4471 三洋化成工業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,010 | 5,010 | 4,935 | 5,000 | 24,300 | 5,000 |
| 2016-12-29 | 5,030 | 5,040 | 4,950 | 5,020 | 31,000 | 5,020 |
| 2016-12-28 | 5,060 | 5,060 | 5,000 | 5,050 | 11,300 | 5,050 |
| 2016-12-27 | 5,050 | 5,080 | 5,030 | 5,050 | 13,300 | 5,050 |
| 2016-12-26 | 5,040 | 5,060 | 5,010 | 5,040 | 18,200 | 5,040 |
| 2016-12-22 | 5,070 | 5,100 | 5,040 | 5,090 | 28,400 | 5,090 |
| 2016-12-21 | 5,060 | 5,090 | 5,000 | 5,050 | 29,800 | 5,050 |
| 2016-12-20 | 5,060 | 5,100 | 5,040 | 5,090 | 38,500 | 5,090 |
| 2016-12-19 | 5,080 | 5,080 | 5,010 | 5,050 | 32,200 | 5,050 |
| 2016-12-16 | 5,000 | 5,090 | 5,000 | 5,060 | 67,400 | 5,060 |
| 2016-12-15 | 4,940 | 5,000 | 4,905 | 4,995 | 44,800 | 4,995 |
| 2016-12-14 | 4,890 | 4,955 | 4,880 | 4,940 | 26,600 | 4,940 |
| 2016-12-13 | 4,885 | 4,945 | 4,885 | 4,945 | 24,600 | 4,945 |
| 2016-12-12 | 4,985 | 4,990 | 4,880 | 4,945 | 39,300 | 4,945 |
| 2016-12-09 | 4,970 | 4,985 | 4,925 | 4,985 | 46,000 | 4,985 |
| 2016-12-08 | 4,900 | 4,950 | 4,865 | 4,950 | 38,900 | 4,950 |
| 2016-12-07 | 4,815 | 4,875 | 4,815 | 4,875 | 26,300 | 4,875 |
| 2016-12-06 | 4,810 | 4,835 | 4,775 | 4,815 | 39,000 | 4,815 |
| 2016-12-05 | 4,735 | 4,765 | 4,695 | 4,755 | 37,100 | 4,755 |
| 2016-12-02 | 4,755 | 4,770 | 4,715 | 4,740 | 29,900 | 4,740 |
| 2016-12-01 | 4,785 | 4,795 | 4,725 | 4,740 | 44,000 | 4,740 |
| 2016-11-30 | 4,780 | 4,830 | 4,765 | 4,830 | 34,700 | 4,830 |
| 2016-11-29 | 4,720 | 4,780 | 4,715 | 4,775 | 33,400 | 4,775 |
| 2016-11-28 | 4,670 | 4,760 | 4,670 | 4,760 | 14,700 | 4,760 |
| 2016-11-25 | 4,715 | 4,785 | 4,685 | 4,710 | 24,900 | 4,710 |
| 2016-11-24 | 4,750 | 4,755 | 4,675 | 4,715 | 16,400 | 4,715 |
| 2016-11-22 | 4,710 | 4,725 | 4,695 | 4,710 | 12,300 | 4,710 |
| 2016-11-21 | 4,710 | 4,765 | 4,700 | 4,705 | 24,200 | 4,705 |
| 2016-11-18 | 4,620 | 4,690 | 4,600 | 4,675 | 24,600 | 4,675 |
| 2016-11-17 | 4,595 | 4,600 | 4,525 | 4,580 | 30,700 | 4,580 |
| 2016-11-16 | 4,555 | 4,630 | 4,545 | 4,630 | 33,100 | 4,630 |
| 2016-11-15 | 4,630 | 4,650 | 4,535 | 4,560 | 20,400 | 4,560 |
| 2016-11-14 | 4,565 | 4,645 | 4,565 | 4,630 | 29,100 | 4,630 |
| 2016-11-11 | 4,680 | 4,700 | 4,540 | 4,565 | 31,500 | 4,565 |
| 2016-11-10 | 4,600 | 4,665 | 4,600 | 4,645 | 33,100 | 4,645 |
| 2016-11-09 | 4,595 | 4,630 | 4,340 | 4,365 | 40,900 | 4,365 |
| 2016-11-08 | 4,615 | 4,625 | 4,555 | 4,590 | 28,400 | 4,590 |
