4234 (株)サンエー化研 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,2902,2902,2152,2404,8002,240
2005-12-292,2352,2552,1902,2307,2002,230
2005-12-282,2052,2052,0552,20011,2002,200
2005-12-272,2502,2852,1802,18013,1002,180
2005-12-262,1402,2602,1352,24012,7002,240
2005-12-222,1452,1502,0852,15012,0002,150
2005-12-212,1102,1102,0702,07013,2002,070
2005-12-202,0502,1552,0502,10051,7002,100
2005-12-192,0502,0602,0302,03010,3002,030
2005-12-162,0452,0502,0202,03012,2002,030
2005-12-152,1002,1002,0402,1004,4002,100
2005-12-142,1502,1502,0902,0905,1002,090
2005-12-132,1502,1502,0552,15010,9002,150
2005-12-122,1402,1502,1002,15010,8002,150
2005-12-092,1152,1602,0352,13015,0002,130
2005-12-082,0952,1502,0502,14521,8002,145
2005-12-072,1052,1502,1002,15015,2002,150
2005-12-062,1602,2002,0602,12055,0002,120
2005-12-051,9492,2401,9402,24063,0002,240
2005-12-021,9101,9501,8661,93618,9001,936
2005-12-011,9401,9401,8521,93013,9001,930
2005-11-301,9201,9301,8221,93046,2001,930
2005-11-291,7901,8701,7301,81049,6001,810
2005-11-281,6801,8101,6801,80160,5001,801
2005-11-251,6701,6941,6701,67037,0001,670
2005-11-241,6491,6751,6231,64526,0001,645
2005-11-221,6261,6501,6201,6506,5001,650
2005-11-211,6511,6511,6451,6513,4001,651
2005-11-181,6631,6851,6331,65117,1001,651
2005-11-171,6601,6701,6501,6697,9001,669
2005-11-161,6501,6701,6441,6705,7001,670
2005-11-151,6711,6721,6561,6563,7001,656
2005-11-141,6991,6991,6721,6723,3001,672
2005-11-111,7201,7301,6511,66210,7001,662
2005-11-101,6451,7191,6101,71911,2001,719
2005-11-091,7051,7051,6501,69812,6001,698
2005-11-081,7501,7501,7041,7048,7001,704
2005-11-071,7601,7901,7001,75013,6001,750
2005-11-041,7951,7991,7901,7907,6001,790
2005-11-021,8001,8101,7451,79519,7001,795
2005-11-011,7791,8001,7301,8009,2001,800
2005-10-311,7701,8101,7261,77926,6001,779
2005-10-281,7701,7701,6901,7201,9001,720
2005-10-271,7301,7701,6801,75517,3001,755
2005-10-261,6051,8501,6001,85033,4001,850
2005-10-251,6101,6101,6051,6059,4001,605
2005-10-241,6161,6161,5501,60013,1001,600
2005-10-211,6021,6151,6021,6107,6001,610
2005-10-201,6021,6701,6001,6608,3001,660
2005-10-191,6591,6591,6201,6305,2001,630
2005-10-181,6991,6991,6781,6781,7001,678
2005-10-171,6991,7001,6801,70018,2001,700
2005-10-141,6971,6991,6771,6997,9001,699
2005-10-131,7011,7091,6701,6998,1001,699
2005-10-121,6601,7101,6201,71026,9001,710
2005-10-111,6251,6551,6201,6554,9001,655
2005-10-071,6201,6601,6101,6558,4001,655
2005-10-061,6601,6601,6071,66010,7001,660
2005-10-051,6701,6701,6451,6594,8001,659
2005-10-041,6201,6481,6001,64816,1001,648
2005-10-031,6011,6251,6001,62022,4001,620
2005-09-301,6101,6291,5811,62716,9001,627
2005-09-291,6291,6291,6181,61812,2001,618
2005-09-281,6311,6451,6001,63021,8001,630
2005-09-271,6201,6701,6201,6308,7001,630
2005-09-261,6501,6601,6401,66033,8001,660
2005-09-221,5601,6451,5601,64517,2001,645
2005-09-211,5511,6201,5511,62029,9001,620
2005-09-201,6001,6001,5921,60033,8001,600
2005-09-161,6101,6201,5901,62028,9001,620
2005-09-151,6001,6201,5601,62033,4001,620
2005-09-141,5501,6001,4901,60031,3001,600
2005-09-131,4951,5851,4951,58084,1001,580
2005-09-121,4301,5131,4301,51359,8001,513
2005-09-091,4011,4251,4011,42045,8001,420
2005-09-081,3941,4391,3941,42548,2001,425
2005-09-071,3751,3901,3701,38326,0001,383
2005-09-061,3701,3791,3681,37219,0001,372
2005-09-051,3651,4001,3651,40019,6001,400
2005-09-021,3921,3991,3801,38910,1001,389
