 | 900 | 904 | 203,000 | 4,520 |
| 2015-07-29 | 904 | 910 | 890 | 897 | 234,000 | 4,485 |
| 2015-07-28 | 901 | 913 | 883 | 904 | 243,000 | 4,520 |
| 2015-07-27 | 911 | 911 | 899 | 903 | 139,000 | 4,515 |
| 2015-07-24 | 929 | 929 | 902 | 914 | 349,000 | 4,570 |
| 2015-07-23 | 916 | 939 | 915 | 935 | 460,000 | 4,675 |
| 2015-07-22 | 904 | 912 | 899 | 901 | 232,000 | 4,505 |
| 2015-07-21 | 909 | 914 | 903 | 909 | 139,000 | 4,545 |
| 2015-07-17 | 908 | 908 | 892 | 898 | 156,000 | 4,490 |
| 2015-07-16 | 907 | 907 | 892 | 902 | 201,000 | 4,510 |
| 2015-07-15 | 872 | 897 | 872 | 897 | 219,000 | 4,485 |
| 2015-07-14 | 864 | 880 | 864 | 871 | 133,000 | 4,355 |
| 2015-07-13 | 859 | 860 | 850 | 854 | 146,000 | 4,270 |
| 2015-07-10 | 868 | 869 | 844 | 844 | 344,000 | 4,220 |
| 2015-07-09 | 872 | 872 | 851 | 870 | 360,000 | 4,350 |
| 2015-07-08 | 900 | 905 | 889 | 889 | 240,000 | 4,445 |
| 2015-07-07 | 893 | 919 | 893 | 914 | 306,000 | 4,570 |
| 2015-07-06 | 903 | 918 | 896 | 896 | 379,000 | 4,480 |
| 2015-07-03 | 910 | 929 | 905 | 912 | 597,000 | 4,560 |
| 2015-07-02 | 898 | 911 | 889 | 905 | 453,000 | 4,525 |
| 2015-07-01 | 875 | 894 | 866 | 890 | 483,000 | 4,450 |
| 2015-06-30 | 867 | 870 | 857 | 860 | 308,000 | 4,300 |
| 2015-06-29 | 872 | 882 | 868 | 868 | 297,000 | 4,340 |
| 2015-06-26 | 896 | 896 | 886 | 887 | 146,000 | 4,435 |
| 2015-06-25 | 909 | 909 | 892 | 896 | 259,000 | 4,480 |
| 2015-06-24 | 900 | 917 | 898 | 911 | 433,000 | 4,555 |
| 2015-06-23 | 900 | 905 | 896 | 900 | 243,000 | 4,500 |
| 2015-06-22 | 903 | 906 | 893 | 901 | 177,000 | 4,505 |
| 2015-06-19 | 901 | 910 | 895 | 901 | 381,000 | 4,505 |
| 2015-06-18 | 900 | 900 | 888 | 890 | 200,000 | 4,450 |
| 2015-06-17 | 888 | 903 | 885 | 898 | 319,000 | 4,490 |
| 2015-06-16 | 887 | 892 | 879 | 883 | 314,000 | 4,415 |
| 2015-06-15 | 895 | 895 | 885 | 892 | 153,000 | 4,460 |
| 2015-06-12 | 898 | 901 | 888 | 901 | 228,000 | 4,505 |
| 2015-06-11 | 896 | 899 | 891 | 896 | 192,000 | 4,480 |
| 2015-06-10 | 894 | 900 | 889 | 892 | 191,000 | 4,460 |
| 2015-06-09 | 889 | 901 | 888 | 894 | 269,000 | 4,470 |
| 2015-06-08 | 934 | 936 | 900 | 904 | 336,000 | 4,520 |
| 2015-06-05 | 923 | 935 | 922 | 934 | 268,000 | 4,670 |
| 2015-06-04 | 914 | 927 | 911 | 924 | 178,000 | 4,620 |
| 2015-06-03 | 910 | 918 | 910 | 915 | 119,000 | 4,575 |
| 2015-06-02 | 922 | 928 | 915 | 915 | 146,000 | 4,575 |
| 2015-06-01 | 912 | 924 | 903 | 921 | 272,000 | 4,605 |
| 2015-05-29 | 892 | 920 | 892 | 910 | 626,000 | 4,550 |
| 2015-05-28 | 886 | 892 | 883 | 889 | 318,000 | 4,445 |
| 2015-05-27 | 881 | 888 | 879 | 886 | 178,000 | 4,430 |
| 2015-05-26 | 883 | 884 | 878 | 880 | 149,000 | 4,400 |
| 2015-05-25 | 881 | 885 | 877 | 880 | 211,000 | 4,400 |
