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
2021-09-275435475435445,200544
2021-09-2455556054854831,500548
2021-09-225555575525547,700554
2021-09-2154055654055324,400553
2021-09-175435435405416,700541
2021-09-165465485415414,200541
2021-09-155485505475473,600547
2021-09-145455495445498,000549
2021-09-135385435385416,000541
2021-09-105355385355384,000538
2021-09-09536536535535700535
2021-09-085335365325364,500536
2021-09-075325335315312,800531
2021-09-065315335315312,200531
2021-09-035315355315311,100531
2021-09-025355355305302,500530
2021-09-015365405325346,500534
2021-08-315375375355371,300537
2021-08-305315385315363,800536
2021-08-27532533532533200533
2021-08-2652853652853611,500536
2021-08-255235325235309,000530
2021-08-245235275235271,800527
2021-08-235205245185224,600522
2021-08-205345345205206,100520
2021-08-195365385345341,100534
2021-08-185365365325331,300533
2021-08-175365395365362,000536
2021-08-165425435405402,400540
2021-08-135495495415414,600541
2021-08-125445445385413,400541
2021-08-1155155253654223,400542
2021-08-105295455295416,200541
2021-08-06531531525529800529
2021-08-05526527524524800524
2021-08-045295315255253,700525
2021-08-035315315255282,200528
2021-08-025325325295303,500530
2021-07-305275345275326,200532
2021-07-295325405325401,200540
2021-07-28539539539539700539
2021-07-27543543540540300540
2021-07-265445445405441,100544
2021-07-215445445435437,100543
2021-07-205385405375402,000540
2021-07-19537542537539700539
2021-07-165375395355392,000539
2021-07-155285355285355,300535
2021-07-145385385335371,300537
2021-07-135345365325331,600533
2021-07-1252853552752910,900529
2021-07-095305305235252,000525
2021-07-085385455285375,300537
2021-07-075355385355371,300537
2021-07-06538538536536300536
2021-07-05536536535535800535
2021-07-0253754053653611,600536
2021-07-01540541537537400537
2021-06-305455455395397,300539
2021-06-295375415345393,600539
2021-06-285365375335373,400537
2021-06-255345365325343,600534
2021-06-24525529525528600528
2021-06-235235305235252,700525
2021-06-225265295225221,400522
2021-06-215265285245241,500524
2021-06-185305305265291,200529
2021-06-175335335325331,500533
2021-06-165335335255302,300530
2021-06-155275335255337,400533
2021-06-145285355255287,000528
2021-06-115235305195227,600522
2021-06-10521522520520800520
2021-06-0952452451751811,300518
2021-06-085255315215213,200521
2021-06-075265285215222,600522
2021-06-0453653751752412,600524
2021-06-035315355305322,900532
2021-06-025365365285284,600528
2021-06-01532536532535800535
2021-05-315305355305322,700532
2021-05-285365435305304,300530
2021-05-275375375325341,300534
2021-05-265335435335372,100537
2021-05-255515515385424,600542
2021-05-245475475415444,000544
2021-05-215485495445471,600547
2021-05-205445465415451,600545
2021-05-195435465395445,700544
2021-05-185275435235424,100542
2021-05-1751453151451732,800517
2021-05-145465555425479,500547
2021-05-135425425335393,000539
2021-05-125575575355408,800540
2021-05-115605645485489,100548
2021-05-1055456055256012,800560
2021-05-075545545455475,500547
2021-05-065605605495496,800549
2021-04-3055358554455965,000559
2021-04-285385395335331,500533
2021-04-27---535-535
2021-04-26538538535535700535
2021-04-235335395335394,400539
2021-04-225325375305372,900537
2021-04-215345395295294,200529
2021-04-205405405365368,000536
2021-04-195305405305408,800540
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