2005-09-011,3911,4451,3911,3965,5001,396
2005-08-311,4201,4451,4001,42030,6001,420
2005-08-301,4001,4281,3861,40045,7001,400
2005-08-291,4001,4001,3951,3956,2001,395
2005-08-261,3891,4001,3811,40013,1001,400
2005-08-251,4151,4151,3801,3907,5001,390
2005-08-241,3901,4181,3801,40025,9001,400
2005-08-231,3801,4001,3701,39030,8001,390
2005-08-221,3281,3801,3281,37011,4001,370
2005-08-191,3401,3401,3211,3214,6001,321
2005-08-181,3501,3501,3401,3403,5001,340
2005-08-171,3601,3601,3501,3505,1001,350
2005-08-161,3771,3801,3551,3604,4001,360
2005-08-151,3581,3751,3581,3757,6001,375
2005-08-121,3651,3891,3591,3609,2001,360
2005-08-111,3941,3941,3651,38510,3001,385
2005-08-101,3691,4001,3571,40020,2001,400
2005-08-091,3101,3691,3101,36913,7001,369
2005-08-081,3571,3571,3001,35517,5001,355
2005-08-051,3451,3801,3111,36022,0001,360
2005-08-041,3501,3501,2701,33236,1001,332
2005-08-031,3801,3801,3521,37012,7001,370
2005-08-021,3811,3831,3411,38331,2001,383
2005-08-011,3801,4201,3791,38342,1001,383
2005-07-291,3411,3801,3401,38057,9001,380
2005-07-281,3301,3391,3201,33939,3001,339
2005-07-271,3001,3391,2991,33085,9001,330
2005-07-261,2971,2991,2901,29919,6001,299
2005-07-251,2901,3061,2801,29836,6001,298
2005-07-221,2701,2721,2601,2729,7001,272
2005-07-211,2601,2701,2581,27023,4001,270
2005-07-201,2601,2651,2561,26021,7001,260
2005-07-191,2671,2691,2601,2608,3001,260
2005-07-151,2681,2681,2591,26716,9001,267
2005-07-141,2701,2701,2601,2629,9001,262
2005-07-131,2751,2781,2601,27017,2001,270
2005-07-121,2621,2701,2561,27020,9001,270
2005-07-111,2511,2651,2511,26215,1001,262
2005-07-081,2501,2531,2451,2538,1001,253
2005-07-071,2501,2541,2461,25011,3001,250
2005-07-061,2601,2601,2471,2543,9001,254
2005-07-051,2501,2601,2421,26026,4001,260
2005-07-041,2551,2551,2501,25011,1001,250
2005-07-011,2501,2551,2411,25010,5001,250
2005-06-301,2651,2651,2501,25013,7001,250
2005-06-291,2651,2671,2511,25118,0001,251
2005-06-281,2601,2671,2511,26018,1001,260
2005-06-271,3101,3101,2511,25531,5001,255
2005-06-241,2501,2511,2421,25012,3001,250
2005-06-231,2441,2521,2441,2527,0001,252
2005-06-221,2541,2541,2441,24417,5001,244
2005-06-211,2451,2501,2431,25023,3001,250
2005-06-201,2451,2471,2401,24114,9001,241
2005-06-171,2431,2451,2201,24514,1001,245
2005-06-161,2411,2431,2351,2387,2001,238
2005-06-151,2501,2501,2201,24114,1001,241
2005-06-141,2431,2501,2401,24815,4001,248
2005-06-131,2401,2451,2301,24210,5001,242
2005-06-101,2511,2551,2281,2358,0001,235
2005-06-091,2281,2511,2281,25025,9001,250
2005-06-081,2231,2351,2201,22618,1001,226
2005-06-071,2201,2241,2111,22410,4001,224
2005-06-061,2201,2251,2101,2209,0001,220
2005-06-031,2001,2121,2001,20540,5001,205
2005-06-021,2001,2001,1801,1957,6001,195
2005-06-011,1861,2001,1801,2006,3001,200
2005-05-311,1721,1801,1711,1754,4001,175
2005-05-301,1781,1861,1751,1868,3001,186
2005-05-271,1801,1891,1751,1775,4001,177
2005-05-261,1801,1891,1751,1893,1001,189
2005-05-251,1901,1941,1801,1945,1001,194
2005-05-241,1871,1901,1751,1806,1001,180
2005-05-231,2001,2031,1791,1808,7001,180
2005-05-201,1851,1901,1811,1854,1001,185
2005-05-191,1911,1951,1851,1908,0001,190
2005-05-181,1831,1951,1831,1946,1001,194
2005-05-171,1951,1951,1791,18513,0001,185
2005-05-161,1951,1951,1781,1785,7001,178
2005-05-131,1841,1981,1751,1766,8001,176
2005-05-121,2001,2001,1721,18412,3001,184
2005-05-111,2001,2001,1901,20010,8001,200