| 2016-11-07 | 4,635 | 4,635 | 4,560 | 4,585 | 25,500 | 4,585 |
| 2016-11-04 | 4,530 | 4,560 | 4,495 | 4,530 | 23,800 | 4,530 |
| 2016-11-02 | 4,515 | 4,595 | 4,465 | 4,555 | 54,700 | 4,555 |
| 2016-11-01 | 4,610 | 4,630 | 4,525 | 4,550 | 77,500 | 4,550 |
| 2016-10-31 | 4,945 | 4,950 | 4,725 | 4,755 | 55,300 | 4,755 |
| 2016-10-28 | 4,825 | 4,905 | 4,785 | 4,875 | 49,200 | 4,875 |
| 2016-10-27 | 4,825 | 4,845 | 4,685 | 4,800 | 44,700 | 4,800 |
| 2016-10-26 | 4,830 | 4,845 | 4,805 | 4,825 | 21,000 | 4,825 |
| 2016-10-25 | 4,810 | 4,860 | 4,800 | 4,830 | 29,900 | 4,830 |
| 2016-10-24 | 4,730 | 4,800 | 4,710 | 4,775 | 20,700 | 4,775 |
| 2016-10-21 | 4,780 | 4,795 | 4,745 | 4,765 | 34,400 | 4,765 |
| 2016-10-20 | 4,720 | 4,790 | 4,705 | 4,770 | 42,000 | 4,770 |
| 2016-10-19 | 4,680 | 4,715 | 4,645 | 4,715 | 35,000 | 4,715 |
| 2016-10-17 | 4,555 | 4,565 | 4,500 | 4,535 | 22,200 | 4,535 |
| 2016-10-13 | 4,475 | 4,550 | 4,475 | 4,540 | 25,800 | 4,540 |
| 2016-10-12 | 4,465 | 4,515 | 4,420 | 4,430 | 25,600 | 4,430 |
| 2016-10-11 | 4,510 | 4,560 | 4,510 | 4,530 | 18,500 | 4,530 |
| 2016-10-07 | 4,510 | 4,565 | 4,465 | 4,510 | 32,800 | 4,510 |
| 2016-10-06 | 4,500 | 4,535 | 4,465 | 4,510 | 37,000 | 4,510 |
| 2016-10-05 | 4,450 | 4,500 | 4,405 | 4,430 | 40,000 | 4,430 |
| 2016-10-04 | 4,425 | 4,440 | 4,365 | 4,440 | 27,800 | 4,440 |
| 2016-10-03 | 4,360 | 4,405 | 4,300 | 4,385 | 24,300 | 4,385 |
| 2016-09-30 | 4,330 | 4,345 | 4,270 | 4,290 | 28,500 | 4,290 |
| 2016-09-29 | 4,415 | 4,465 | 4,330 | 4,460 | 27,000 | 4,460 |
| 2016-09-28 | 4,325 | 4,450 | 4,310 | 4,385 | 15,400 | 4,385 |
| 2016-09-27 | 865 | 888 | 860 | 888 | 126,000 | 4,440 |
| 2016-09-26 | 877 | 885 | 865 | 865 | 112,000 | 4,325 |
| 2016-09-23 | 890 | 895 | 875 | 889 | 159,000 | 4,445 |
| 2016-09-21 | 851 | 882 | 843 | 881 | 127,000 | 4,405 |
| 2016-09-20 | 839 | 853 | 837 | 846 | 154,000 | 4,230 |
| 2016-09-16 | 852 | 852 | 844 | 848 | 105,000 | 4,240 |
| 2016-09-15 | 855 | 855 | 835 | 837 | 172,000 | 4,185 |
| 2016-09-14 | 847 | 863 | 847 | 851 | 145,000 | 4,255 |
| 2016-09-13 | 859 | 864 | 853 | 861 | 99,000 | 4,305 |
| 2016-09-12 | 855 | 864 | 840 | 847 | 170,000 | 4,235 |
| 2016-09-09 | 856 | 865 | 855 | 861 | 124,000 | 4,305 |
| 2016-09-08 | 873 | 873 | 860 | 866 | 122,000 | 4,330 |
| 2016-09-07 | 869 | 879 | 865 | 874 | 163,000 | 4,370 |
| 2016-09-06 | 860 | 880 | 857 | 874 | 116,000 | 4,370 |
