4234 (株)サンエー化研 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-045375385335347,300534
2020-12-035275385235337,700533
2020-12-025245265225242,700524
2020-12-015285315205224,500522
2020-11-305365365255252,900525
2020-11-275355375335361,700536
2020-11-265395395305332,300533
2020-11-255405405305355,000535
2020-11-245355405305404,200540
2020-11-205225325205326,100532
2020-11-195355375215218,300521
2020-11-185385385325331,400533
2020-11-175395405325325,300532
2020-11-165425435355382,800538
2020-11-135395395355394,300539
2020-11-125395485385392,300539
2020-11-115375415365382,800538
2020-11-1055855853153119,800531
2020-11-0954355654355627,500556
2020-11-065345375305363,700536
2020-11-055355365305369,900536
2020-11-045425425355365,600536
2020-11-02540542540541800541
2020-10-305405405345382,000538
2020-10-295405415345401,900540
2020-10-285405425325393,200539
2020-10-275385395315352,900535
2020-10-265395395315376,400537
2020-10-235355355315344,800534
2020-10-225325325285297,300529
2020-10-2153053052352810,500528
2020-10-205205255155177,400517
2020-10-19523525518525900525
2020-10-16521529521523700523
2020-10-155225305225295,400529
2020-10-145245295235262,600526
2020-10-135295305255251,700525
2020-10-125295325245293,600529
2020-10-095325325265269,300526
2020-10-085325325305311,500531
2020-10-075325335275313,900531
2020-10-065275275235272,900527
2020-10-055275325205253,400525
2020-10-0253955052752715,800527
2020-09-3052454552453912,500539
2020-09-295215215175192,200519
2020-09-285125245125246,800524
2020-09-255145145065094,800509
2020-09-245165175105146,000514
2020-09-2351651951551819,200518
2020-09-185195205015207,800520
2020-09-175165165055093,600509
2020-09-165205215145154,000515
2020-09-155175235125198,700519
2020-09-1449652349152344,900523
2020-09-1150550849249420,500494
2020-09-10493564490505349,500505
2020-09-094864934834842,300484
2020-09-084864864784852,400485
2020-09-074864864764841,400484
2020-09-044904904824851,600485
2020-09-034924924874911,700491
2020-09-025005004924923,900492
2020-09-0149549849149720,700497
2020-08-3147150047149513,800495
2020-08-2847448446647115,600471
2020-08-274774814744741,600474
2020-08-26---479-479
2020-08-254814814644796,500479
2020-08-244814834804802,700480
2020-08-214824834814811,200481
2020-08-204784824774811,000481
2020-08-194774834774833,000483
2020-08-184734824734804,400480
2020-08-1748648847547510,000475
2020-08-144894894844845,200484
2020-08-134894904824884,900488
2020-08-124874914834832,700483
2020-08-114854904794879,300487
2020-08-07478482477480700480
2020-08-06481481478478300478
2020-08-05---479-479
2020-08-04480480479479800479
2020-08-03471471471471400471
2020-07-314704814484796,200479
2020-07-304764784764781,500478
2020-07-2947947947447811,500478
2020-07-284804874804873,100487
2020-07-274774864764861,500486
2020-07-2248248247548110,000481
2020-07-214764824764826,500482
2020-07-204704774654756,500475
2020-07-174614704614701,400470
2020-07-164624694504699,600469
2020-07-154654674624625,000462
2020-07-144624684574592,400459
2020-07-134654664564622,100462
2020-07-104704704584612,500461
2020-07-094724724604652,300465
2020-07-0845547845547020,000470
2020-07-074504564454551,300455
2020-07-064504554444491,400449
2020-07-034484544484541,100454
2020-07-024544614484481,100448
2020-07-014654654524541,200454
2020-06-3047447446446612,800466
2020-06-294604704604682,600468
2020-06-264614694594658,700465
2020-06-254584584544563,700456
2020-06-244574604554573,400457
2020-06-234434544434471,900447
2020-06-224404514374428,300442
