4234 (株)サンエー化研 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 307 | 310 | 285 | 300 | 9,100 | 300 |
| 2008-12-29 | 339 | 339 | 329 | 329 | 300 | 329 |
| 2008-12-25 | 324 | 324 | 324 | 324 | 10,200 | 324 |
| 2008-12-24 | 335 | 335 | 299 | 304 | 5,100 | 304 |
| 2008-12-22 | 339 | 339 | 327 | 339 | 12,000 | 339 |
| 2008-12-19 | 340 | 340 | 330 | 339 | 13,200 | 339 |
| 2008-12-18 | 344 | 345 | 332 | 340 | 14,800 | 340 |
| 2008-12-17 | 347 | 356 | 340 | 354 | 11,500 | 354 |
| 2008-12-16 | 357 | 357 | 341 | 357 | 12,600 | 357 |
| 2008-12-15 | 354 | 360 | 352 | 358 | 17,300 | 358 |
| 2008-12-12 | 348 | 350 | 345 | 350 | 14,800 | 350 |
| 2008-12-11 | 354 | 354 | 348 | 348 | 9,800 | 348 |
| 2008-12-10 | 354 | 354 | 353 | 354 | 10,400 | 354 |
| 2008-12-09 | 350 | 350 | 350 | 350 | 9,500 | 350 |
| 2008-12-08 | 349 | 352 | 336 | 349 | 16,200 | 349 |
| 2008-12-05 | 343 | 343 | 339 | 343 | 18,800 | 343 |
| 2008-12-04 | 328 | 328 | 325 | 328 | 11,500 | 328 |
| 2008-12-03 | 315 | 330 | 315 | 330 | 11,100 | 330 |
| 2008-12-02 | 305 | 320 | 300 | 315 | 12,500 | 315 |
| 2008-12-01 | 297 | 305 | 295 | 305 | 4,600 | 305 |
| 2008-11-28 | 295 | 301 | 295 | 301 | 6,800 | 301 |
| 2008-11-27 | 285 | 295 | 285 | 295 | 10,900 | 295 |
| 2008-11-26 | 283 | 283 | 283 | 283 | 7,500 | 283 |
| 2008-11-25 | 280 | 281 | 280 | 281 | 5,800 | 281 |
| 2008-11-21 | 279 | 280 | 279 | 280 | 12,600 | 280 |
| 2008-11-20 | 279 | 279 | 265 | 279 | 10,200 | 279 |
| 2008-11-19 | 280 | 280 | 275 | 280 | 9,900 | 280 |
| 2008-11-18 | 283 | 283 | 282 | 282 | 9,700 | 282 |
| 2008-11-17 | 284 | 284 | 275 | 283 | 10,000 | 283 |
| 2008-11-14 | 283 | 285 | 275 | 285 | 15,400 | 285 |
| 2008-11-13 | 255 | 270 | 250 | 270 | 12,500 | 270 |
| 2008-11-12 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-11-11 | 240 | 255 | 236 | 254 | 4,900 | 254 |
| 2008-11-10 | 239 | 244 | 239 | 244 | 5,200 | 244 |
| 2008-11-07 | 232 | 239 | 230 | 231 | 7,200 | 231 |
| 2008-11-06 | 240 | 242 | 240 | 242 | 18,300 | 242 |
| 2008-11-05 | 240 | 245 | 232 | 240 | 3,200 | 240 |
| 2008-11-04 | 234 | 237 | 233 | 237 | 13,200 | 237 |
| 2008-10-31 | 241 | 241 | 234 | 234 | 5,200 | 234 |
| 2008-10-30 | 240 | 245 | 230 | 240 | 18,100 | 240 |
| 2008-10-29 | 242 | 254 | 240 | 240 | 13,400 | 240 |
| 2008-10-28 | 230 | 240 | 226 | 227 | 19,700 | 227 |
| 2008-10-27 | 234 | 250 | 231 | 231 | 9,100 | 231 |
| 2008-10-24 | 260 | 260 | 240 | 241 | 14,900 | 241 |
| 2008-10-23 | 250 | 250 | 250 | 250 | 5,600 | 250 |
| 2008-10-22 | 255 | 257 | 254 | 254 | 6,900 | 254 |
| 2008-10-21 | 254 | 259 | 253 | 254 | 5,300 | 254 |
