4234 (株)サンエー化研 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2002-12-20 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-12-16 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2002-12-13 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-12-12 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 2002-12-05 | 510 | 560 | 510 | 560 | 12,000 | 560 |
| 2002-12-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-12-03 | 469 | 475 | 469 | 475 | 4,000 | 475 |
| 2002-12-02 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-11-29 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 2002-11-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-11-25 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 2002-11-22 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 2002-11-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-11-18 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2002-11-15 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2002-11-13 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-11-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-11-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-11-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-07 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 2002-11-05 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-10-30 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2002-10-29 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2002-10-25 | 560 | 580 | 560 | 580 | 4,000 | 580 |
| 2002-10-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-10-15 | 550 | 550 | 511 | 511 | 4,000 | 511 |
| 2002-10-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-10-10 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2002-10-08 | 549 | 549 | 549 | 549 | 32,000 | 549 |
| 2002-10-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-10-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-09-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-09-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-09-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-09-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-24 | 575 | 581 | 575 | 581 | 7,000 | 581 |
| 2002-09-20 | 538 | 538 | 520 | 520 | 3,000 | 520 |
| 2002-09-17 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 2002-09-13 | 580 | 600 | 580 | 580 | 9,000 | 580 |
| 2002-09-12 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 2002-09-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-09-10 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 2002-09-06 | 580 | 590 | 580 | 580 | 5,000 | 580 |
| 2002-09-04 | 570 | 580 | 550 | 580 | 7,000 | 580 |
| 2002-09-03 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2002-09-02 | 536 | 550 | 535 | 550 | 9,000 | 550 |
| 2002-08-28 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-08-27 | 500 | 540 | 500 | 540 | 6,000 | 540 |
| 2002-08-23 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2002-08-22 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2002-08-21 | 510 | 530 | 500 | 500 | 12,000 | 500 |
| 2002-08-20 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2002-08-15 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-08-06 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2002-08-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-07-25 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2002-07-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-07-15 | 515 | 525 | 515 | 515 | 7,000 | 515 |
| 2002-07-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-07-03 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2002-06-28 | 490 | 490 | 460 | 460 | 2,000 | 460 |
| 2002-06-25 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2002-06-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-06-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-06-14 | 520 | 520 | 519 | 520 | 18,000 | 520 |
| 2002-06-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-06-10 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-06-05 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2002-06-04 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2002-06-03 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2002-05-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-05-28 | 512 | 512 | 505 | 505 | 142,000 | 505 |
| 2002-05-24 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2002-05-23 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2002-05-22 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 2002-05-21 | 491 | 495 | 491 | 495 | 2,000 | 495 |
| 2002-05-20 | 495 | 495 | 481 | 481 | 3,000 | 481 |
| 2002-05-15 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2002-05-14 | 480 | 480 | 460 | 460 | 2,000 | 460 |
| 2002-05-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-05-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-04-25 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2002-04-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-15 | 513 | 515 | 513 | 515 | 5,000 | 515 |
| 2002-04-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-04-05 | 489 | 530 | 489 | 530 | 3,000 | 530 |
| 2002-04-03 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-04-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-04-01 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2002-03-27 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-03-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-03-22 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2002-03-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-03-19 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2002-03-18 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 2002-03-15 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2002-03-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-03-13 | 520 | 530 | 520 | 525 | 6,000 | 525 |
| 2002-03-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-03-07 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-03-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-02-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-02-27 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-02-25 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2002-02-21 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 2002-02-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-02-19 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2002-02-15 | 520 | 520 | 500 | 500 | 8,000 | 500 |
| 2002-02-14 | 504 | 505 | 500 | 500 | 8,000 | 500 |
| 2002-02-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-02-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-02-08 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2002-02-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-01-29 | 560 | 560 | 551 | 551 | 3,000 | 551 |
| 2002-01-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-01-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-15 | 593 | 593 | 593 | 593 | 5,000 | 593 |
| 2002-01-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
分割・併合履歴 ： なし
