4234 (株)サンエー化研 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 770 | 800 | 750 | 800 | 7,000 | 800 |
| 2000-12-27 | 760 | 780 | 760 | 770 | 10,000 | 770 |
| 2000-12-26 | 750 | 760 | 745 | 760 | 9,000 | 760 |
| 2000-12-25 | 742 | 750 | 742 | 750 | 13,000 | 750 |
| 2000-12-22 | 700 | 748 | 700 | 748 | 4,000 | 748 |
| 2000-12-21 | 699 | 729 | 699 | 700 | 10,000 | 700 |
| 2000-12-19 | 750 | 750 | 700 | 749 | 3,000 | 749 |
| 2000-12-18 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-12-15 | 760 | 760 | 750 | 750 | 8,000 | 750 |
| 2000-12-14 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2000-12-13 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 2000-12-12 | 764 | 764 | 720 | 750 | 8,000 | 750 |
| 2000-12-11 | 750 | 758 | 750 | 758 | 5,000 | 758 |
| 2000-12-08 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2000-12-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-12-06 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 2000-12-05 | 710 | 750 | 700 | 750 | 8,000 | 750 |
| 2000-12-04 | 699 | 700 | 695 | 700 | 9,000 | 700 |
| 2000-12-01 | 660 | 700 | 660 | 700 | 2,000 | 700 |
| 2000-11-30 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 2000-11-28 | 650 | 700 | 650 | 695 | 4,000 | 695 |
| 2000-11-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-11-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-11-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-11-14 | 650 | 690 | 650 | 690 | 3,000 | 690 |
| 2000-11-10 | 670 | 690 | 650 | 690 | 15,000 | 690 |
| 2000-11-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-11-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-11-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-11-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-10-31 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-10-30 | 725 | 725 | 680 | 680 | 3,000 | 680 |
| 2000-10-26 | 670 | 725 | 670 | 725 | 2,000 | 725 |
| 2000-10-25 | 699 | 699 | 680 | 680 | 5,000 | 680 |
| 2000-10-23 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-10-20 | 700 | 725 | 700 | 725 | 18,000 | 725 |
| 2000-10-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-10-18 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2000-10-16 | 731 | 735 | 731 | 735 | 2,000 | 735 |
| 2000-10-13 | 735 | 780 | 730 | 780 | 6,000 | 780 |
| 2000-10-12 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2000-10-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-10-06 | 750 | 790 | 750 | 790 | 2,000 | 790 |
| 2000-09-29 | 800 | 800 | 750 | 800 | 12,000 | 800 |
| 2000-09-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-09-27 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2000-09-26 | 750 | 779 | 750 | 779 | 2,000 | 779 |
| 2000-09-25 | 780 | 780 | 730 | 730 | 6,000 | 730 |
| 2000-09-22 | 780 | 780 | 750 | 770 | 9,000 | 770 |
| 2000-09-21 | 750 | 800 | 750 | 780 | 9,000 | 780 |
| 2000-09-19 | 750 | 800 | 750 | 800 | 4,000 | 800 |
| 2000-09-18 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-09-14 | 800 | 800 | 770 | 770 | 4,000 | 770 |
| 2000-09-11 | 801 | 810 | 800 | 800 | 7,000 | 800 |
| 2000-09-07 | 785 | 799 | 761 | 799 | 7,000 | 799 |
| 2000-09-05 | 790 | 810 | 780 | 800 | 7,000 | 800 |
| 2000-09-04 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2000-09-01 | 792 | 810 | 791 | 800 | 24,000 | 800 |
| 2000-08-31 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 2000-08-30 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 2000-08-29 | 800 | 800 | 795 | 795 | 6,000 | 795 |
| 2000-08-28 | 800 | 810 | 791 | 810 | 5,000 | 810 |
| 2000-08-25 | 800 | 819 | 791 | 819 | 8,000 | 819 |
| 2000-08-24 | 790 | 819 | 790 | 819 | 3,000 | 819 |
| 2000-08-23 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-08-22 | 800 | 820 | 800 | 820 | 13,000 | 820 |
| 2000-08-21 | 820 | 820 | 790 | 800 | 7,000 | 800 |
| 2000-08-18 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2000-08-17 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-08-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-08-15 | 801 | 810 | 801 | 810 | 6,000 | 810 |