| 2008-10-20 | 247 | 247 | 242 | 242 | 6,900 | 242 |
| 2008-10-17 | 251 | 251 | 243 | 243 | 5,200 | 243 |
| 2008-10-16 | 270 | 270 | 250 | 255 | 9,900 | 255 |
| 2008-10-15 | 294 | 294 | 269 | 270 | 11,600 | 270 |
| 2008-10-14 | 294 | 295 | 279 | 289 | 4,000 | 289 |
| 2008-10-10 | 241 | 260 | 241 | 260 | 6,300 | 260 |
| 2008-10-09 | 226 | 250 | 226 | 250 | 11,900 | 250 |
| 2008-10-08 | 260 | 260 | 231 | 231 | 11,800 | 231 |
| 2008-10-07 | 244 | 260 | 239 | 260 | 15,700 | 260 |
| 2008-10-06 | 296 | 300 | 274 | 274 | 16,100 | 274 |
| 2008-10-03 | 311 | 318 | 301 | 310 | 5,300 | 310 |
| 2008-10-02 | 331 | 331 | 312 | 320 | 900 | 320 |
| 2008-10-01 | 312 | 332 | 312 | 332 | 1,700 | 332 |
| 2008-09-30 | 310 | 319 | 310 | 319 | 2,000 | 319 |
| 2008-09-29 | 333 | 333 | 322 | 322 | 4,600 | 322 |
| 2008-09-26 | 334 | 334 | 333 | 333 | 1,400 | 333 |
| 2008-09-25 | 321 | 335 | 321 | 332 | 10,300 | 332 |
| 2008-09-24 | 360 | 360 | 350 | 350 | 9,000 | 350 |
| 2008-09-22 | 351 | 352 | 345 | 345 | 7,300 | 345 |
| 2008-09-19 | 350 | 350 | 349 | 349 | 1,300 | 349 |
| 2008-09-18 | 332 | 350 | 324 | 350 | 3,500 | 350 |
| 2008-09-17 | 336 | 345 | 330 | 331 | 14,100 | 331 |
| 2008-09-16 | 341 | 341 | 339 | 339 | 2,800 | 339 |
| 2008-09-12 | 355 | 355 | 348 | 348 | 3,600 | 348 |
| 2008-09-11 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2008-09-10 | 339 | 339 | 339 | 339 | 1,600 | 339 |
| 2008-09-09 | 341 | 341 | 339 | 339 | 2,100 | 339 |
| 2008-09-08 | 340 | 345 | 340 | 341 | 600 | 341 |
| 2008-09-05 | 348 | 348 | 341 | 341 | 4,700 | 341 |
| 2008-09-04 | 348 | 348 | 348 | 348 | 2,500 | 348 |
| 2008-09-03 | 350 | 350 | 348 | 348 | 5,800 | 348 |
| 2008-09-02 | 350 | 350 | 349 | 349 | 5,300 | 349 |
| 2008-09-01 | 350 | 350 | 349 | 350 | 3,400 | 350 |
| 2008-08-29 | 352 | 355 | 350 | 350 | 8,300 | 350 |
| 2008-08-28 | 352 | 352 | 351 | 352 | 2,500 | 352 |
| 2008-08-27 | 352 | 352 | 349 | 352 | 2,600 | 352 |
| 2008-08-26 | 352 | 352 | 352 | 352 | 2,700 | 352 |
| 2008-08-25 | 355 | 355 | 350 | 350 | 5,500 | 350 |
| 2008-08-22 | 351 | 351 | 346 | 346 | 2,700 | 346 |
| 2008-08-21 | 350 | 351 | 350 | 351 | 2,700 | 351 |
| 2008-08-20 | 352 | 352 | 350 | 350 | 3,700 | 350 |
| 2008-08-19 | 352 | 353 | 351 | 352 | 5,300 | 352 |
| 2008-08-18 | 356 | 370 | 345 | 360 | 35,300 | 360 |
| 2008-08-15 | 367 | 367 | 360 | 360 | 6,700 | 360 |
| 2008-08-14 | 347 | 352 | 347 | 352 | 4,900 | 352 |
| 2008-08-13 | 352 | 353 | 346 | 346 | 4,600 | 346 |
| 2008-08-12 | 348 | 352 | 348 | 352 | 5,000 | 352 |
| 2008-08-11 | 350 | 352 | 348 | 348 | 5,700 | 348 |