2005-05-101,2001,2051,1991,20011,0001,200
2005-05-091,2001,2041,1861,19710,2001,197
2005-05-061,1701,1851,1701,1824,6001,182
2005-05-021,1651,1671,1621,1644,6001,164
2005-04-281,2001,2001,1611,16110,1001,161
2005-04-271,1761,1941,1701,1943,1001,194
2005-04-261,1971,2001,1701,1754,5001,175
2005-04-251,1901,2201,1501,16714,3001,167
2005-04-221,1501,1551,1501,1506,3001,150
2005-04-211,1461,1461,1301,13213,5001,132
2005-04-201,1551,1601,1451,1456,9001,145
2005-04-191,1511,1551,1411,1557,0001,155
2005-04-181,1801,2001,1501,1557,7001,155
2005-04-151,2001,2001,1901,1909,3001,190
2005-04-141,1951,1951,1901,1954,8001,195
2005-04-131,2001,2001,1901,1918,6001,191
2005-04-121,2001,2001,1921,1927,8001,192
2005-04-111,2151,2151,2001,20011,2001,200
2005-04-081,2081,2081,2001,20010,9001,200
2005-04-071,2041,2141,1961,19611,0001,196
2005-04-061,2001,2051,1951,20011,4001,200
2005-04-051,2051,2051,1901,1958,3001,195
2005-04-041,2001,2051,1851,20510,1001,205
2005-04-011,1951,2051,1901,1909,7001,190
2005-03-311,2001,2101,1801,19520,4001,195
2005-03-301,2101,2101,1951,1956,5001,195
2005-03-291,2021,2151,1951,21513,3001,215
2005-03-281,2151,2221,2001,2228,3001,222
2005-03-251,2301,2301,2201,22910,7001,229
2005-03-241,2351,2391,2221,2225,8001,222
2005-03-231,2311,2351,2301,23010,3001,230
2005-03-221,2301,2401,2221,22529,1001,225
2005-03-181,2401,2401,2221,2229,9001,222
2005-03-171,2401,2401,2201,22311,6001,223
2005-03-161,2401,2401,2301,2407,8001,240
2005-03-151,2401,2411,2301,2409,3001,240
2005-03-141,2401,2401,2271,2309,6001,230
2005-03-111,2301,2441,2301,2338,8001,233
2005-03-101,2451,2451,2301,24029,1001,240
2005-03-091,2401,2401,2301,2397,6001,239
2005-03-081,2301,2401,2291,24011,7001,240
2005-03-071,2151,2371,2151,23012,1001,230
2005-03-041,2401,2411,2151,21517,1001,215
2005-03-031,2301,2411,2201,24019,1001,240
2005-03-021,2201,2401,2201,2308,8001,230
2005-03-011,2001,2251,1901,22015,5001,220
2005-02-281,2201,2331,2101,21018,8001,210
2005-02-251,2001,2201,1881,22021,5001,220
2005-02-241,1701,2201,1701,19520,3001,195
2005-02-231,2801,2801,2701,2701,5001,270
2005-02-211,2601,2601,2601,2602001,260
2005-02-171,2601,2651,2601,2607001,260
2005-02-161,2801,2801,2801,2803,9001,280
2005-02-151,2801,2801,2801,2803,0001,280
2005-02-141,2561,2801,2561,2801,2001,280
2005-02-101,3101,3101,2501,2565,4001,256
2005-02-091,3051,3101,3051,3101,4001,310
2005-02-081,2801,3001,2801,3006001,300
2005-02-071,2901,3001,2901,2904,3001,290
2005-02-041,3001,3101,2901,2903,0001,290
2005-02-031,2811,3101,2811,3107,0001,310
2005-02-021,3001,3001,2701,2701,1001,270
2005-02-011,3301,3301,3001,3001,1001,300
2005-01-311,3101,3101,2901,2902,5001,290
2005-01-281,3001,3001,3001,3001,5001,300
2005-01-271,3101,3101,3101,3102,1001,310
2005-01-261,3001,3101,3001,3003,4001,300
2005-01-251,3401,3401,3051,3052,0001,305
2005-01-241,3211,3211,3011,3011,0001,301
2005-01-211,3201,3201,3201,3202001,320
2005-01-201,3151,3151,3151,3152001,315
2005-01-191,3121,3121,3121,3121,1001,312
2005-01-181,3151,3151,3121,3122,1001,312
2005-01-171,3201,3201,3101,3102,0001,310
2005-01-141,3401,3401,3201,3204,6001,320
2005-01-131,3151,3211,3151,3211,8001,321
2005-01-121,3301,3301,3101,3114,8001,311
2005-01-111,3501,3501,3301,3503,9001,350
2005-01-071,3301,3701,3301,3703,0001,370
2005-01-061,3301,3401,3301,3408,2001,340
2005-01-051,3291,3401,3291,3405,0001,340
2005-01-041,3201,3301,3201,3304,3001,330

分割・併合履歴 : なし