4234 (株)サンエー化研 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-286306306286303,500630
2007-12-27634634631632600632
2007-12-266406406316311,100631
2007-12-256566566226306,400630
2007-12-2162962961062512,900625
2007-12-206306306206305,200630
2007-12-19635636635635900635
2007-12-186456456306452,600645
2007-12-176666706506506,600650
2007-12-146956956656654,800665
2007-12-136756856656851,800685
2007-12-126746756606616,800661
2007-12-116836836756754,000675
2007-12-10699699682682900682
2007-12-076997006997002,000700
2007-12-06700700700700500700
2007-12-056986986856856,700685
2007-12-0468668668168510,500685
2007-12-036856906856861,900686
2007-11-306816936816812,100681
2007-11-296816986706892,500689
2007-11-286566806566701,500670
2007-11-276456806456505,200650
2007-11-266506506456451,700645
2007-11-226366466356464,800646
2007-11-216506506356352,700635
2007-11-206106406066309,400630
2007-11-1962964762963023,500630
2007-11-167167297007295,600729
2007-11-157407407307402,200740
2007-11-147227237127123,100712
2007-11-137087207087201,600720
2007-11-127157457157201,700720
2007-11-097607617557551,600755
2007-11-08790790770770800770
2007-11-078008007707801,800780
2007-11-067878107758104,400810
2007-11-057908027878022,000802
2007-11-02790790787787800787
2007-11-018108108008003,200800
2007-10-318208208008101,600810
2007-10-308108138058053,100805
2007-10-297958097958091,100809
2007-10-26787798787798400798
2007-10-258058057887882,400788
2007-10-248008057907902,900790
2007-10-237897987877983,500798
2007-10-227747747517603,300760
2007-10-198158157637815,900781
2007-10-188068077908071,200807
2007-10-177957967807802,400780
2007-10-168258257998038,300803
2007-10-158488488308406,300840
2007-10-128528618388519,800851
2007-10-118999048808827,800882
2007-10-1091991989890020,000900
2007-10-0985988085987927,500879
2007-10-0581083181082110,700821
2007-10-047798077778008,300800
2007-10-037487757467756,700775
2007-10-027457487407453,900745
2007-10-017497497417491,800749
2007-09-287497507337509,200750
2007-09-277087297087292,800729
2007-09-267137136997052,300705
2007-09-257157167067166,900716
2007-09-2172372369571513,000715
2007-09-207157157137133,700713
2007-09-197157157007143,300714
2007-09-1869271466671421,500714
2007-09-1469969969069120,600691
2007-09-1370070068669010,800690
2007-09-126817006807008,500700
2007-09-117007006976972,900697
2007-09-1070370370070010,900700
2007-09-077197277177205,100720
2007-09-067167177157161,800716
2007-09-057317407207205,900720
2007-09-047407407307302,700730
2007-09-037367457357396,100739
2007-08-3173073972173014,600730
2007-08-307357407267266,100726
2007-08-297307347167348,900734
2007-08-2875075072573519,600735
2007-08-2773676073074552,000745
2007-08-247297307257255,100725
2007-08-2372073972073913,100739
2007-08-2271072070771020,800710
2007-08-2175075071272017,000720
2007-08-2074775074074027,100740
2007-08-1777977974574629,800746
2007-08-168008007707859,800785
2007-08-158258258038036,500803
2007-08-1483783782182510,000825
2007-08-138488598358355,700835