| 2016-09-05 | 873 | 876 | 860 | 860 | 137,000 | 4,300 |
| 2016-09-02 | 859 | 874 | 850 | 858 | 243,000 | 4,290 |
| 2016-09-01 | 877 | 877 | 867 | 874 | 88,000 | 4,370 |
| 2016-08-31 | 851 | 873 | 851 | 872 | 219,000 | 4,360 |
| 2016-08-30 | 853 | 854 | 848 | 851 | 86,000 | 4,255 |
| 2016-08-29 | 841 | 856 | 841 | 853 | 100,000 | 4,265 |
| 2016-08-26 | 830 | 841 | 820 | 826 | 162,000 | 4,130 |
| 2016-08-25 | 856 | 860 | 838 | 841 | 203,000 | 4,205 |
| 2016-08-24 | 853 | 872 | 852 | 863 | 99,000 | 4,315 |
| 2016-08-23 | 851 | 868 | 851 | 862 | 91,000 | 4,310 |
| 2016-08-22 | 850 | 869 | 850 | 866 | 64,000 | 4,330 |
| 2016-08-19 | 849 | 863 | 845 | 852 | 86,000 | 4,260 |
| 2016-08-18 | 854 | 861 | 841 | 849 | 99,000 | 4,245 |
| 2016-08-17 | 842 | 864 | 842 | 859 | 173,000 | 4,295 |
| 2016-08-16 | 875 | 875 | 854 | 855 | 103,000 | 4,275 |
| 2016-08-15 | 870 | 885 | 865 | 868 | 85,000 | 4,340 |
| 2016-08-12 | 876 | 889 | 873 | 885 | 146,000 | 4,425 |
| 2016-08-10 | 877 | 877 | 860 | 861 | 135,000 | 4,305 |
| 2016-08-09 | 874 | 875 | 858 | 866 | 90,000 | 4,330 |
| 2016-08-08 | 882 | 896 | 870 | 875 | 243,000 | 4,375 |
| 2016-08-05 | 850 | 861 | 845 | 847 | 130,000 | 4,235 |
| 2016-08-04 | 838 | 856 | 835 | 852 | 171,000 | 4,260 |
| 2016-08-03 | 847 | 862 | 838 | 840 | 182,000 | 4,200 |
| 2016-08-02 | 868 | 876 | 848 | 865 | 606,000 | 4,325 |
| 2016-08-01 | 869 | 900 | 869 | 898 | 218,000 | 4,490 |
| 2016-07-29 | 879 | 900 | 852 | 894 | 357,000 | 4,470 |
| 2016-07-28 | 892 | 899 | 885 | 894 | 143,000 | 4,470 |
| 2016-07-27 | 863 | 893 | 863 | 890 | 152,000 | 4,450 |
| 2016-07-26 | 850 | 863 | 849 | 856 | 107,000 | 4,280 |
| 2016-07-25 | 879 | 883 | 855 | 855 | 154,000 | 4,275 |
| 2016-07-22 | 870 | 876 | 860 | 871 | 101,000 | 4,355 |
| 2016-07-21 | 880 | 894 | 879 | 888 | 89,000 | 4,440 |
| 2016-07-20 | 863 | 877 | 863 | 877 | 158,000 | 4,385 |
| 2016-07-19 | 873 | 880 | 861 | 878 | 235,000 | 4,390 |
| 2016-07-15 | 853 | 877 | 853 | 861 | 148,000 | 4,305 |
| 2016-07-14 | 846 | 865 | 844 | 859 | 184,000 | 4,295 |
| 2016-07-13 | 850 | 859 | 835 | 847 | 232,000 | 4,235 |
| 2016-07-12 | 805 | 833 | 800 | 827 | 322,000 | 4,135 |
| 2016-07-11 | 785 | 795 | 780 | 785 | 210,000 | 3,925 |
| 2016-07-08 | 758 | 769 | 755 | 755 | 145,000 | 3,775 |
| 2016-07-07 | 755 | 774 | 753 | 758 | 200,000 | 3,790 |
| 2016-07-06 | 762 | 770 | 754 | 761 | 172,000 | 3,805 |