| 2015-05-22 | 890 | 890 | 874 | 878 | 372,000 | 4,390 |
| 2015-05-21 | 893 | 894 | 886 | 888 | 256,000 | 4,440 |
| 2015-05-20 | 886 | 896 | 885 | 895 | 229,000 | 4,475 |
| 2015-05-19 | 894 | 898 | 884 | 886 | 249,000 | 4,430 |
| 2015-05-18 | 890 | 899 | 890 | 896 | 134,000 | 4,480 |
| 2015-05-15 | 878 | 888 | 878 | 883 | 115,000 | 4,415 |
| 2015-05-14 | 875 | 887 | 875 | 877 | 262,000 | 4,385 |
| 2015-05-13 | 877 | 883 | 875 | 876 | 196,000 | 4,380 |
| 2015-05-12 | 875 | 887 | 875 | 883 | 263,000 | 4,415 |
| 2015-05-11 | 882 | 886 | 874 | 875 | 370,000 | 4,375 |
| 2015-05-08 | 875 | 887 | 873 | 876 | 313,000 | 4,380 |
| 2015-05-07 | 875 | 889 | 871 | 878 | 516,000 | 4,390 |
| 2015-05-01 | 954 | 954 | 884 | 886 | 524,000 | 4,430 |
| 2015-04-30 | 974 | 975 | 920 | 933 | 923,000 | 4,665 |
| 2015-04-28 | 961 | 979 | 959 | 973 | 267,000 | 4,865 |
| 2015-04-27 | 948 | 964 | 944 | 961 | 254,000 | 4,805 |
| 2015-04-24 | 952 | 959 | 942 | 944 | 456,000 | 4,720 |
| 2015-04-23 | 963 | 968 | 951 | 961 | 291,000 | 4,805 |
| 2015-04-22 | 960 | 977 | 960 | 971 | 199,000 | 4,855 |
| 2015-04-21 | 941 | 962 | 940 | 962 | 47,000 | 4,810 |
| 2015-04-20 | 962 | 962 | 950 | 952 | 97,000 | 4,760 |
| 2015-04-17 | 968 | 968 | 945 | 962 | 157,000 | 4,810 |
| 2015-04-16 | 963 | 971 | 932 | 955 | 463,000 | 4,775 |
| 2015-04-15 | 968 | 993 | 963 | 975 | 271,000 | 4,875 |
| 2015-04-14 | 957 | 971 | 955 | 970 | 218,000 | 4,850 |
| 2015-04-13 | 965 | 970 | 945 | 958 | 267,000 | 4,790 |
| 2015-04-10 | 970 | 980 | 955 | 965 | 108,000 | 4,825 |
| 2015-04-09 | 955 | 985 | 955 | 977 | 183,000 | 4,885 |
| 2015-04-08 | 950 | 968 | 949 | 962 | 103,000 | 4,810 |
| 2015-04-07 | 934 | 950 | 932 | 949 | 90,000 | 4,745 |
| 2015-04-06 | 930 | 945 | 930 | 940 | 59,000 | 4,700 |
| 2015-04-03 | 931 | 946 | 924 | 930 | 104,000 | 4,650 |
| 2015-04-02 | 915 | 946 | 915 | 939 | 118,000 | 4,695 |
| 2015-04-01 | 932 | 941 | 916 | 923 | 182,000 | 4,615 |
| 2015-03-31 | 953 | 963 | 934 | 945 | 270,000 | 4,725 |
| 2015-03-30 | 935 | 951 | 935 | 951 | 94,000 | 4,755 |
| 2015-03-27 | 966 | 966 | 940 | 946 | 113,000 | 4,730 |
| 2015-03-26 | 978 | 979 | 951 | 972 | 130,000 | 4,860 |
| 2015-03-25 | 978 | 990 | 978 | 984 | 127,000 | 4,920 |
| 2015-03-24 | 971 | 990 | 967 | 988 | 172,000 | 4,940 |
| 2015-03-23 | 975 | 987 | 975 | 983 | 129,000 | 4,915 |
| 2015-03-20 | 960 | 973 | 957 | 973 | 118,000 | 4,865 |
| 2015-03-19 | 956 | 967 | 945 | 962 | 204,000 | 4,810 |
| 2015-03-18 | 969 | 971 | 959 | 968 | 146,000 | 4,840 |
| 2015-03-17 | 990 | 990 | 962 | 969 | 273,000 | 4,845 |
| 2015-03-16 | 950 | 1,003 | 944 | 980 | 654,000 | 4,900 |
| 2015-03-13 | 937 | 937 | 920 | 933 | 273,000 | 4,665 |
