4234 (株)サンエー化研 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 1,030 |
| 2003-12-29 | 1,030 | 1,030 | 1,000 | 1,030 | 4,000 | 1,030 |
| 2003-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-12-25 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2003-12-22 | 1,000 | 1,050 | 1,000 | 1,050 | 4,000 | 1,050 |
| 2003-12-19 | 1,050 | 1,050 | 1,030 | 1,040 | 5,000 | 1,040 |
| 2003-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2003-12-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-12-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-12-15 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2003-12-12 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2003-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-12-10 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 1,050 |
| 2003-12-09 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 2003-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-05 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2003-12-04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2003-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2003-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-11-27 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2003-11-26 | 1,020 | 1,020 | 990 | 990 | 7,000 | 990 |
| 2003-11-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2003-11-21 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2003-11-20 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2003-11-19 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2003-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-11-14 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-11-12 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2003-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-11-07 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2003-11-06 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2003-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2003-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2003-10-31 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2003-10-30 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 1,040 |
| 2003-10-28 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 2003-10-24 | 1,070 | 1,080 | 1,030 | 1,080 | 19,000 | 1,080 |
| 2003-10-23 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 1,070 |
| 2003-10-22 | 1,120 | 1,130 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2003-10-21 | 1,110 | 1,140 | 1,080 | 1,120 | 19,000 | 1,120 |
| 2003-10-20 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2003-10-17 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 2003-10-16 | 1,120 | 1,120 | 1,080 | 1,080 | 13,000 | 1,080 |
| 2003-10-15 | 1,150 | 1,160 | 1,100 | 1,140 | 30,000 | 1,140 |
| 2003-10-14 | 1,080 | 1,150 | 1,080 | 1,150 | 46,000 | 1,150 |
| 2003-10-10 | 1,030 | 1,050 | 1,010 | 1,010 | 14,000 | 1,010 |
| 2003-10-09 | 1,010 | 1,040 | 1,000 | 1,030 | 20,000 | 1,030 |
| 2003-10-08 | 1,010 | 1,050 | 1,010 | 1,030 | 16,000 | 1,030 |
| 2003-10-07 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 2003-10-06 | 1,050 | 1,050 | 1,000 | 1,050 | 31,000 | 1,050 |
| 2003-10-03 | 1,090 | 1,090 | 1,020 | 1,050 | 52,000 | 1,050 |
| 2003-10-02 | 960 | 1,050 | 960 | 1,050 | 58,000 | 1,050 |
| 2003-10-01 | 940 | 950 | 940 | 945 | 8,000 | 945 |
| 2003-09-30 | 930 | 940 | 930 | 930 | 8,000 | 930 |
| 2003-09-29 | 911 | 940 | 911 | 940 | 11,000 | 940 |
| 2003-09-26 | 895 | 910 | 895 | 910 | 7,000 | 910 |
| 2003-09-25 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 2003-09-24 | 885 | 886 | 885 | 885 | 6,000 | 885 |
| 2003-09-22 | 895 | 895 | 885 | 885 | 12,000 | 885 |
| 2003-09-19 | 900 | 900 | 895 | 895 | 7,000 | 895 |
| 2003-09-18 | 900 | 900 | 885 | 885 | 7,000 | 885 |
| 2003-09-17 | 890 | 900 | 890 | 900 | 14,000 | 900 |
| 2003-09-16 | 889 | 890 | 885 | 885 | 12,000 | 885 |
| 2003-09-12 | 891 | 895 | 890 | 890 | 17,000 | 890 |
| 2003-09-11 | 880 | 890 | 880 | 890 | 22,000 | 890 |
| 2003-09-10 | 880 | 880 | 879 | 880 | 15,000 | 880 |
| 2003-09-09 | 880 | 880 | 870 | 880 | 18,000 | 880 |
| 2003-09-08 | 840 | 880 | 840 | 870 | 11,000 | 870 |
| 2003-09-05 | 840 | 840 | 830 | 831 | 4,000 | 831 |
| 2003-09-04 | 859 | 860 | 835 | 860 | 8,000 | 860 |
| 2003-09-03 | 900 | 900 | 861 | 881 | 12,000 | 881 |
| 2003-09-02 | 950 | 960 | 900 | 900 | 21,000 | 900 |
| 2003-09-01 | 915 | 930 | 910 | 930 | 43,000 | 930 |
| 2003-08-29 | 780 | 830 | 780 | 830 | 19,000 | 830 |
| 2003-08-28 | 696 | 730 | 696 | 730 | 7,000 | 730 |
| 2003-08-25 | 711 | 711 | 690 | 690 | 4,000 | 690 |
| 2003-08-22 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2003-08-20 | 720 | 720 | 702 | 702 | 3,000 | 702 |
| 2003-08-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-08-15 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2003-08-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-08-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-08-12 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-08-11 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2003-08-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-08-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-08-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-07-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-07-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2003-07-28 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2003-07-25 | 699 | 699 | 699 | 699 | 6,000 | 699 |
| 2003-07-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-07-22 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2003-07-15 | 700 | 700 | 661 | 661 | 4,000 | 661 |
| 2003-07-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-06-30 | 677 | 680 | 677 | 680 | 7,000 | 680 |
| 2003-06-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-06-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-06-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-06-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-06-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-06-10 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2003-06-09 | 650 | 690 | 650 | 690 | 5,000 | 690 |
| 2003-06-06 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2003-06-05 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 2003-06-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-05-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-05-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-05-23 | 645 | 645 | 601 | 601 | 5,000 | 601 |
| 2003-05-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-05-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-05-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-05-16 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2003-04-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-04-15 | 609 | 609 | 605 | 605 | 4,000 | 605 |
| 2003-04-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-04-10 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2003-03-25 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 2003-03-24 | 560 | 580 | 560 | 580 | 5,000 | 580 |
| 2003-03-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-03-14 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2003-03-12 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2003-03-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-03-10 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-03-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-03-04 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2003-02-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-02-14 | 519 | 522 | 519 | 522 | 4,000 | 522 |
| 2003-02-12 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2003-02-07 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2003-02-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-01-31 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-01-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-01-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-01-27 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2003-01-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-01-22 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2003-01-15 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2003-01-14 | 526 | 526 | 525 | 525 | 2,000 | 525 |
分割・併合履歴 ： なし
