4234 (株)サンエー化研 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304434584434554,300455
2014-12-294444584444454,000445
2014-12-2643745243745113,400451
2014-12-2544244344044234,000442
2014-12-2444844944444514,600445
2014-12-2245045044344923,100449
2014-12-1944745243945127,000451
2014-12-1844744944044712,500447
2014-12-1745845844344611,900446
2014-12-164524534424539,900453
2014-12-1546646646146414,800464
2014-12-124574624574629,000462
2014-12-114584584484577,200457
2014-12-104604664604655,100465
2014-12-094744744644682,900468
2014-12-0847747746847016,500470
2014-12-0547747747747717,300477
2014-12-0447947946847112,200471
2014-12-0347547747547513,600475
2014-12-024704754694758,000475
2014-12-0147047346947322,000473
2014-11-284734734654707,800470
2014-11-274694704654706,100470
2014-11-264604654604654,300465
2014-11-2545946345545820,300458
2014-11-214564604544547,200454
2014-11-204574584564563,300456
2014-11-194524574514575,400457
2014-11-1845145144945111,900451
2014-11-1745245545045210,200452
2014-11-1445045545045414,300454
2014-11-134544554524543,300454
2014-11-124554554534542,900454
2014-11-114534554514552,800455
2014-11-104514534514512,400451
2014-11-074544544504503,100450
2014-11-0645245444945113,800451
2014-11-054504524464523,800452
2014-11-0444745244745015,700450
2014-10-314534534474474,300447
2014-10-304544544434453,100445
2014-10-294394464394466,900446
2014-10-284374404354392,000439
2014-10-2743644043543611,700436
2014-10-244414414354356,900435
2014-10-234374404374385,300438
2014-10-224424424354406,800440
2014-10-2144044544044221,000442
2014-10-2044044443543979,100439
2014-10-174964964814814,700481
2014-10-1649049147248814,600488
2014-10-1549849849049410,600494
2014-10-1448650948049615,700496
2014-10-1048250048049410,400494
2014-10-0949449548148122,900481
2014-10-0850250249249424,700494
2014-10-0750750850350313,300503
2014-10-0650651050450514,500505
2014-10-0351952550250613,200506
2014-10-0252953151551517,000515
2014-10-0153553953353313,000533
2014-09-3055155253153334,600533
2014-09-295585595555553,700555
2014-09-265645645585592,000559
2014-09-255645645615645,200564
2014-09-245555625555605,500560
2014-09-225625665615627,100562
2014-09-195625665625624,200562
2014-09-185655685605615,900561
2014-09-175585625585623,400562
2014-09-165595625585585,900558
2014-09-125605605555588,700558
2014-09-115605605565607,300560
2014-09-105515585505537,500553
2014-09-0956356455055114,300551
2014-09-085585605535532,700553
2014-09-0556856855055323,000553
2014-09-0456856856056012,600560
2014-09-035655695645685,700568
2014-09-025575635575633,100563
2014-09-015565605545584,300558
2014-08-295545545525531,200553
2014-08-28556556554554500554
2014-08-275495545495526,500552
2014-08-2655255554954920,000549
2014-08-2555155655055212,200552
2014-08-225555605545582,000558
2014-08-2155356054955014,800550
2014-08-2056856854954920,500549
2014-08-195635665615615,400561
2014-08-185605705605703,500570
2014-08-1556656655956014,700560
2014-08-145645645585624,100562
2014-08-135585635585593,200559
2014-08-1257657655756229,000562
2014-08-115785805725806,000580
2014-08-085715725665688,000568
2014-08-075735785735782,200578
2014-08-065715745715731,500573
2014-08-055765775705705,100570
2014-08-045785785765772,600577
2014-08-015785825775802,800580
2014-07-315895895835846,900584
2014-07-305855895855891,800589
2014-07-295885895835834,500583
2014-07-285885885845842,900584
2014-07-255885885865888,100588
2014-07-245865875805874,800587
2014-07-235865865775832,400583
2014-07-225855855785804,000580
2014-07-185805825805821,200582
2014-07-175875895805817,200581
2014-07-165865895835867,600586
2014-07-155765875765865,000586
2014-07-1458458457357515,500575
2014-07-115755775725748,100574
2014-07-1058158357657616,300576
2014-07-095885885845843,900584
2014-07-085905905855875,900587
2014-07-075905925865879,200587
2014-07-045855875835854,800585