| 2016-07-05 | 791 | 792 | 774 | 781 | 102,000 | 3,905 |
| 2016-07-04 | 801 | 801 | 783 | 787 | 166,000 | 3,935 |
| 2016-07-01 | 804 | 812 | 796 | 800 | 211,000 | 4,000 |
| 2016-06-30 | 792 | 802 | 788 | 792 | 368,000 | 3,960 |
| 2016-06-29 | 793 | 799 | 780 | 792 | 209,000 | 3,960 |
| 2016-06-28 | 779 | 781 | 747 | 778 | 377,000 | 3,890 |
| 2016-06-27 | 786 | 802 | 777 | 782 | 235,000 | 3,910 |
| 2016-06-24 | 865 | 865 | 782 | 786 | 220,000 | 3,930 |
| 2016-06-23 | 857 | 858 | 842 | 848 | 139,000 | 4,240 |
| 2016-06-22 | 862 | 862 | 836 | 844 | 150,000 | 4,220 |
| 2016-06-21 | 875 | 875 | 834 | 863 | 222,000 | 4,315 |
| 2016-06-20 | 865 | 878 | 851 | 876 | 386,000 | 4,380 |
| 2016-06-17 | 827 | 843 | 820 | 820 | 389,000 | 4,100 |
| 2016-06-16 | 860 | 860 | 810 | 812 | 337,000 | 4,060 |
| 2016-06-15 | 841 | 873 | 838 | 866 | 286,000 | 4,330 |
| 2016-06-14 | 858 | 865 | 838 | 855 | 358,000 | 4,275 |
| 2016-06-13 | 884 | 889 | 861 | 864 | 236,000 | 4,320 |
| 2016-06-10 | 915 | 917 | 885 | 894 | 330,000 | 4,470 |
| 2016-06-09 | 907 | 917 | 904 | 912 | 240,000 | 4,560 |
| 2016-06-08 | 894 | 922 | 882 | 922 | 369,000 | 4,610 |
| 2016-06-07 | 875 | 890 | 870 | 887 | 323,000 | 4,435 |
| 2016-06-06 | 870 | 870 | 856 | 862 | 256,000 | 4,310 |
| 2016-06-03 | 866 | 880 | 862 | 874 | 259,000 | 4,370 |
| 2016-06-02 | 898 | 898 | 867 | 871 | 200,000 | 4,355 |
| 2016-06-01 | 887 | 896 | 874 | 894 | 312,000 | 4,470 |
| 2016-05-31 | 886 | 895 | 878 | 895 | 143,000 | 4,475 |
| 2016-05-30 | 878 | 886 | 870 | 882 | 136,000 | 4,410 |
| 2016-05-27 | 871 | 887 | 865 | 882 | 257,000 | 4,410 |
| 2016-05-26 | 862 | 875 | 862 | 870 | 167,000 | 4,350 |
| 2016-05-25 | 857 | 869 | 857 | 863 | 257,000 | 4,315 |
| 2016-05-24 | 856 | 859 | 848 | 852 | 126,000 | 4,260 |
| 2016-05-23 | 851 | 863 | 840 | 861 | 148,000 | 4,305 |
| 2016-05-20 | 845 | 856 | 845 | 854 | 103,000 | 4,270 |
| 2016-05-19 | 848 | 858 | 848 | 850 | 123,000 | 4,250 |
| 2016-05-18 | 844 | 862 | 843 | 856 | 201,000 | 4,280 |
| 2016-05-17 | 845 | 857 | 839 | 851 | 181,000 | 4,255 |
| 2016-05-16 | 840 | 850 | 835 | 840 | 162,000 | 4,200 |
| 2016-05-13 | 818 | 852 | 818 | 846 | 341,000 | 4,230 |
| 2016-05-12 | 826 | 834 | 818 | 824 | 201,000 | 4,120 |
| 2016-05-11 | 835 | 849 | 813 | 837 | 539,000 | 4,185 |
| 2016-05-10 | 799 | 837 | 799 | 837 | 331,000 | 4,185 |
| 2016-05-09 | 812 | 823 | 797 | 799 | 395,000 | 3,995 |