| 2008-08-08 | 358 | 358 | 351 | 355 | 7,400 | 355 |
| 2008-08-07 | 353 | 353 | 353 | 353 | 2,100 | 353 |
| 2008-08-06 | 351 | 353 | 351 | 353 | 10,200 | 353 |
| 2008-08-05 | 357 | 360 | 352 | 352 | 7,700 | 352 |
| 2008-08-04 | 369 | 369 | 357 | 357 | 2,700 | 357 |
| 2008-08-01 | 379 | 379 | 361 | 361 | 17,300 | 361 |
| 2008-07-31 | 385 | 401 | 376 | 380 | 39,300 | 380 |
| 2008-07-30 | 372 | 372 | 370 | 372 | 4,400 | 372 |
| 2008-07-29 | 380 | 380 | 370 | 370 | 2,300 | 370 |
| 2008-07-28 | 400 | 400 | 381 | 385 | 4,700 | 385 |
| 2008-07-25 | 410 | 410 | 383 | 383 | 8,100 | 383 |
| 2008-07-24 | 362 | 395 | 362 | 395 | 9,200 | 395 |
| 2008-07-23 | 371 | 371 | 370 | 370 | 1,500 | 370 |
| 2008-07-22 | 370 | 370 | 365 | 370 | 2,000 | 370 |
| 2008-07-18 | 367 | 370 | 361 | 370 | 5,100 | 370 |
| 2008-07-17 | 368 | 375 | 356 | 367 | 10,400 | 367 |
| 2008-07-16 | 377 | 377 | 368 | 368 | 4,000 | 368 |
| 2008-07-15 | 390 | 390 | 372 | 372 | 7,600 | 372 |
| 2008-07-14 | 400 | 400 | 385 | 385 | 3,400 | 385 |
| 2008-07-11 | 405 | 405 | 400 | 400 | 5,800 | 400 |
| 2008-07-10 | 410 | 410 | 405 | 405 | 4,600 | 405 |
| 2008-07-09 | 418 | 418 | 415 | 415 | 600 | 415 |
| 2008-07-08 | 411 | 415 | 411 | 413 | 4,400 | 413 |
| 2008-07-07 | 406 | 424 | 406 | 424 | 3,200 | 424 |
| 2008-07-04 | 410 | 415 | 401 | 401 | 6,800 | 401 |
| 2008-07-03 | 409 | 410 | 400 | 410 | 14,100 | 410 |
| 2008-07-02 | 420 | 420 | 411 | 411 | 2,700 | 411 |
| 2008-07-01 | 435 | 435 | 420 | 420 | 8,200 | 420 |
| 2008-06-30 | 428 | 428 | 415 | 420 | 18,300 | 420 |
| 2008-06-27 | 415 | 418 | 410 | 418 | 5,000 | 418 |
| 2008-06-26 | 417 | 420 | 417 | 420 | 6,000 | 420 |
| 2008-06-25 | 422 | 422 | 417 | 417 | 6,400 | 417 |
| 2008-06-24 | 417 | 424 | 417 | 422 | 4,300 | 422 |
| 2008-06-23 | 423 | 423 | 415 | 417 | 5,600 | 417 |
| 2008-06-20 | 415 | 423 | 414 | 418 | 10,700 | 418 |
| 2008-06-19 | 415 | 420 | 412 | 418 | 5,900 | 418 |
| 2008-06-18 | 418 | 418 | 415 | 415 | 7,800 | 415 |
| 2008-06-17 | 415 | 418 | 415 | 418 | 5,400 | 418 |
| 2008-06-16 | 415 | 425 | 415 | 417 | 6,500 | 417 |
| 2008-06-13 | 422 | 422 | 415 | 415 | 19,400 | 415 |
| 2008-06-12 | 419 | 424 | 414 | 417 | 12,400 | 417 |
| 2008-06-11 | 422 | 422 | 418 | 419 | 4,000 | 419 |
| 2008-06-10 | 418 | 428 | 415 | 422 | 18,700 | 422 |
| 2008-06-09 | 417 | 430 | 417 | 418 | 11,600 | 418 |
| 2008-06-06 | 422 | 424 | 417 | 418 | 19,000 | 418 |
| 2008-06-05 | 420 | 422 | 417 | 419 | 10,000 | 419 |
| 2008-06-04 | 430 | 434 | 419 | 420 | 22,300 | 420 |
| 2008-06-03 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 2008-06-02 | 432 | 435 | 424 | 432 | 7,100 | 432 |
