4471 三洋化成工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-304,0354,0804,0354,04531,9004,045
2022-12-294,0004,0553,9804,04541,1004,045
2022-12-284,0304,0404,0104,02087,9004,020
2022-12-274,0504,0504,0154,04076,9004,040
2022-12-264,0154,0254,0054,02545,6004,025
2022-12-234,0004,0203,9804,01555,1004,015
2022-12-224,0004,0253,9804,00044,4004,000
2022-12-214,0354,0503,9753,98079,7003,980
2022-12-204,0954,1104,0154,03078,6004,030
2022-12-194,0904,0954,0704,07554,6004,075
2022-12-164,1154,1254,1004,10088,9004,100
2022-12-154,1454,1604,1454,16038,2004,160
2022-12-144,1504,1654,1254,16560,3004,165
2022-12-134,1604,1704,1254,13544,8004,135
2022-12-124,1504,1554,1154,12562,2004,125
2022-12-094,1804,1804,1554,16061,5004,160
2022-12-084,1804,1804,1504,17555,3004,175
2022-12-074,1854,2004,1804,18066,8004,180
2022-12-064,2104,2154,1754,19566,2004,195
2022-12-054,3004,3054,2204,23556,2004,235
2022-12-024,3554,3554,2854,29534,5004,295
2022-12-014,4354,4354,3704,37034,0004,370
2022-11-304,3904,4154,3704,40541,6004,405
2022-11-294,3704,4004,3404,36538,0004,365
2022-11-284,4004,4204,3804,39033,0004,390
2022-11-254,4404,4404,4004,41546,4004,415
2022-11-244,3904,4204,3554,42042,4004,420
2022-11-224,3254,3654,3254,33536,0004,335
2022-11-214,3054,3254,2804,32547,8004,325
2022-11-184,2904,3204,2754,29022,0004,290
2022-11-174,2454,2804,2354,28031,5004,280
2022-11-164,2454,2504,2254,25025,1004,250
2022-11-154,2604,2804,2404,27522,5004,275
2022-11-144,3054,3404,2704,27043,6004,270
2022-11-114,3604,3604,3004,30557,8004,305
2022-11-104,3904,3904,2654,29069,8004,290
2022-11-094,3254,3904,3204,39038,6004,390
2022-11-084,2704,3204,2504,32039,9004,320
2022-11-074,2254,2654,2204,23541,2004,235
2022-11-044,1904,2154,1854,21539,1004,215
2022-11-024,2504,2754,2104,25062,9004,250
2022-11-014,2454,2554,2004,20545,2004,205
2022-10-314,1704,2354,1704,21533,0004,215
2022-10-284,1304,1854,1254,155109,7004,155
2022-10-274,2154,2154,1654,17543,2004,175
2022-10-264,2354,2454,1904,21566,9004,215
2022-10-254,2504,2704,2154,22554,3004,225
2022-10-244,2354,2504,1954,21043,5004,210
2022-10-214,2004,2254,1504,19570,1004,195
2022-10-204,2254,2554,2004,21539,2004,215
2022-10-194,2404,2804,2404,26529,1004,265
2022-10-184,2104,2454,1954,23036,0004,230
2022-10-174,1804,2054,1404,16537,6004,165
2022-10-144,1704,2354,1154,21085,0004,210
2022-10-134,1554,1554,0604,090103,3004,090
2022-10-124,2304,2504,1604,16587,9004,165
2022-10-114,3054,3254,2554,26568,9004,265
2022-10-074,3804,3804,3504,36547,9004,365
2022-10-064,4254,4804,4054,41577,9004,415
2022-10-054,4504,4504,3904,42589,8004,425
2022-10-044,4004,4254,3754,40575,5004,405
2022-10-034,3354,3854,3054,33066,6004,330
2022-09-304,3604,3854,3504,38088,9004,380
2022-09-294,3354,3654,3154,34065,4004,340
2022-09-284,3454,3554,3104,35076,7004,350
2022-09-274,4104,4204,3654,36565,3004,365
2022-09-264,5054,5104,3854,405109,1004,405
2022-09-224,5404,5454,5154,52559,7004,525
2022-09-214,5704,5704,5404,55537,6004,555
2022-09-204,5554,6054,5454,55035,9004,550
2022-09-164,5804,5804,5454,54524,9004,545
2022-09-154,5904,5904,5554,57526,8004,575
2022-09-144,5704,6004,5554,57558,8004,575
2022-09-134,6254,6354,5904,63549,6004,635
2022-09-124,6304,6304,5904,62543,5004,625
2022-09-094,5604,6204,5604,62046,9004,620
2022-09-084,5404,5904,5254,58583,2004,585
2022-09-074,5504,5504,5104,51552,6004,515
2022-09-064,5654,5904,5504,55571,9004,555
2022-09-054,6304,6304,5804,59053,3004,590
2022-09-024,7204,7204,6504,66040,7004,660