| 2016-05-06 | 822 | 828 | 813 | 822 | 294,000 | 4,110 |
| 2016-05-02 | 833 | 836 | 813 | 829 | 430,000 | 4,145 |
| 2016-04-28 | 833 | 890 | 833 | 844 | 763,000 | 4,220 |
| 2016-04-27 | 821 | 843 | 821 | 841 | 206,000 | 4,205 |
| 2016-04-26 | 843 | 848 | 826 | 836 | 172,000 | 4,180 |
| 2016-04-25 | 859 | 865 | 848 | 854 | 107,000 | 4,270 |
| 2016-04-22 | 837 | 858 | 837 | 858 | 178,000 | 4,290 |
| 2016-04-21 | 833 | 849 | 831 | 849 | 261,000 | 4,245 |
| 2016-04-20 | 825 | 839 | 818 | 832 | 303,000 | 4,160 |
| 2016-04-19 | 813 | 834 | 813 | 825 | 332,000 | 4,125 |
| 2016-04-18 | 786 | 822 | 784 | 818 | 250,000 | 4,090 |
| 2016-04-15 | 825 | 838 | 810 | 816 | 276,000 | 4,080 |
| 2016-04-14 | 819 | 840 | 816 | 840 | 297,000 | 4,200 |
| 2016-04-13 | 785 | 808 | 785 | 804 | 225,000 | 4,020 |
| 2016-04-12 | 776 | 788 | 772 | 785 | 251,000 | 3,925 |
| 2016-04-11 | 765 | 784 | 758 | 777 | 378,000 | 3,885 |
| 2016-04-08 | 721 | 760 | 720 | 753 | 189,000 | 3,765 |
| 2016-04-07 | 736 | 746 | 730 | 733 | 236,000 | 3,665 |
| 2016-04-06 | 753 | 759 | 732 | 737 | 243,000 | 3,685 |
| 2016-04-05 | 775 | 787 | 750 | 751 | 153,000 | 3,755 |
| 2016-04-04 | 771 | 788 | 771 | 784 | 231,000 | 3,920 |
| 2016-04-01 | 802 | 802 | 774 | 777 | 390,000 | 3,885 |
| 2016-03-31 | 798 | 807 | 792 | 793 | 230,000 | 3,965 |
| 2016-03-30 | 813 | 813 | 796 | 797 | 250,000 | 3,985 |
| 2016-03-29 | 799 | 814 | 798 | 810 | 150,000 | 4,050 |
| 2016-03-28 | 797 | 809 | 794 | 809 | 164,000 | 4,045 |
| 2016-03-25 | 799 | 800 | 787 | 797 | 111,000 | 3,985 |
| 2016-03-24 | 797 | 797 | 784 | 790 | 238,000 | 3,950 |
| 2016-03-23 | 807 | 809 | 792 | 797 | 148,000 | 3,985 |
| 2016-03-22 | 778 | 807 | 778 | 792 | 372,000 | 3,960 |
| 2016-03-18 | 796 | 800 | 761 | 765 | 510,000 | 3,825 |
| 2016-03-17 | 824 | 828 | 804 | 806 | 313,000 | 4,030 |
| 2016-03-16 | 816 | 827 | 808 | 814 | 308,000 | 4,070 |
| 2016-03-15 | 806 | 820 | 797 | 817 | 379,000 | 4,085 |
| 2016-03-14 | 784 | 811 | 784 | 806 | 318,000 | 4,030 |
| 2016-03-11 | 748 | 772 | 748 | 769 | 322,000 | 3,845 |
| 2016-03-10 | 736 | 763 | 736 | 758 | 309,000 | 3,790 |
| 2016-03-09 | 745 | 757 | 726 | 730 | 448,000 | 3,650 |
| 2016-03-08 | 756 | 769 | 740 | 758 | 451,000 | 3,790 |
| 2016-03-07 | 767 | 768 | 753 | 754 | 288,000 | 3,770 |
| 2016-03-04 | 736 | 766 | 736 | 752 | 514,000 | 3,760 |
| 2016-03-03 | 753 | 753 | 731 | 735 | 526,000 | 3,675 |
