4234 (株)サンエー化研 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 540 | 580 | 540 | 580 | 3,000 | 580 |
| 2001-12-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-12-25 | 591 | 599 | 591 | 599 | 6,000 | 599 |
| 2001-12-21 | 540 | 550 | 520 | 550 | 7,000 | 550 |
| 2001-12-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-12-18 | 550 | 590 | 550 | 590 | 3,000 | 590 |
| 2001-12-14 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2001-12-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-12-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-12-10 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-12-05 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 2001-12-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-11-28 | 507 | 590 | 507 | 590 | 4,000 | 590 |
| 2001-11-22 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2001-11-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-11-16 | 505 | 505 | 505 | 505 | 8,000 | 505 |
| 2001-11-15 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2001-11-14 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2001-11-13 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2001-11-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-11-09 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2001-11-08 | 551 | 600 | 551 | 600 | 2,000 | 600 |
| 2001-11-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-05 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2001-11-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-10-30 | 651 | 669 | 651 | 669 | 2,000 | 669 |
| 2001-10-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-10-15 | 650 | 725 | 650 | 725 | 4,000 | 725 |
| 2001-09-21 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2001-09-18 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2001-09-17 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2001-09-14 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-09-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-09-10 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-09-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-09-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-09-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-09-03 | 729 | 729 | 700 | 700 | 8,000 | 700 |
| 2001-08-28 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 2001-08-27 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-08-24 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-08-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-15 | 770 | 785 | 770 | 785 | 4,000 | 785 |
| 2001-08-14 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-08-13 | 770 | 770 | 769 | 770 | 5,000 | 770 |
| 2001-08-08 | 730 | 770 | 730 | 770 | 2,000 | 770 |
| 2001-08-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-08-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-08-01 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2001-07-25 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2001-07-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-18 | 702 | 770 | 702 | 770 | 3,000 | 770 |
| 2001-07-13 | 791 | 799 | 791 | 799 | 5,000 | 799 |
| 2001-07-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-07-11 | 730 | 770 | 730 | 770 | 3,000 | 770 |
| 2001-07-06 | 784 | 799 | 784 | 799 | 4,000 | 799 |
| 2001-07-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-07-03 | 761 | 799 | 761 | 799 | 2,000 | 799 |
| 2001-06-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-06-26 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-06-25 | 800 | 800 | 780 | 800 | 9,000 | 800 |
| 2001-06-22 | 800 | 800 | 790 | 800 | 10,000 | 800 |
| 2001-06-21 | 770 | 780 | 770 | 780 | 7,000 | 780 |
| 2001-06-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-06-15 | 760 | 780 | 720 | 780 | 17,000 | 780 |
| 2001-06-14 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-06-13 | 733 | 733 | 731 | 731 | 2,000 | 731 |
| 2001-06-12 | 748 | 748 | 730 | 730 | 4,000 | 730 |
| 2001-06-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-08 | 741 | 750 | 741 | 750 | 2,000 | 750 |
| 2001-06-07 | 701 | 741 | 701 | 741 | 2,000 | 741 |
| 2001-06-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-05-31 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-05-30 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-05-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-05-25 | 760 | 780 | 760 | 780 | 2,000 | 780 |
| 2001-05-22 | 750 | 770 | 740 | 770 | 6,000 | 770 |
| 2001-05-21 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-05-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-05-15 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-05-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-05-08 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2001-04-26 | 780 | 820 | 780 | 820 | 4,000 | 820 |
| 2001-04-25 | 800 | 806 | 800 | 806 | 6,000 | 806 |
| 2001-04-23 | 760 | 789 | 750 | 789 | 4,000 | 789 |
| 2001-04-20 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2001-04-19 | 780 | 799 | 780 | 799 | 2,000 | 799 |
| 2001-04-16 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2001-04-13 | 800 | 830 | 800 | 830 | 5,000 | 830 |
| 2001-04-12 | 730 | 800 | 730 | 800 | 2,000 | 800 |
| 2001-04-10 | 800 | 800 | 740 | 800 | 3,000 | 800 |
| 2001-04-06 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-04-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-03-28 | 820 | 850 | 820 | 850 | 5,000 | 850 |
| 2001-03-26 | 825 | 825 | 819 | 820 | 10,000 | 820 |
| 2001-03-23 | 835 | 835 | 830 | 830 | 4,000 | 830 |
| 2001-03-22 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2001-03-15 | 837 | 838 | 835 | 835 | 3,000 | 835 |
| 2001-03-09 | 800 | 850 | 800 | 850 | 3,000 | 850 |
| 2001-03-06 | 830 | 850 | 830 | 850 | 3,000 | 850 |
| 2001-03-05 | 850 | 850 | 830 | 840 | 3,000 | 840 |
| 2001-03-01 | 830 | 860 | 830 | 860 | 2,000 | 860 |
| 2001-02-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-02-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-02-23 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2001-02-22 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2001-02-21 | 850 | 875 | 830 | 875 | 9,000 | 875 |
| 2001-02-20 | 850 | 850 | 840 | 850 | 7,000 | 850 |
| 2001-02-16 | 870 | 885 | 870 | 885 | 2,000 | 885 |
| 2001-02-15 | 890 | 890 | 875 | 885 | 6,000 | 885 |
| 2001-02-13 | 900 | 900 | 860 | 898 | 7,000 | 898 |
| 2001-02-09 | 900 | 900 | 860 | 900 | 17,000 | 900 |
| 2001-02-08 | 850 | 910 | 850 | 899 | 50,000 | 899 |
| 2001-02-07 | 860 | 860 | 850 | 860 | 6,000 | 860 |
| 2001-02-06 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 2001-02-05 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 2001-02-02 | 890 | 890 | 840 | 850 | 32,000 | 850 |
| 2001-02-01 | 800 | 890 | 800 | 890 | 40,000 | 890 |
| 2001-01-31 | 770 | 795 | 770 | 795 | 10,000 | 795 |
| 2001-01-30 | 735 | 770 | 731 | 770 | 9,000 | 770 |
| 2001-01-25 | 800 | 800 | 745 | 775 | 4,000 | 775 |
| 2001-01-24 | 780 | 780 | 760 | 780 | 8,000 | 780 |
| 2001-01-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-01-22 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2001-01-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-01-15 | 770 | 800 | 770 | 800 | 3,000 | 800 |
| 2001-01-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-01-11 | 762 | 762 | 750 | 750 | 7,000 | 750 |
| 2001-01-10 | 750 | 750 | 750 | 750 | 3,000 | 750 |
分割・併合履歴 ： なし