2014-07-035825835805824,000582
2014-07-0258358558058014,600580
2014-07-015785835785831,100583
2014-06-305725765725768,000576
2014-06-275885885755769,200576
2014-06-265855885805802,200580
2014-06-255785805765806,400580
2014-06-245805835755837,900583
2014-06-235905905805807,700580
2014-06-205885905835864,100586
2014-06-1959059458558710,600587
2014-06-1858258557958412,300584
2014-06-175745815745746,400574
2014-06-1657758157257210,700572
2014-06-1357157756657014,800570
2014-06-125635635605625,500562
2014-06-1155956155556010,900560
2014-06-105755755565587,900558
2014-06-0956757056556711,700567
2014-06-0656356556056511,100565
2014-06-055645645605602,900560
2014-06-045585635575588,600558
2014-06-035595595585583,100558
2014-06-025645645585581,900558
2014-05-305545545525544,500554
2014-05-295525545525542,600554
2014-05-285545565535538,100553
2014-05-2755455955355311,200553
2014-05-265585585535542,800554
2014-05-235595595525546,600554
2014-05-225585585505573,600557
2014-05-215515535515532,100553
2014-05-205585655575572,800557
2014-05-195745775685687,200568
2014-05-165675735675726,100572
2014-05-155615655525657,100565
2014-05-14566567566567700567
2014-05-135705705555565,700556
2014-05-125695695655691,800569
2014-05-09571571571571100571
2014-05-085615615515511,500551
2014-05-07577577571571800571
2014-05-02565568565568800568
2014-05-015655755655702,400570
2014-04-30570570567567700567
2014-04-285655805605804,400580
2014-04-255745745635634,000563
2014-04-245715785715761,200576
2014-04-235755755655713,500571
2014-04-225765805695802,500580
2014-04-215795795755764,100576
2014-04-185705805695803,500580
2014-04-175785785635673,300567
2014-04-165645725635724,800572
2014-04-155795795645643,000564
2014-04-145575595575592,600559
2014-04-115555645515573,500557
2014-04-105715735635732,300573
2014-04-095725755565607,300560
2014-04-085775775725761,800576
2014-04-075675765675702,500570
2014-04-045765805765762,500576
2014-04-035865865805804,700580
2014-04-0258058457758410,400584
2014-04-015905915795793,900579
2014-03-31597597590590200590
2014-03-285705895705872,400587
2014-03-275705705525673,200567
2014-03-265835905815862,200586
2014-03-255805885805853,100585
2014-03-245705805705804,700580
2014-03-205805805695704,000570
2014-03-195805805805801,200580
2014-03-185805805795791,800579
2014-03-175785905705754,500575
2014-03-1458559058058013,500580
2014-03-136066065946007,500600
2014-03-126126125965967,300596
2014-03-116146146106111,500611
2014-03-106236236106149,700614
2014-03-076096116096094,400609
2014-03-066006075956076,700607
2014-03-056006055975986,400598
2014-03-045906005906002,800600
2014-03-0361061057759021,000590
2014-02-2862162160661012,500610
2014-02-276266306256253,800625
2014-02-266286296266262,900626
2014-02-256306306256252,800625
2014-02-246266326266311,300631
2014-02-216206306206254,500625
2014-02-206216216146182,900618
2014-02-196256296206217,100621
2014-02-186366406266355,000635
2014-02-1764064060462036,700620
2014-02-1467869365068021,500680
2014-02-136886906756867,000686
2014-02-126856896836893,600689
2014-02-106476646456644,800664
2014-02-0763564162963710,700637
2014-02-066156206006176,800617
2014-02-056356356036113,300611
2014-02-0462063159360819,500608
2014-02-0369369364764911,600649
2014-01-3171071269669612,900696
2014-01-307287286967017,300701
2014-01-297357377117283,500728
2014-01-2868672068672010,000720
2014-01-2769569968568913,600689
2014-01-2470072469771339,500713
2014-01-2374074070272724,700727
2014-01-2274575573873812,500738
2014-01-2176977573174941,000749
2014-01-2073977573976162,500761
2014-01-1772274572273636,300736
2014-01-16705755705718109,000718
2014-01-1569070268070224,900702
2014-01-1466768966768012,400680
2014-01-1067067965967914,200679
2014-01-096736736696704,700670
2014-01-0866067266067214,400672
2014-01-076546576546554,700655
2014-01-0665265565165210,000652

分割・併合履歴 : なし