4234 (株)サンエー化研 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
2022-06-245035034994992,200499
2022-06-234974994954992,600499
2022-06-224964984964971,000497
2022-06-21494494494494100494
2022-06-20494494494494400494
2022-06-174974974904942,000494
2022-06-165035034954973,700497
2022-06-155045045025022,800502
2022-06-145075105075101,300510
2022-06-135045075005071,200507
2022-06-105085085055051,500505
2022-06-095065085035082,500508
2022-06-085005065005062,500506
2022-06-07509509500506800506
2022-06-065035035005012,000501
2022-06-035055095055091,400509
2022-06-025065065045061,900506
2022-06-015065075045062,600506
2022-05-315035075025051,800505
2022-05-30500508500504700504
2022-05-274955014955005,000500
2022-05-26493493493493200493
2022-05-25492495492492700492
2022-05-244944954924951,400495
2022-05-23492495492492700492
2022-05-204944954924931,500493
2022-05-194944944904912,000491
2022-05-184964974954951,600495
2022-05-174934954924951,900495
2022-05-165085105075092,400509
2022-05-134994994984982,300498
2022-05-125045044914962,400496
2022-05-115035084964961,900496
2022-05-105115115015012,800501
2022-05-095145145065121,100512
2022-05-065125155115111,500511
2022-05-02515515512512700512
2022-04-285045155045155,000515
2022-04-27498499495495300495
2022-04-265005004975002,000500
2022-04-255075075015022,700502
2022-04-225075095035091,600509
2022-04-215065105035103,300510
2022-04-20506506504505800505
2022-04-19506506502503900503
2022-04-185065065005031,400503
2022-04-155135135085082,700508
2022-04-145175175125131,400513
2022-04-135055125055121,800512
2022-04-125075075035051,200505
2022-04-11510510508508500508
2022-04-085075105075101,000510
2022-04-07512512512512300512
2022-04-06516516511515900515
2022-04-055205225195191,000519
2022-04-04521524521524400524
2022-04-015275275185181,500518
2022-03-315255365225366,800536
2022-03-305305305145282,100528
2022-03-295295355295325,800532
2022-03-285315315245264,300526
2022-03-255265275225263,700526
2022-03-245185215185181,900518
2022-03-235145225145205,600520
2022-03-225135165085142,400514
2022-03-185045175045165,300516
2022-03-175095095005042,000504
2022-03-165025105025102,600510
2022-03-155035054995033,500503
2022-03-144995064935069,400506
2022-03-114964984874934,000493
2022-03-104904984904981,800498
2022-03-094924924844852,200485
2022-03-08489489486487800487
2022-03-074995034864885,200488
2022-03-044974974924933,700493
2022-03-034964994954991,700499
2022-03-024944954944951,400495
2022-03-01500500494494900494
2022-02-284955004955002,400500
2022-02-2549750149449410,300494
2022-02-2449950049449717,600497
2022-02-22499500498500500500
2022-02-214984984944982,300498
2022-02-184955014954982,500498
2022-02-1750050350050140,500501
2022-02-164985004975006,600500
2022-02-154964964914924,500492
2022-02-144944954904955,500495
2022-02-105005024975012,500501
2022-02-0950050048849918,200499
2022-02-084985004985001,100500
2022-02-07496496496496500496
2022-02-04493496493496300496
2022-02-035005004904933,300493
2022-02-024995004995001,400500
2022-02-01499499496496500496
2022-01-31494496494496200496
2022-01-28495495492494400494
2022-01-274994994914914,600491
2022-01-26499499499499200499
2022-01-255025024994992,200499
2022-01-245005014995011,400501
2022-01-214985004985001,000500
2022-01-20494498494498600498
2022-01-194964974944941,100494
2022-01-18499500499499600499
2022-01-175015015005011,300501
2022-01-1450650649850210,900502
2022-01-135035045005042,000504
2022-01-125025035005012,800501
2022-01-1150150250050210,800502
2022-01-074985004975002,700500
2022-01-065025024954961,700496
2022-01-055015025005022,900502
2022-01-044985014985011,600501

分割・併合履歴 : なし