| 2016-03-02 | 759 | 766 | 750 | 753 | 282,000 | 3,765 |
| 2016-03-01 | 722 | 736 | 715 | 721 | 465,000 | 3,605 |
| 2016-02-29 | 769 | 772 | 733 | 733 | 319,000 | 3,665 |
| 2016-02-26 | 758 | 772 | 753 | 754 | 341,000 | 3,770 |
| 2016-02-25 | 739 | 757 | 732 | 747 | 338,000 | 3,735 |
| 2016-02-24 | 744 | 755 | 739 | 746 | 202,000 | 3,730 |
| 2016-02-23 | 771 | 780 | 754 | 756 | 109,000 | 3,780 |
| 2016-02-22 | 746 | 774 | 746 | 766 | 113,000 | 3,830 |
| 2016-02-19 | 768 | 783 | 756 | 761 | 172,000 | 3,805 |
| 2016-02-18 | 788 | 789 | 771 | 783 | 241,000 | 3,915 |
| 2016-02-17 | 783 | 798 | 762 | 776 | 188,000 | 3,880 |
| 2016-02-16 | 758 | 805 | 758 | 782 | 232,000 | 3,910 |
| 2016-02-15 | 755 | 786 | 746 | 777 | 340,000 | 3,885 |
| 2016-02-12 | 743 | 753 | 712 | 712 | 547,000 | 3,560 |
| 2016-02-10 | 809 | 829 | 766 | 784 | 287,000 | 3,920 |
| 2016-02-09 | 832 | 841 | 800 | 811 | 253,000 | 4,055 |
| 2016-02-08 | 841 | 882 | 840 | 877 | 161,000 | 4,385 |
| 2016-02-05 | 839 | 859 | 836 | 857 | 173,000 | 4,285 |
| 2016-02-04 | 860 | 865 | 850 | 854 | 174,000 | 4,270 |
| 2016-02-03 | 855 | 873 | 854 | 858 | 273,000 | 4,290 |
| 2016-02-02 | 921 | 929 | 895 | 899 | 255,000 | 4,495 |
| 2016-02-01 | 945 | 964 | 941 | 951 | 217,000 | 4,755 |
| 2016-01-29 | 913 | 955 | 903 | 930 | 384,000 | 4,650 |
| 2016-01-28 | 875 | 904 | 875 | 896 | 194,000 | 4,480 |
| 2016-01-27 | 890 | 893 | 861 | 890 | 168,000 | 4,450 |
| 2016-01-26 | 898 | 898 | 865 | 865 | 86,000 | 4,325 |
| 2016-01-25 | 907 | 909 | 884 | 898 | 179,000 | 4,490 |
| 2016-01-22 | 863 | 879 | 843 | 877 | 283,000 | 4,385 |
| 2016-01-21 | 862 | 875 | 821 | 821 | 314,000 | 4,105 |
| 2016-01-20 | 895 | 906 | 846 | 847 | 289,000 | 4,235 |
| 2016-01-19 | 876 | 890 | 868 | 887 | 249,000 | 4,435 |
| 2016-01-18 | 864 | 876 | 852 | 869 | 149,000 | 4,345 |
| 2016-01-15 | 873 | 885 | 873 | 881 | 157,000 | 4,405 |
| 2016-01-14 | 882 | 893 | 864 | 873 | 181,000 | 4,365 |
| 2016-01-13 | 869 | 901 | 869 | 901 | 255,000 | 4,505 |
| 2016-01-12 | 876 | 880 | 852 | 853 | 237,000 | 4,265 |
| 2016-01-08 | 896 | 911 | 886 | 891 | 167,000 | 4,455 |
| 2016-01-07 | 933 | 941 | 883 | 887 | 338,000 | 4,435 |
| 2016-01-06 | 936 | 946 | 931 | 935 | 117,000 | 4,675 |
| 2016-01-05 | 941 | 945 | 932 | 939 | 117,000 | 4,695 |
| 2016-01-04 | 957 | 968 | 941 | 943 | 136,000 | 4,715 |
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