| 2000-08-14 | 780 | 800 | 780 | 800 | 8,000 | 800 |
| 2000-08-11 | 775 | 799 | 775 | 799 | 2,000 | 799 |
| 2000-08-10 | 795 | 800 | 766 | 800 | 9,000 | 800 |
| 2000-08-09 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2000-08-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-04 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 2000-08-03 | 831 | 831 | 829 | 829 | 5,000 | 829 |
| 2000-08-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-08-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-07-31 | 790 | 830 | 790 | 830 | 3,000 | 830 |
| 2000-07-28 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2000-07-26 | 810 | 850 | 800 | 850 | 12,000 | 850 |
| 2000-07-25 | 865 | 865 | 850 | 850 | 5,000 | 850 |
| 2000-07-24 | 830 | 850 | 830 | 850 | 4,000 | 850 |
| 2000-07-21 | 865 | 865 | 850 | 850 | 5,000 | 850 |
| 2000-07-19 | 869 | 869 | 825 | 850 | 7,000 | 850 |
| 2000-07-18 | 870 | 875 | 870 | 875 | 9,000 | 875 |
| 2000-07-17 | 870 | 875 | 850 | 875 | 9,000 | 875 |
| 2000-07-14 | 879 | 880 | 870 | 870 | 17,000 | 870 |
| 2000-07-13 | 861 | 880 | 860 | 880 | 61,000 | 880 |
| 2000-07-12 | 830 | 870 | 825 | 841 | 60,000 | 841 |
| 2000-07-11 | 800 | 810 | 779 | 810 | 29,000 | 810 |
| 2000-07-10 | 775 | 795 | 775 | 795 | 18,000 | 795 |
| 2000-07-07 | 775 | 780 | 775 | 775 | 7,000 | 775 |
| 2000-07-06 | 780 | 790 | 780 | 780 | 8,000 | 780 |
| 2000-07-05 | 772 | 780 | 772 | 775 | 6,000 | 775 |
| 2000-07-04 | 750 | 799 | 750 | 770 | 12,000 | 770 |
| 2000-07-03 | 790 | 790 | 760 | 760 | 11,000 | 760 |
| 2000-06-30 | 790 | 790 | 780 | 790 | 15,000 | 790 |
| 2000-06-29 | 724 | 750 | 724 | 743 | 6,000 | 743 |
| 2000-06-28 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 2000-06-27 | 725 | 730 | 725 | 728 | 6,000 | 728 |
| 2000-06-26 | 730 | 730 | 722 | 723 | 5,000 | 723 |
| 2000-06-23 | 735 | 735 | 725 | 730 | 20,000 | 730 |
| 2000-06-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-06-21 | 720 | 720 | 719 | 720 | 5,000 | 720 |
| 2000-06-20 | 730 | 730 | 710 | 710 | 7,000 | 710 |
| 2000-06-19 | 730 | 735 | 730 | 730 | 11,000 | 730 |
| 2000-06-16 | 730 | 733 | 730 | 731 | 15,000 | 731 |
| 2000-06-15 | 726 | 726 | 726 | 726 | 4,000 | 726 |
| 2000-06-14 | 726 | 726 | 726 | 726 | 8,000 | 726 |
| 2000-06-13 | 725 | 726 | 725 | 726 | 9,000 | 726 |
| 2000-06-12 | 720 | 725 | 720 | 722 | 7,000 | 722 |
| 2000-06-09 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2000-06-08 | 720 | 730 | 720 | 730 | 14,000 | 730 |
| 2000-06-07 | 744 | 744 | 740 | 740 | 8,000 | 740 |
| 2000-06-06 | 745 | 759 | 730 | 730 | 9,000 | 730 |
| 2000-06-05 | 760 | 760 | 740 | 740 | 10,000 | 740 |
| 2000-06-02 | 799 | 799 | 760 | 760 | 10,000 | 760 |
| 2000-06-01 | 770 | 770 | 745 | 745 | 23,000 | 745 |
| 2000-05-31 | 760 | 790 | 760 | 790 | 10,000 | 790 |
| 2000-05-30 | 780 | 800 | 760 | 760 | 8,000 | 760 |
| 2000-05-29 | 760 | 780 | 760 | 760 | 11,000 | 760 |
| 2000-05-26 | 795 | 800 | 750 | 750 | 9,000 | 750 |
| 2000-05-25 | 800 | 813 | 799 | 800 | 36,000 | 800 |
| 2000-05-24 | 779 | 780 | 750 | 760 | 12,000 | 760 |
| 2000-05-23 | 710 | 780 | 710 | 780 | 18,000 | 780 |
| 2000-05-22 | 749 | 760 | 700 | 705 | 21,000 | 705 |
| 2000-05-19 | 780 | 780 | 750 | 750 | 18,000 | 750 |
| 2000-05-18 | 780 | 798 | 780 | 798 | 6,000 | 798 |
| 2000-05-17 | 800 | 800 | 780 | 785 | 14,000 | 785 |
| 2000-05-16 | 800 | 800 | 780 | 800 | 14,000 | 800 |
| 2000-05-15 | 801 | 820 | 790 | 800 | 17,000 | 800 |
| 2000-05-12 | 775 | 801 | 755 | 801 | 26,000 | 801 |
| 2000-05-11 | 800 | 800 | 790 | 795 | 11,000 | 795 |
| 2000-05-10 | 809 | 809 | 800 | 800 | 11,000 | 800 |
| 2000-05-09 | 825 | 825 | 790 | 810 | 35,000 | 810 |
| 2000-05-08 | 840 | 840 | 810 | 815 | 69,000 | 815 |
| 2000-05-02 | 790 | 830 | 760 | 810 | 173,000 | 810 |
| 2000-05-01 | 700 | 760 | 700 | 750 | 261,000 | 750 |
| 2000-04-28 | 800 | 800 | 800 | 800 | 55,000 | 800 |
| 2000-04-27 | 900 | 900 | 900 | 900 | 218,000 | 900 |
分割・併合履歴 ： なし