| 2015-03-12 | 923 | 940 | 922 | 935 | 267,000 | 4,675 |
| 2015-03-11 | 926 | 935 | 921 | 924 | 160,000 | 4,620 |
| 2015-03-10 | 943 | 943 | 927 | 934 | 207,000 | 4,670 |
| 2015-03-09 | 932 | 943 | 927 | 930 | 166,000 | 4,650 |
| 2015-03-06 | 931 | 948 | 925 | 947 | 124,000 | 4,735 |
| 2015-03-05 | 943 | 948 | 936 | 938 | 72,000 | 4,690 |
| 2015-03-04 | 940 | 948 | 931 | 943 | 101,000 | 4,715 |
| 2015-03-03 | 953 | 953 | 934 | 940 | 98,000 | 4,700 |
| 2015-03-02 | 954 | 956 | 941 | 949 | 83,000 | 4,745 |
| 2015-02-27 | 965 | 975 | 945 | 950 | 255,000 | 4,750 |
| 2015-02-26 | 948 | 962 | 942 | 961 | 306,000 | 4,805 |
| 2015-02-25 | 950 | 950 | 939 | 945 | 293,000 | 4,725 |
| 2015-02-24 | 947 | 950 | 941 | 947 | 319,000 | 4,735 |
| 2015-02-23 | 950 | 950 | 938 | 947 | 179,000 | 4,735 |
| 2015-02-20 | 940 | 947 | 935 | 942 | 244,000 | 4,710 |
| 2015-02-19 | 931 | 934 | 924 | 932 | 190,000 | 4,660 |
| 2015-02-18 | 918 | 938 | 918 | 931 | 386,000 | 4,655 |
| 2015-02-17 | 903 | 923 | 896 | 921 | 235,000 | 4,605 |
| 2015-02-16 | 899 | 907 | 895 | 904 | 138,000 | 4,520 |
| 2015-02-13 | 901 | 902 | 886 | 895 | 197,000 | 4,475 |
| 2015-02-12 | 899 | 905 | 890 | 901 | 275,000 | 4,505 |
| 2015-02-10 | 886 | 896 | 885 | 894 | 158,000 | 4,470 |
| 2015-02-09 | 883 | 893 | 880 | 886 | 261,000 | 4,430 |
| 2015-02-06 | 887 | 892 | 876 | 883 | 307,000 | 4,415 |
| 2015-02-05 | 889 | 899 | 881 | 883 | 227,000 | 4,415 |
| 2015-02-04 | 893 | 906 | 890 | 901 | 241,000 | 4,505 |
| 2015-02-03 | 890 | 905 | 890 | 893 | 289,000 | 4,465 |
| 2015-02-02 | 872 | 904 | 855 | 886 | 330,000 | 4,430 |
| 2015-01-30 | 929 | 929 | 841 | 858 | 434,000 | 4,290 |
| 2015-01-29 | 926 | 926 | 913 | 914 | 89,000 | 4,570 |
| 2015-01-28 | 914 | 935 | 903 | 932 | 170,000 | 4,660 |
| 2015-01-27 | 907 | 918 | 901 | 916 | 89,000 | 4,580 |
| 2015-01-26 | 889 | 909 | 888 | 907 | 222,000 | 4,535 |
| 2015-01-23 | 880 | 896 | 877 | 895 | 288,000 | 4,475 |
| 2015-01-22 | 860 | 879 | 857 | 879 | 299,000 | 4,395 |
| 2015-01-21 | 866 | 866 | 844 | 851 | 173,000 | 4,255 |
| 2015-01-20 | 861 | 874 | 860 | 872 | 152,000 | 4,360 |
| 2015-01-19 | 855 | 863 | 853 | 861 | 209,000 | 4,305 |
| 2015-01-16 | 851 | 855 | 824 | 846 | 309,000 | 4,230 |
| 2015-01-15 | 863 | 872 | 863 | 868 | 227,000 | 4,340 |
| 2015-01-14 | 857 | 871 | 857 | 868 | 297,000 | 4,340 |
| 2015-01-13 | 861 | 871 | 852 | 869 | 275,000 | 4,345 |
| 2015-01-09 | 870 | 880 | 865 | 875 | 201,000 | 4,375 |
| 2015-01-08 | 862 | 873 | 862 | 869 | 133,000 | 4,345 |
| 2015-01-07 | 858 | 865 | 857 | 862 | 240,000 | 4,310 |
| 2015-01-06 | 874 | 878 | 864 | 870 | 225,000 | 4,350 |
| 2015-01-05 | 871 | 879 | 865 | 873 | 78,000 | 4,365 |
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