2020-06-194484484404402,600440
2020-06-184464494404453,600445
2020-06-1744444644344610,600446
2020-06-164464504414428,600442
2020-06-154574574454454,900445
2020-06-124354484344483,900448
2020-06-1144846143944324,100443
2020-06-104504504454473,700447
2020-06-094474504434465,100446
2020-06-0845245243244313,300443
2020-06-054444544444476,000447
2020-06-0444848644344443,300444
2020-06-034504524454455,200445
2020-06-024444484444482,200448
2020-06-014504504484481,300448
2020-05-294454514424465,200446
2020-05-284454474434432,600443
2020-05-274494494384392,900439
2020-05-264504504434472,800447
2020-05-254594594434446,600444
2020-05-224644674574572,700457
2020-05-214724724614623,500462
2020-05-204614684614682,700468
2020-05-194534604534602,800460
2020-05-184624624454483,400448
2020-05-154674734564705,900470
2020-05-144694744664721,800472
2020-05-134664744634672,600467
2020-05-124784814714733,400473
2020-05-114704754704721,000472
2020-05-08470471466466900466
2020-05-074494674494653,600465
2020-05-014654654504594,700459
2020-04-304694744624645,900464
2020-04-284874874684683,500468
2020-04-274784954774875,900487
2020-04-2448049046647717,100477
2020-04-234744794704788,100478
2020-04-224844844724744,100474
2020-04-2148149647948813,700488
2020-04-205045084824869,900486
2020-04-1750052049850231,600502
2020-04-1648153448049792,000497
2020-04-15476525458506109,800506
2020-04-1441547241546027,600460
2020-04-1339240938540911,500409
2020-04-103893973853853,900385
2020-04-093873923843861,700386
2020-04-083713943713843,700384
2020-04-073783833713713,200371
2020-04-063693753653735,300373
2020-04-033833833753751,100375
2020-04-023873913713856,000385
2020-04-013884033804004,100400
2020-03-313824023823993,700399
2020-03-303823903803824,100382
2020-03-274054213983998,600399
2020-03-264034113994014,300401
2020-03-254164164014079,300407
2020-03-243883993883978,400397
2020-03-233973973803829,200382
2020-03-193934053874054,300405
2020-03-183833953833931,000393
2020-03-1736237835237517,400375
2020-03-163853903683704,500370
2020-03-1338138135436014,900360
2020-03-123974043883896,400389
2020-03-113904053904003,100400
2020-03-1037240437039017,400390
2020-03-0942942940140429,300404
2020-03-0644544542943438,000434
2020-03-054414504414452,100445
2020-03-044304474284418,600441
2020-03-0344745344044020,800440
2020-03-0243145043144030,500440
2020-02-2848048042044363,800443
2020-02-275035054854856,300485
2020-02-26510510503506800506
2020-02-255005144945148,500514
2020-02-215175235155232,500523
2020-02-205105185105172,900517
2020-02-195065155065113,900511
2020-02-185135255135252,600525
2020-02-1750452949852914,400529
2020-02-1453153150851413,800514
2020-02-135335335255261,700526
2020-02-125265375265266,500526
2020-02-105235285235234,500523
2020-02-075255265205233,300523
2020-02-065215285215238,000523
2020-02-055215235145166,200516
2020-02-045205225165162,100516
2020-02-0353253351651614,100516
2020-01-315275315255313,900531
2020-01-3054454652552513,000525
2020-01-295435465435442,400544
2020-01-285395425375421,400542
2020-01-275495505395398,300539
2020-01-2455755754655314,300553
2020-01-235525585525534,100553
2020-01-2255955955355716,200557
2020-01-21556556553554500554
2020-01-205505595505568,600556
2020-01-1754557054554961,100549
2020-01-165445445425441,300544
2020-01-155425475415476,000547
2020-01-1453554353354310,500543
2020-01-105295365295344,200534
2020-01-09530533530533600533
2020-01-0853153152852813,800528
2020-01-075335365335347,700534
2020-01-065335335325332,300533

分割・併合履歴 : なし