2022-09-014,7204,7904,7154,71532,7004,715
2022-08-314,7304,7854,7304,77020,3004,770
2022-08-304,7454,7804,7154,78018,2004,780
2022-08-294,6804,7254,6704,71527,0004,715
2022-08-264,7754,7854,7554,75511,8004,755
2022-08-254,7854,8054,7654,76519,2004,765
2022-08-244,7504,7804,7304,76038,9004,760
2022-08-234,7454,7454,7104,72517,1004,725
2022-08-224,7154,7804,7004,77518,7004,775
2022-08-194,7654,7754,7454,74518,0004,745
2022-08-184,7854,7854,7604,76517,1004,765
2022-08-174,8304,8504,8154,82022,1004,820
2022-08-164,8054,8304,7804,81518,4004,815
2022-08-154,8304,9004,8054,81025,6004,810
2022-08-124,7154,8354,7154,81058,3004,810
2022-08-104,6104,6804,6054,68021,0004,680
2022-08-094,6804,6804,6304,63021,6004,630
2022-08-084,6504,6804,6504,67521,9004,675
2022-08-054,6604,7004,6454,69027,3004,690
2022-08-044,7904,7904,6354,68590,2004,685
2022-08-034,7904,7954,7454,78526,2004,785
2022-08-024,8304,8304,7654,77525,7004,775
2022-08-014,7904,8454,7904,84526,0004,845
2022-07-294,8204,8504,7954,79519,8004,795
2022-07-284,8504,8554,8104,83519,7004,835
2022-07-274,8154,8404,7754,83525,5004,835
2022-07-264,7704,8254,7604,81525,7004,815
2022-07-254,7854,7954,7604,77019,7004,770
2022-07-224,7804,7954,7504,78523,7004,785
2022-07-214,7654,7804,7354,78017,5004,780
2022-07-204,7254,7754,7204,77547,0004,775
2022-07-194,6804,6854,6454,65520,4004,655
2022-07-154,6754,6754,5954,66074,1004,660
2022-07-144,6604,6954,6454,69517,8004,695
2022-07-134,6804,7104,6604,67518,2004,675
2022-07-124,7604,7604,6704,67022,9004,670
2022-07-114,7504,7854,7404,77524,5004,775
2022-07-084,7204,7604,7004,70045,6004,700
2022-07-074,7054,7404,6854,72520,1004,725
2022-07-064,7554,7554,6704,70526,4004,705
2022-07-054,7704,8054,7404,75526,5004,755
2022-07-044,7304,7754,7304,77012,6004,770
2022-07-014,7654,8004,6904,70525,9004,705
2022-06-304,7504,7754,7304,75531,3004,755
2022-06-294,7854,8054,7554,78050,4004,780
2022-06-284,7704,7954,7304,79021,5004,790
2022-06-274,7404,7754,7154,77526,5004,775
2022-06-244,6604,7154,6454,70541,6004,705
2022-06-234,6554,6954,6404,64529,7004,645
2022-06-224,6754,6804,6204,62025,6004,620
2022-06-214,6254,6754,6154,64528,6004,645
2022-06-204,6954,6954,5504,55541,2004,555
2022-06-174,6454,6804,6204,66546,6004,665
2022-06-164,6904,7604,6904,74019,5004,740
2022-06-154,6804,7054,6804,68032,0004,680
2022-06-144,6754,7404,6754,70529,8004,705
2022-06-134,6954,7404,6954,72526,2004,725
2022-06-104,7754,7854,7354,76551,0004,765
2022-06-094,7954,8404,7804,80543,1004,805
2022-06-084,7104,8054,7104,79549,8004,795
2022-06-074,7304,7754,7204,75532,1004,755
2022-06-064,7004,7154,6954,71521,5004,715
2022-06-034,7054,7504,6954,74038,6004,740
2022-06-024,7404,7404,6904,70517,3004,705
2022-06-014,6504,7404,6304,74037,9004,740
2022-05-314,6154,6804,6104,63045,9004,630
2022-05-304,5754,6354,5454,61571,9004,615
2022-05-274,5604,5754,5204,54034,0004,540
2022-05-264,5204,5454,5004,50030,4004,500
2022-05-254,5554,5554,5104,51047,4004,510
2022-05-244,6204,6204,5254,53034,5004,530
2022-05-234,5854,6354,5854,61028,4004,610
2022-05-204,5804,6054,5604,59032,0004,590
2022-05-194,5504,5904,5154,59047,1004,590
2022-05-184,6904,6904,6454,65512,1004,655
2022-05-174,6254,6554,6254,62523,4004,625
2022-05-164,7104,7204,6004,63568,2004,635
2022-05-134,6604,7704,5654,70079,7004,700
2022-05-125,0605,0604,6904,695144,4004,695
2022-05-115,0205,0605,0005,03019,7005,030
2022-05-105,0105,0704,9705,06024,5005,060
2022-05-095,0105,0404,9755,00035,6005,000
