4234 (株)サンエー化研 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-165325325295305,400530
2021-04-155345355335355,500535
2021-04-145355375345372,100537
2021-04-135355365325327,400532
2021-04-12535535533535900535
2021-04-095325365315321,700532
2021-04-085355385305327,700532
2021-04-075285355285352,300535
2021-04-065395455335334,700533
2021-04-055375415375381,600538
2021-04-025425425355352,500535
2021-04-015415435395391,200539
2021-03-315445445385437,500543
2021-03-305565565415425,200542
2021-03-295655655575575,500557
2021-03-2655656455556310,300563
2021-03-2555355754755710,300557
2021-03-245455525425528,900552
2021-03-235595595465468,700546
2021-03-2255355454655113,300551
2021-03-1955355354854914,100549
2021-03-185495535475489,300548
2021-03-175455485435483,900548
2021-03-165455475435447,800544
2021-03-155495495425446,700544
2021-03-1254354854154710,000547
2021-03-115375405345403,000540
2021-03-1053653653053512,300535
2021-03-095345355315356,500535
2021-03-085305335275335,800533
2021-03-055275295235299,100529
2021-03-045365395305307,500530
2021-03-035375395365382,300538
2021-03-025405405345373,800537
2021-03-015335395335365,100536
2021-02-2653953953153523,300535
2021-02-255405435385398,300539
2021-02-2454554553453613,200536
2021-02-225405415365418,400541
2021-02-195385405355368,800536
2021-02-1855655954054131,500541
2021-02-1755655955055621,500556
2021-02-16573574540566130,700566
2021-02-1553654553153318,200533
2021-02-125345365325366,000536
2021-02-105315325285321,300532
2021-02-095355355265304,700530
2021-02-0852653452653310,700533
2021-02-0553353851053526,100535
2021-02-045275295225272,700527
2021-02-035265285245273,000527
2021-02-025275285225234,800523
2021-02-015225225155214,300521
2021-01-295205245175194,100519
2021-01-285205205145171,500517
2021-01-275175185175182,300518
2021-01-265215215165162,500516
2021-01-255145185145165,100516
2021-01-225225225205221,900522
2021-01-215215225185213,400521
2021-01-205185205175181,600518
2021-01-195185225185191,400519
2021-01-185155225145142,800514
2021-01-155275305165169,500516
2021-01-145245305225306,000530
2021-01-135235245175245,300524
2021-01-1252352551852012,500520
2021-01-085185235165216,400521
2021-01-075275325215216,200521
2021-01-065315325235271,600527
2021-01-0553453453053111,800531
2021-01-045355355295344,700534

分割・併合履歴 : なし