| 2008-05-30 | 421 | 431 | 419 | 430 | 7,700 | 430 |
| 2008-05-29 | 422 | 432 | 419 | 420 | 28,100 | 420 |
| 2008-05-28 | 435 | 435 | 427 | 427 | 5,700 | 427 |
| 2008-05-27 | 443 | 443 | 430 | 430 | 12,000 | 430 |
| 2008-05-26 | 448 | 451 | 439 | 444 | 15,900 | 444 |
| 2008-05-23 | 440 | 445 | 436 | 436 | 8,500 | 436 |
| 2008-05-22 | 433 | 435 | 421 | 430 | 25,700 | 430 |
| 2008-05-21 | 429 | 432 | 429 | 430 | 33,700 | 430 |
| 2008-05-20 | 430 | 434 | 425 | 430 | 17,000 | 430 |
| 2008-05-19 | 435 | 435 | 429 | 429 | 16,100 | 429 |
| 2008-05-16 | 430 | 431 | 425 | 430 | 11,400 | 430 |
| 2008-05-15 | 433 | 433 | 429 | 430 | 14,200 | 430 |
| 2008-05-14 | 430 | 430 | 418 | 419 | 7,100 | 419 |
| 2008-05-13 | 428 | 430 | 427 | 427 | 4,400 | 427 |
| 2008-05-12 | 433 | 433 | 428 | 428 | 4,900 | 428 |
| 2008-05-09 | 435 | 440 | 430 | 430 | 10,200 | 430 |
| 2008-05-08 | 437 | 437 | 429 | 430 | 17,300 | 430 |
| 2008-05-07 | 440 | 440 | 440 | 440 | 9,700 | 440 |
| 2008-05-02 | 440 | 442 | 434 | 440 | 11,400 | 440 |
| 2008-05-01 | 442 | 442 | 439 | 439 | 3,600 | 439 |
| 2008-04-30 | 440 | 440 | 440 | 440 | 6,700 | 440 |
| 2008-04-28 | 445 | 445 | 440 | 440 | 2,100 | 440 |
| 2008-04-25 | 450 | 450 | 436 | 440 | 9,000 | 440 |
| 2008-04-24 | 448 | 450 | 443 | 450 | 1,400 | 450 |
| 2008-04-23 | 455 | 457 | 447 | 450 | 19,800 | 450 |
| 2008-04-22 | 460 | 460 | 457 | 457 | 1,000 | 457 |
| 2008-04-21 | 462 | 463 | 455 | 460 | 3,800 | 460 |
| 2008-04-18 | 455 | 475 | 455 | 470 | 12,600 | 470 |
| 2008-04-17 | 459 | 460 | 459 | 460 | 2,600 | 460 |
| 2008-04-16 | 460 | 462 | 455 | 460 | 8,500 | 460 |
| 2008-04-15 | 478 | 478 | 478 | 478 | 2,800 | 478 |
| 2008-04-14 | 457 | 459 | 455 | 456 | 12,300 | 456 |
| 2008-04-11 | 458 | 467 | 457 | 467 | 1,900 | 467 |
| 2008-04-10 | 460 | 470 | 455 | 456 | 4,600 | 456 |
| 2008-04-08 | 478 | 478 | 465 | 465 | 2,000 | 465 |
| 2008-04-07 | 477 | 480 | 473 | 480 | 2,100 | 480 |
| 2008-04-04 | 482 | 482 | 473 | 477 | 8,400 | 477 |
| 2008-04-03 | 490 | 490 | 479 | 480 | 6,600 | 480 |
| 2008-04-02 | 500 | 500 | 499 | 499 | 1,300 | 499 |
| 2008-04-01 | 491 | 497 | 491 | 497 | 1,200 | 497 |
| 2008-03-31 | 498 | 498 | 495 | 495 | 700 | 495 |
| 2008-03-28 | 514 | 515 | 502 | 515 | 500 | 515 |
| 2008-03-27 | 510 | 510 | 501 | 509 | 1,000 | 509 |
| 2008-03-26 | 506 | 510 | 504 | 510 | 3,000 | 510 |
| 2008-03-25 | 529 | 529 | 515 | 515 | 5,900 | 515 |
| 2008-03-24 | 510 | 519 | 501 | 519 | 6,900 | 519 |
| 2008-03-21 | 515 | 525 | 510 | 525 | 7,700 | 525 |