2007-08-1084385883883810,600838
2007-08-0987587585086316,400863
2007-08-0887988987487417,600874
2007-08-0788089086088010,300880
2007-08-068808888768806,000880
2007-08-038908988808937,000893
2007-08-0291591590090011,600900
2007-08-0192092390691513,700915
2007-07-3194094493393914,000939
2007-07-3092994492893317,000933
2007-07-2794094092592813,000928
2007-07-2694795094594710,000947
2007-07-2594194894194519,000945
2007-07-2496096093994315,100943
2007-07-2398098495195311,500953
2007-07-209909909769806,500980
2007-07-191,0001,00096099215,400992
2007-07-181,0001,0059951,00018,9001,000
2007-07-179921,0109921,00016,1001,000
2007-07-139911,00097899024,300990
2007-07-121,0001,00594195196,000951
2007-07-111,0361,03698099063,000990
2007-07-101,0551,0551,0401,04046,7001,040
2007-07-091,0601,0641,0421,05536,0001,055
2007-07-061,0651,0651,0551,05522,9001,055
2007-07-051,0601,0651,0351,06435,2001,064
2007-07-041,0801,0801,0491,06525,6001,065
2007-07-031,0991,0991,0801,0889,6001,088
2007-07-021,1171,1301,0801,08919,9001,089
2007-06-291,1311,1311,1001,11119,8001,111
2007-06-281,1461,1581,1211,12510,5001,125
2007-06-271,1691,1701,1211,12612,5001,126
2007-06-261,1841,1901,1711,1712,8001,171
2007-06-251,1881,1881,1611,1803,7001,180
2007-06-221,1761,1991,1581,1974,3001,197
2007-06-211,2051,2051,1801,2002,2001,200
2007-06-201,2151,2181,2061,2181,1001,218
2007-06-191,2151,2151,2151,2151,8001,215
2007-06-181,2121,2181,2041,2152,4001,215
2007-06-151,2311,2311,2201,2314,7001,231
2007-06-141,2001,2191,2001,2193,9001,219
2007-06-131,1751,1751,1751,1756001,175
2007-06-121,1621,1991,1621,1991,2001,199
2007-06-111,1611,1621,1501,1623,8001,162
2007-06-081,1761,1761,1601,1602,9001,160
2007-06-071,1761,1801,1761,1781,0001,178
2007-06-061,1601,1801,1601,1761,6001,176
2007-06-051,1811,1811,1501,1562,5001,156
2007-06-041,2201,2201,1801,1802,0001,180
2007-06-011,2131,2131,2001,2061,8001,206
2007-05-311,2351,2401,2111,2113,4001,211
2007-05-301,2251,2451,2151,2151,2001,215
2007-05-291,2101,2301,2001,2259,0001,225
2007-05-281,1701,1701,1701,1701,4001,170
2007-05-251,1711,1711,1701,1701,4001,170
2007-05-241,2401,2401,1901,1909,2001,190
2007-05-231,2421,2451,2401,2455001,245
2007-05-221,2301,2401,2301,2402,0001,240
2007-05-211,2301,2401,2201,2302,9001,230
2007-05-181,2301,2401,2251,2303,9001,230
2007-05-171,2351,2401,2301,2355,7001,235
2007-05-161,2401,2551,2401,2552,3001,255
2007-05-151,2501,2601,2401,2403,1001,240
2007-05-141,2401,2401,2391,2393001,239
2007-05-111,2601,2601,2241,2511,8001,251
2007-05-101,2571,2701,2551,2601,9001,260
2007-05-091,2751,2801,2451,2555,0001,255
2007-05-081,2501,2751,2461,2704,4001,270
2007-05-071,2401,2701,2301,2456,6001,245
2007-05-021,2011,2271,2011,2206,6001,220
2007-05-011,1661,1971,1661,1771,5001,177
2007-04-271,1801,1801,1651,1652001,165
2007-04-261,1601,1621,1601,1629001,162
2007-04-251,1951,1951,1601,1603,2001,160
2007-04-241,1611,1611,1581,1603,0001,160
2007-04-231,1601,1611,1401,1604,3001,160
2007-04-201,1561,1601,1551,1602,8001,160
