4234 (株)サンエー化研 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 481 | 490 | 480 | 490 | 2,000 | 490 |
| 2009-12-28 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-12-25 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2009-12-24 | 472 | 480 | 472 | 480 | 2,900 | 480 |
| 2009-12-22 | 470 | 472 | 470 | 471 | 1,700 | 471 |
| 2009-12-21 | 467 | 470 | 467 | 470 | 2,500 | 470 |
| 2009-12-18 | 470 | 471 | 462 | 462 | 2,600 | 462 |
| 2009-12-17 | 470 | 490 | 470 | 471 | 1,800 | 471 |
| 2009-12-16 | 490 | 490 | 480 | 480 | 700 | 480 |
| 2009-12-15 | 495 | 495 | 495 | 495 | 3,700 | 495 |
| 2009-12-14 | 495 | 495 | 492 | 495 | 1,300 | 495 |
| 2009-12-11 | 472 | 482 | 472 | 482 | 2,400 | 482 |
| 2009-12-10 | 497 | 497 | 486 | 486 | 1,600 | 486 |
| 2009-12-09 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-12-08 | 504 | 504 | 480 | 480 | 600 | 480 |
| 2009-12-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-12-04 | 506 | 506 | 505 | 505 | 5,600 | 505 |
| 2009-12-03 | 481 | 482 | 480 | 482 | 10,700 | 482 |
| 2009-12-02 | 479 | 480 | 479 | 480 | 2,500 | 480 |
| 2009-12-01 | 473 | 478 | 473 | 478 | 200 | 478 |
| 2009-11-30 | 471 | 472 | 471 | 472 | 700 | 472 |
| 2009-11-27 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-11-26 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2009-11-25 | 499 | 499 | 476 | 488 | 2,900 | 488 |
| 2009-11-24 | 488 | 490 | 470 | 490 | 1,300 | 490 |
| 2009-11-20 | 481 | 488 | 481 | 488 | 1,100 | 488 |
| 2009-11-19 | 480 | 480 | 480 | 480 | 1,700 | 480 |
| 2009-11-17 | 500 | 500 | 500 | 500 | 4,600 | 500 |
| 2009-11-16 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-11-13 | 499 | 499 | 499 | 499 | 6,200 | 499 |
| 2009-11-12 | 509 | 509 | 496 | 505 | 1,600 | 505 |
| 2009-11-11 | 499 | 510 | 499 | 503 | 5,100 | 503 |
| 2009-11-10 | 500 | 500 | 495 | 495 | 700 | 495 |
| 2009-11-09 | 497 | 510 | 497 | 500 | 12,100 | 500 |
| 2009-11-06 | 500 | 500 | 490 | 490 | 300 | 490 |
| 2009-11-05 | 498 | 500 | 498 | 500 | 2,900 | 500 |
| 2009-11-02 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2009-10-30 | 498 | 505 | 495 | 497 | 7,400 | 497 |
| 2009-10-29 | 496 | 496 | 481 | 495 | 2,500 | 495 |
| 2009-10-28 | 490 | 507 | 490 | 496 | 28,900 | 496 |
| 2009-10-27 | 515 | 515 | 490 | 490 | 7,100 | 490 |
| 2009-10-26 | 486 | 535 | 486 | 535 | 8,200 | 535 |
| 2009-10-23 | 492 | 500 | 492 | 500 | 8,000 | 500 |
| 2009-10-22 | 494 | 494 | 491 | 491 | 500 | 491 |
| 2009-10-21 | 493 | 493 | 490 | 493 | 1,500 | 493 |