2022-05-064,9755,0504,9205,05065,3005,050
2022-05-024,9304,9554,8654,91532,0004,915
2022-04-284,8254,9804,8204,98033,8004,980
2022-04-274,7704,7804,7504,75567,8004,755
2022-04-264,8904,8954,8254,82518,1004,825
2022-04-254,8504,8704,8404,85527,5004,855
2022-04-224,9504,9504,9004,94530,9004,945
2022-04-214,9705,0004,9654,98533,0004,985
2022-04-204,9304,9454,9004,94530,7004,945
2022-04-194,9204,9604,8954,91519,1004,915
2022-04-184,9104,9254,8704,90017,9004,900
2022-04-154,9754,9804,9254,93516,5004,935
2022-04-144,9805,0204,9805,00015,8005,000
2022-04-134,9054,9804,9054,97025,7004,970
2022-04-124,9004,9454,8704,91026,8004,910
2022-04-114,9905,0004,9504,96517,9004,965
2022-04-084,9904,9904,8954,95527,6004,955
2022-04-074,9904,9904,9204,95036,2004,950
2022-04-065,1205,1205,0205,03027,1005,030
2022-04-055,1505,1805,0905,09029,4005,090
2022-04-045,1005,1205,0705,10017,6005,100
2022-04-015,0005,0904,9805,09026,0005,090
2022-03-315,0905,0905,0205,04023,5005,040
2022-03-305,1205,1305,0405,09045,1005,090
2022-03-295,1505,2005,1305,18030,8005,180
2022-03-285,1905,1905,1305,15020,4005,150
2022-03-255,2205,2205,1505,19028,6005,190
2022-03-245,1905,2005,1505,19028,3005,190
2022-03-235,1905,2005,1405,19037,4005,190
2022-03-225,1305,1705,1105,15054,6005,150
2022-03-185,0905,1205,0605,11077,6005,110
2022-03-175,0505,1205,0005,08078,6005,080
2022-03-164,9204,9404,8804,90534,9004,905
2022-03-154,8304,9454,8304,93042,0004,930
2022-03-144,9004,9304,8204,83057,3004,830
2022-03-114,9054,9054,8504,88034,9004,880
2022-03-104,8854,9404,8804,94036,8004,940
2022-03-094,7404,7954,7304,73542,1004,735
2022-03-084,7454,8204,7104,71547,7004,715
2022-03-074,9054,9354,8104,81059,6004,810
2022-03-045,0405,0504,9454,96542,5004,965
2022-03-035,0405,0905,0205,05042,7005,050
2022-03-025,0405,0404,9504,95042,0004,950
2022-03-015,2005,2005,0705,09050,0005,090
2022-02-284,9955,1304,9905,12067,6005,120
2022-02-254,9855,0104,9705,00041,1005,000
2022-02-244,9704,9904,9254,98557,5004,985
2022-02-225,0305,0505,0105,02041,9005,020
2022-02-215,0905,1005,0605,08021,6005,080
2022-02-185,0905,1505,0905,11029,1005,110
2022-02-175,2005,2005,1205,13020,6005,130
2022-02-165,1905,2205,1505,21038,9005,210
2022-02-155,1605,1605,0805,11047,1005,110
2022-02-145,1105,1405,1005,13035,5005,130
2022-02-105,2105,2405,1505,15037,6005,150
2022-02-095,1705,2405,1605,19044,5005,190
2022-02-085,1505,2005,1305,16042,1005,160
2022-02-075,1505,1805,0905,13053,7005,130
2022-02-045,2605,2605,1105,170117,2005,170
2022-02-035,2205,3805,2205,36092,4005,360
2022-02-025,1905,2605,1805,26024,3005,260
2022-02-015,2705,2705,1705,17024,8005,170
2022-01-315,2405,2405,1605,20033,2005,200
2022-01-285,1805,2705,1605,21072,8005,210
2022-01-275,1805,2005,0305,10086,8005,100
2022-01-265,2105,2405,1705,17021,9005,170
2022-01-255,2905,2905,1405,22053,3005,220
2022-01-245,1705,2905,1705,28040,7005,280
2022-01-215,1005,2105,0805,20062,1005,200
2022-01-205,0705,1605,0705,12036,0005,120
2022-01-195,1805,2005,0705,07076,5005,070
2022-01-185,2805,2805,2205,22035,8005,220
2022-01-175,2905,3205,2605,28017,8005,280
2022-01-145,3305,3405,2205,26049,8005,260
2022-01-135,3705,3905,3205,34027,8005,340
2022-01-125,3305,3905,3305,39035,9005,390
2022-01-115,3405,3505,3005,31027,7005,310
2022-01-075,3705,4105,3205,33043,7005,330
2022-01-065,4005,4205,3605,36038,3005,360
2022-01-055,4605,4605,4005,43044,4005,430
2022-01-045,4205,4305,3505,42049,6005,420

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