2007-04-191,1651,1661,1651,1664001,166
2007-04-181,1551,1631,1551,1602,4001,160
2007-04-171,1541,1601,1531,1601,9001,160
2007-04-161,1521,1531,1521,1534001,153
2007-04-131,1801,1801,1521,1522,0001,152
2007-04-121,1331,1401,1331,1402,8001,140
2007-04-111,1501,1501,1501,1507001,150
2007-04-101,1391,1551,1331,1474,2001,147
2007-04-091,1301,1341,1221,1336,4001,133
2007-04-061,1231,1251,1221,1221,1001,122
2007-04-051,1301,1301,1231,1233,2001,123
2007-04-041,1441,1451,1211,1253,3001,125
2007-04-031,1311,1351,1201,1253,6001,125
2007-04-021,1451,1451,1401,1402,7001,140
2007-03-301,1341,1541,1331,1359001,135
2007-03-291,1501,1501,1401,1402,1001,140
2007-03-281,1421,1471,1421,1471,3001,147
2007-03-271,1461,1461,1401,1411,2001,141
2007-03-261,1401,2221,1301,1407,8001,140
2007-03-231,1301,1491,1151,13510,8001,135
2007-03-221,1691,1771,1601,1602,3001,160
2007-03-201,1451,1531,1441,1502,5001,150
2007-03-191,1421,1621,1421,1425,1001,142
2007-03-161,1501,1821,1471,1821,1001,182
2007-03-151,1791,1791,1431,1705,8001,170
2007-03-141,1401,1401,1201,1234,8001,123
2007-03-131,1801,1801,1651,1654,0001,165
2007-03-121,2101,2141,1881,1906,5001,190
2007-03-091,2141,2141,2051,2051,7001,205
2007-03-081,2201,2201,2051,2142,4001,214
2007-03-071,2451,2471,2201,2202,4001,220
2007-03-061,2001,2291,2001,2292,3001,229
2007-03-051,2101,2531,2101,21010,1001,210
2007-03-021,2301,2301,2191,2206,7001,220
2007-03-011,2201,2201,2031,2209,1001,220
2007-02-281,1301,2101,1301,20011,3001,200
2007-02-271,2561,2731,2551,25515,2001,255
2007-02-261,3001,3011,2671,27526,7001,275
2007-02-231,3191,3191,3001,3006,9001,300
2007-02-221,2851,3051,2841,3009,8001,300
2007-02-211,2431,2651,2431,26511,0001,265
2007-02-201,2121,2451,2121,2407,9001,240
2007-02-191,2001,2151,1911,21015,3001,210
2007-02-161,2101,2281,1981,20519,2001,205
2007-02-151,2111,2401,2021,22529,8001,225
2007-02-141,2401,2401,1911,19114,9001,191
2007-02-131,2521,2521,2411,2418,7001,241
2007-02-091,2701,2861,2601,26021,0001,260
2007-02-081,3101,3101,2861,28618,1001,286
2007-02-071,3301,3301,3101,31511,7001,315
2007-02-061,3601,3601,3161,3204,8001,320
2007-02-051,3401,3701,3401,3604,7001,360
2007-02-021,3861,3861,3301,34839,6001,348
2007-02-011,3821,4001,3811,40010,2001,400
2007-01-311,3701,4001,3651,38018,7001,380
2007-01-301,3691,3701,3511,3706,6001,370
2007-01-291,3501,4031,3301,37131,0001,371
2007-01-261,3901,3901,3311,36561,2001,365
2007-01-251,5211,5451,5201,52020,7001,520
2007-01-241,4991,5181,4881,51345,1001,513
2007-01-231,4651,4701,4641,46821,8001,468
2007-01-221,4501,4681,4441,46312,3001,463
2007-01-191,3801,4501,3701,45019,0001,450
2007-01-181,3801,3801,3701,38010,1001,380
2007-01-171,3841,3841,3801,38210,4001,382
2007-01-161,4001,4001,3611,3648,8001,364
2007-01-151,4001,4001,3751,3804,3001,380
2007-01-121,3461,3811,3461,3819,0001,381
2007-01-111,4101,4101,3521,3617,3001,361
2007-01-101,4101,4101,4011,4015,7001,401
2007-01-091,4301,4301,4201,4205,1001,420
2007-01-051,4751,4751,4221,4306,1001,430
2007-01-041,4791,4861,4501,4607,9001,460

分割・併合履歴 : なし