| 2009-10-20 | 492 | 492 | 492 | 492 | 400 | 492 |
| 2009-10-19 | 490 | 491 | 490 | 491 | 1,400 | 491 |
| 2009-10-16 | 498 | 498 | 498 | 498 | 1,400 | 498 |
| 2009-10-15 | 513 | 518 | 490 | 492 | 6,000 | 492 |
| 2009-10-14 | 502 | 512 | 501 | 512 | 2,400 | 512 |
| 2009-10-13 | 520 | 520 | 485 | 493 | 4,600 | 493 |
| 2009-10-09 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-10-08 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2009-10-07 | 472 | 475 | 472 | 475 | 200 | 475 |
| 2009-10-06 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2009-10-05 | 470 | 470 | 467 | 467 | 2,100 | 467 |
| 2009-10-02 | 482 | 488 | 472 | 472 | 14,900 | 472 |
| 2009-10-01 | 520 | 520 | 485 | 485 | 4,400 | 485 |
| 2009-09-30 | 490 | 500 | 488 | 500 | 900 | 500 |
| 2009-09-29 | 490 | 510 | 490 | 509 | 4,600 | 509 |
| 2009-09-25 | 478 | 510 | 478 | 510 | 8,500 | 510 |
| 2009-09-24 | 510 | 510 | 505 | 505 | 3,500 | 505 |
| 2009-09-18 | 499 | 499 | 479 | 495 | 1,000 | 495 |
| 2009-09-17 | 500 | 505 | 492 | 500 | 4,000 | 500 |
| 2009-09-16 | 500 | 500 | 495 | 495 | 1,400 | 495 |
| 2009-09-15 | 500 | 505 | 489 | 500 | 33,800 | 500 |
| 2009-09-14 | 486 | 500 | 485 | 500 | 10,900 | 500 |
| 2009-09-11 | 476 | 480 | 474 | 475 | 2,400 | 475 |
| 2009-09-10 | 482 | 490 | 472 | 490 | 6,400 | 490 |
| 2009-09-09 | 495 | 495 | 470 | 470 | 1,900 | 470 |
| 2009-09-08 | 496 | 496 | 480 | 480 | 11,500 | 480 |
| 2009-09-07 | 490 | 490 | 480 | 490 | 6,100 | 490 |
| 2009-09-03 | 460 | 490 | 460 | 490 | 5,500 | 490 |
| 2009-09-02 | 480 | 480 | 470 | 470 | 1,000 | 470 |
| 2009-09-01 | 493 | 493 | 466 | 466 | 1,000 | 466 |
| 2009-08-31 | 488 | 497 | 473 | 495 | 7,600 | 495 |
| 2009-08-28 | 497 | 497 | 491 | 491 | 500 | 491 |
| 2009-08-27 | 497 | 502 | 490 | 500 | 21,500 | 500 |
| 2009-08-26 | 493 | 507 | 483 | 500 | 26,600 | 500 |
| 2009-08-25 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2009-08-24 | 485 | 490 | 472 | 490 | 9,800 | 490 |
| 2009-08-21 | 480 | 483 | 470 | 481 | 7,900 | 481 |
| 2009-08-20 | 476 | 482 | 471 | 480 | 7,200 | 480 |
| 2009-08-19 | 445 | 460 | 445 | 460 | 12,200 | 460 |
| 2009-08-18 | 445 | 445 | 440 | 440 | 2,300 | 440 |
| 2009-08-17 | 450 | 454 | 447 | 447 | 4,500 | 447 |
| 2009-08-14 | 449 | 456 | 447 | 447 | 10,200 | 447 |
| 2009-08-13 | 446 | 446 | 427 | 434 | 10,600 | 434 |
| 2009-08-12 | 431 | 441 | 431 | 441 | 6,300 | 441 |
| 2009-08-11 | 425 | 429 | 425 | 429 | 700 | 429 |
| 2009-08-10 | 425 | 430 | 413 | 415 | 2,100 | 415 |
| 2009-08-07 | 430 | 430 | 400 | 410 | 9,800 | 410 |