| 2008-03-19 | 520 | 540 | 500 | 540 | 6,600 | 540 |
| 2008-03-18 | 520 | 520 | 520 | 520 | 1,200 | 520 |
| 2008-03-17 | 522 | 524 | 522 | 523 | 500 | 523 |
| 2008-03-14 | 559 | 559 | 558 | 558 | 2,400 | 558 |
| 2008-03-13 | 573 | 577 | 569 | 569 | 1,200 | 569 |
| 2008-03-12 | 575 | 590 | 575 | 580 | 1,700 | 580 |
| 2008-03-07 | 550 | 550 | 550 | 550 | 600 | 550 |
| 2008-03-06 | 550 | 550 | 550 | 550 | 1,300 | 550 |
| 2008-03-05 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2008-03-03 | 536 | 541 | 536 | 541 | 600 | 541 |
| 2008-02-29 | 566 | 566 | 566 | 566 | 1,900 | 566 |
| 2008-02-27 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-02-26 | 571 | 580 | 571 | 580 | 1,900 | 580 |
| 2008-02-25 | 598 | 598 | 598 | 598 | 2,200 | 598 |
| 2008-02-22 | 561 | 570 | 561 | 570 | 1,300 | 570 |
| 2008-02-21 | 585 | 590 | 585 | 590 | 400 | 590 |
| 2008-02-20 | 590 | 605 | 581 | 581 | 2,300 | 581 |
| 2008-02-19 | 600 | 600 | 560 | 560 | 400 | 560 |
| 2008-02-18 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-02-15 | 591 | 591 | 590 | 590 | 2,600 | 590 |
| 2008-02-14 | 560 | 583 | 553 | 563 | 1,900 | 563 |
| 2008-02-13 | 529 | 570 | 524 | 570 | 1,300 | 570 |
| 2008-02-12 | 549 | 550 | 549 | 549 | 600 | 549 |
| 2008-02-08 | 570 | 570 | 560 | 560 | 1,500 | 560 |
| 2008-02-07 | 574 | 579 | 560 | 577 | 700 | 577 |
| 2008-02-06 | 579 | 579 | 560 | 560 | 4,200 | 560 |
| 2008-02-05 | 530 | 586 | 530 | 586 | 3,200 | 586 |
| 2008-02-04 | 520 | 565 | 520 | 555 | 2,000 | 555 |
| 2008-02-01 | 510 | 520 | 505 | 520 | 2,400 | 520 |
| 2008-01-31 | 518 | 520 | 497 | 520 | 1,400 | 520 |
| 2008-01-30 | 521 | 528 | 511 | 511 | 4,400 | 511 |
| 2008-01-29 | 501 | 512 | 500 | 500 | 4,200 | 500 |
| 2008-01-28 | 503 | 503 | 503 | 503 | 600 | 503 |
| 2008-01-25 | 527 | 530 | 523 | 523 | 4,200 | 523 |
| 2008-01-24 | 485 | 502 | 480 | 502 | 13,100 | 502 |
| 2008-01-23 | 515 | 525 | 490 | 500 | 9,200 | 500 |
| 2008-01-22 | 535 | 536 | 510 | 520 | 9,200 | 520 |
| 2008-01-21 | 535 | 545 | 535 | 540 | 5,800 | 540 |
| 2008-01-18 | 550 | 570 | 550 | 565 | 2,500 | 565 |
| 2008-01-17 | 550 | 555 | 533 | 555 | 2,000 | 555 |
| 2008-01-16 | 525 | 570 | 525 | 570 | 7,200 | 570 |
| 2008-01-15 | 650 | 650 | 615 | 615 | 6,700 | 615 |
| 2008-01-11 | 620 | 625 | 615 | 621 | 5,100 | 621 |
| 2008-01-10 | 620 | 630 | 620 | 620 | 1,700 | 620 |
| 2008-01-09 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 2008-01-08 | 600 | 660 | 600 | 650 | 3,900 | 650 |
| 2008-01-07 | 595 | 615 | 595 | 601 | 6,000 | 601 |
| 2008-01-04 | 630 | 630 | 610 | 615 | 2,200 | 615 |
分割・併合履歴 ： なし