| 2009-08-06 | 430 | 430 | 430 | 430 | 1,600 | 430 |
| 2009-08-05 | 440 | 440 | 430 | 430 | 1,400 | 430 |
| 2009-08-04 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2009-08-03 | 445 | 445 | 425 | 439 | 1,900 | 439 |
| 2009-07-31 | 445 | 446 | 445 | 446 | 200 | 446 |
| 2009-07-30 | 432 | 437 | 432 | 437 | 200 | 437 |
| 2009-07-29 | 435 | 438 | 435 | 435 | 1,200 | 435 |
| 2009-07-28 | 437 | 438 | 434 | 438 | 500 | 438 |
| 2009-07-24 | 458 | 458 | 433 | 434 | 7,400 | 434 |
| 2009-07-23 | 442 | 445 | 441 | 445 | 900 | 445 |
| 2009-07-22 | 435 | 443 | 432 | 443 | 1,400 | 443 |
| 2009-07-21 | 441 | 441 | 416 | 440 | 3,300 | 440 |
| 2009-07-17 | 440 | 440 | 435 | 440 | 1,100 | 440 |
| 2009-07-16 | 435 | 443 | 435 | 435 | 1,400 | 435 |
| 2009-07-15 | 437 | 452 | 427 | 431 | 5,200 | 431 |
| 2009-07-14 | 421 | 436 | 420 | 436 | 1,700 | 436 |
| 2009-07-13 | 437 | 447 | 416 | 420 | 2,200 | 420 |
| 2009-07-10 | 407 | 445 | 407 | 428 | 2,300 | 428 |
| 2009-07-09 | 415 | 420 | 415 | 416 | 5,000 | 416 |
| 2009-07-08 | 435 | 435 | 420 | 420 | 6,700 | 420 |
| 2009-07-07 | 453 | 454 | 440 | 440 | 3,500 | 440 |
| 2009-07-06 | 470 | 475 | 450 | 458 | 4,400 | 458 |
| 2009-07-03 | 474 | 480 | 465 | 470 | 5,300 | 470 |
| 2009-07-02 | 490 | 491 | 470 | 480 | 5,000 | 480 |
| 2009-07-01 | 510 | 539 | 480 | 500 | 45,000 | 500 |
| 2009-06-30 | 428 | 488 | 428 | 488 | 29,900 | 488 |
| 2009-06-29 | 403 | 412 | 403 | 408 | 3,100 | 408 |
| 2009-06-26 | 400 | 408 | 395 | 403 | 2,900 | 403 |
| 2009-06-25 | 420 | 420 | 398 | 398 | 4,600 | 398 |
| 2009-06-24 | 395 | 405 | 390 | 405 | 2,600 | 405 |
| 2009-06-23 | 399 | 399 | 399 | 399 | 1,600 | 399 |
| 2009-06-22 | 403 | 414 | 385 | 414 | 2,300 | 414 |
| 2009-06-19 | 411 | 411 | 405 | 405 | 1,600 | 405 |
| 2009-06-18 | 435 | 435 | 400 | 405 | 6,900 | 405 |
| 2009-06-17 | 443 | 449 | 436 | 436 | 10,000 | 436 |
| 2009-06-16 | 465 | 468 | 448 | 463 | 11,400 | 463 |
| 2009-06-15 | 416 | 462 | 416 | 461 | 28,600 | 461 |
| 2009-06-12 | 365 | 394 | 365 | 392 | 9,600 | 392 |
| 2009-06-11 | 363 | 370 | 363 | 365 | 900 | 365 |
| 2009-06-10 | 365 | 370 | 363 | 363 | 3,000 | 363 |
| 2009-06-09 | 363 | 365 | 360 | 361 | 3,700 | 361 |
| 2009-06-08 | 355 | 365 | 355 | 360 | 2,100 | 360 |
| 2009-06-05 | 344 | 350 | 344 | 350 | 1,100 | 350 |
| 2009-06-04 | 339 | 340 | 337 | 340 | 1,500 | 340 |
| 2009-06-03 | 339 | 345 | 335 | 340 | 4,000 | 340 |
| 2009-06-02 | 345 | 345 | 340 | 344 | 3,800 | 344 |
| 2009-06-01 | 340 | 345 | 338 | 345 | 2,300 | 345 |
| 2009-05-29 | 348 | 348 | 345 | 346 | 1,400 | 346 |
| 2009-05-28 | 345 | 348 | 342 | 348 | 3,800 | 348 |
| 2009-05-27 | 336 | 349 | 335 | 349 | 3,200 | 349 |
| 2009-05-26 | 320 | 336 | 320 | 335 | 7,100 | 335 |
| 2009-05-25 | 307 | 319 | 306 | 319 | 13,800 | 319 |
| 2009-05-22 | 290 | 293 | 289 | 293 | 3,800 | 293 |
| 2009-05-21 | 293 | 293 | 283 | 293 | 2,100 | 293 |
| 2009-05-20 | 288 | 288 | 282 | 282 | 600 | 282 |
| 2009-05-19 | 281 | 281 | 280 | 280 | 1,300 | 280 |
| 2009-05-18 | 271 | 271 | 271 | 271 | 300 | 271 |
| 2009-05-15 | 290 | 290 | 290 | 290 | 5,800 | 290 |
| 2009-05-14 | 283 | 283 | 265 | 280 | 5,000 | 280 |
| 2009-05-13 | 280 | 281 | 279 | 280 | 1,300 | 280 |
| 2009-05-12 | 276 | 279 | 276 | 278 | 400 | 278 |
| 2009-05-11 | 280 | 280 | 270 | 277 | 3,100 | 277 |
| 2009-05-08 | 275 | 280 | 259 | 280 | 4,900 | 280 |
| 2009-05-07 | 260 | 270 | 260 | 270 | 6,100 | 270 |
| 2009-05-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-04-30 | 252 | 261 | 252 | 260 | 1,200 | 260 |
| 2009-04-28 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-04-27 | 264 | 264 | 260 | 262 | 1,600 | 262 |
| 2009-04-24 | 264 | 264 | 249 | 254 | 3,700 | 254 |
| 2009-04-23 | 251 | 252 | 250 | 252 | 1,000 | 252 |
| 2009-04-21 | 260 | 260 | 245 | 245 | 1,600 | 245 |
| 2009-04-20 | 243 | 253 | 243 | 253 | 800 | 253 |
| 2009-04-17 | 241 | 250 | 235 | 243 | 13,400 | 243 |
| 2009-04-16 | 260 | 260 | 241 | 246 | 26,300 | 246 |
| 2009-04-15 | 264 | 264 | 264 | 264 | 4,800 | 264 |
| 2009-04-14 | 258 | 260 | 255 | 260 | 5,100 | 260 |
| 2009-04-13 | 250 | 250 | 247 | 247 | 5,400 | 247 |
| 2009-04-10 | 250 | 250 | 242 | 249 | 6,000 | 249 |
| 2009-04-09 | 253 | 255 | 250 | 250 | 6,500 | 250 |
| 2009-04-08 | 255 | 255 | 246 | 246 | 3,400 | 246 |
| 2009-04-07 | 263 | 267 | 257 | 258 | 3,200 | 258 |
| 2009-04-06 | 263 | 263 | 257 | 258 | 3,400 | 258 |
| 2009-04-03 | 267 | 267 | 258 | 265 | 3,600 | 265 |
| 2009-04-02 | 275 | 282 | 261 | 271 | 4,500 | 271 |
| 2009-04-01 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-03-31 | 300 | 300 | 290 | 290 | 200 | 290 |
| 2009-03-30 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-03-27 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2009-03-26 | 305 | 305 | 293 | 293 | 400 | 293 |
| 2009-03-25 | 309 | 309 | 309 | 309 | 3,300 | 309 |
| 2009-03-24 | 293 | 300 | 293 | 295 | 1,200 | 295 |
| 2009-03-23 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-03-19 | 300 | 300 | 300 | 300 | 1,700 | 300 |
| 2009-03-18 | 300 | 300 | 295 | 300 | 1,300 | 300 |
| 2009-03-17 | 300 | 300 | 300 | 300 | 900 | 300 |
| 2009-03-16 | 300 | 315 | 300 | 315 | 1,300 | 315 |
| 2009-03-13 | 295 | 299 | 295 | 299 | 21,400 | 299 |
| 2009-03-12 | 280 | 290 | 280 | 285 | 1,000 | 285 |
| 2009-03-11 | 272 | 272 | 270 | 270 | 2,700 | 270 |
| 2009-03-10 | 270 | 285 | 270 | 270 | 11,800 | 270 |
| 2009-03-09 | 260 | 263 | 260 | 263 | 2,900 | 263 |
| 2009-03-06 | 257 | 260 | 256 | 260 | 7,800 | 260 |
| 2009-03-04 | 253 | 255 | 253 | 255 | 1,000 | 255 |
| 2009-03-03 | 257 | 257 | 252 | 253 | 1,900 | 253 |
| 2009-03-02 | 276 | 280 | 252 | 252 | 12,200 | 252 |
| 2009-02-27 | 272 | 280 | 272 | 276 | 6,200 | 276 |
| 2009-02-26 | 274 | 297 | 274 | 297 | 7,600 | 297 |
| 2009-02-25 | 253 | 270 | 251 | 255 | 35,700 | 255 |
| 2009-02-24 | 232 | 251 | 232 | 251 | 17,500 | 251 |
| 2009-02-23 | 245 | 250 | 231 | 231 | 24,200 | 231 |
| 2009-02-20 | 229 | 231 | 228 | 231 | 1,900 | 231 |
| 2009-02-19 | 230 | 230 | 226 | 226 | 12,900 | 226 |
| 2009-02-18 | 222 | 231 | 222 | 230 | 6,400 | 230 |
| 2009-02-17 | 220 | 221 | 220 | 221 | 16,700 | 221 |
| 2009-02-16 | 235 | 235 | 218 | 220 | 11,200 | 220 |
| 2009-02-13 | 245 | 245 | 235 | 240 | 6,200 | 240 |
| 2009-02-12 | 241 | 241 | 234 | 240 | 7,900 | 240 |
| 2009-02-10 | 239 | 240 | 239 | 240 | 800 | 240 |
| 2009-02-09 | 243 | 243 | 240 | 240 | 600 | 240 |
| 2009-02-06 | 238 | 245 | 238 | 245 | 2,600 | 245 |
| 2009-02-04 | 245 | 245 | 239 | 240 | 1,900 | 240 |
| 2009-02-03 | 244 | 244 | 244 | 244 | 500 | 244 |
| 2009-02-02 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-01-30 | 239 | 240 | 239 | 239 | 1,800 | 239 |
| 2009-01-29 | 245 | 250 | 240 | 242 | 11,200 | 242 |
| 2009-01-28 | 257 | 259 | 245 | 245 | 6,200 | 245 |
| 2009-01-27 | 260 | 261 | 257 | 257 | 5,300 | 257 |
| 2009-01-26 | 266 | 266 | 261 | 262 | 4,600 | 262 |
| 2009-01-23 | 295 | 295 | 276 | 276 | 11,300 | 276 |
| 2009-01-22 | 288 | 291 | 280 | 290 | 9,100 | 290 |
| 2009-01-21 | 287 | 294 | 285 | 290 | 5,100 | 290 |
| 2009-01-20 | 305 | 305 | 300 | 302 | 1,600 | 302 |
| 2009-01-19 | 310 | 310 | 306 | 306 | 200 | 306 |
| 2009-01-15 | 314 | 315 | 314 | 315 | 3,900 | 315 |
| 2009-01-14 | 294 | 304 | 294 | 304 | 10,300 | 304 |
| 2009-01-13 | 291 | 294 | 290 | 294 | 2,800 | 294 |
| 2009-01-09 | 290 | 294 | 290 | 291 | 2,600 | 291 |
| 2009-01-08 | 300 | 300 | 291 | 291 | 3,300 | 291 |
| 2009-01-07 | 291 | 305 | 290 | 305 | 3,100 | 305 |
| 2009-01-06 | 300 | 300 | 291 | 291 | 200 | 291 |
| 2009-01-05 | 304 | 304 | 301 | 301 | 400 | 301 |
分割・併合履歴 ： なし
