4234 (株)サンエー化研 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 550 | 555 | 547 | 550 | 6,400 | 550 |
| 2015-12-29 | 548 | 555 | 542 | 550 | 4,100 | 550 |
| 2015-12-28 | 548 | 550 | 545 | 548 | 5,100 | 548 |
| 2015-12-25 | 555 | 555 | 524 | 548 | 16,000 | 548 |
| 2015-12-24 | 550 | 550 | 542 | 546 | 14,800 | 546 |
| 2015-12-22 | 545 | 547 | 544 | 544 | 3,500 | 544 |
| 2015-12-21 | 542 | 547 | 538 | 545 | 4,700 | 545 |
| 2015-12-18 | 553 | 553 | 541 | 542 | 16,500 | 542 |
| 2015-12-17 | 536 | 550 | 536 | 548 | 17,900 | 548 |
| 2015-12-16 | 535 | 536 | 533 | 535 | 2,000 | 535 |
| 2015-12-15 | 527 | 539 | 526 | 536 | 6,400 | 536 |
| 2015-12-14 | 533 | 533 | 515 | 528 | 14,500 | 528 |
| 2015-12-11 | 537 | 543 | 537 | 537 | 7,600 | 537 |
| 2015-12-10 | 544 | 545 | 536 | 537 | 5,800 | 537 |
| 2015-12-09 | 539 | 549 | 536 | 544 | 11,300 | 544 |
| 2015-12-08 | 544 | 550 | 542 | 544 | 8,100 | 544 |
| 2015-12-07 | 540 | 540 | 537 | 540 | 5,500 | 540 |
| 2015-12-04 | 541 | 541 | 531 | 534 | 21,500 | 534 |
| 2015-12-03 | 538 | 543 | 535 | 540 | 10,600 | 540 |
| 2015-12-02 | 532 | 538 | 531 | 536 | 21,700 | 536 |
| 2015-12-01 | 531 | 540 | 530 | 535 | 23,400 | 535 |
| 2015-11-30 | 528 | 540 | 528 | 533 | 14,700 | 533 |
| 2015-11-27 | 552 | 552 | 527 | 528 | 11,800 | 528 |
| 2015-11-26 | 553 | 555 | 549 | 550 | 7,200 | 550 |
| 2015-11-25 | 556 | 557 | 549 | 557 | 13,800 | 557 |
| 2015-11-24 | 547 | 556 | 543 | 555 | 23,700 | 555 |
| 2015-11-20 | 552 | 552 | 538 | 550 | 12,600 | 550 |
| 2015-11-19 | 541 | 558 | 537 | 548 | 47,700 | 548 |
| 2015-11-18 | 540 | 544 | 533 | 537 | 11,100 | 537 |
| 2015-11-17 | 530 | 541 | 527 | 538 | 9,100 | 538 |
| 2015-11-16 | 538 | 540 | 528 | 532 | 10,000 | 532 |
| 2015-11-13 | 519 | 532 | 519 | 532 | 14,800 | 532 |
| 2015-11-12 | 520 | 522 | 518 | 519 | 16,600 | 519 |
| 2015-11-11 | 519 | 520 | 515 | 517 | 5,300 | 517 |
| 2015-11-10 | 515 | 516 | 515 | 515 | 4,400 | 515 |
| 2015-11-09 | 515 | 523 | 513 | 515 | 43,300 | 515 |
| 2015-11-06 | 489 | 496 | 484 | 492 | 6,400 | 492 |
| 2015-11-05 | 494 | 499 | 478 | 485 | 17,800 | 485 |
| 2015-11-04 | 490 | 490 | 490 | 490 | 800 | 490 |
| 2015-11-02 | 490 | 492 | 487 | 490 | 2,600 | 490 |
| 2015-10-30 | 496 | 497 | 496 | 497 | 1,600 | 497 |
| 2015-10-29 | 494 | 494 | 492 | 492 | 3,000 | 492 |
| 2015-10-28 | 493 | 499 | 493 | 494 | 1,500 | 494 |
| 2015-10-27 | 503 | 503 | 493 | 493 | 2,900 | 493 |
| 2015-10-26 | 492 | 500 | 489 | 496 | 6,700 | 496 |
| 2015-10-23 | 492 | 492 | 488 | 488 | 3,200 | 488 |
| 2015-10-22 | 485 | 489 | 485 | 487 | 2,400 | 487 |
| 2015-10-21 | 485 | 488 | 484 | 485 | 3,200 | 485 |
| 2015-10-20 | 485 | 490 | 485 | 485 | 2,300 | 485 |
| 2015-10-19 | 485 | 487 | 484 | 485 | 1,700 | 485 |
| 2015-10-16 | 488 | 488 | 482 | 485 | 4,700 | 485 |
| 2015-10-15 | 489 | 490 | 487 | 487 | 8,100 | 487 |
| 2015-10-14 | 491 | 491 | 486 | 486 | 7,400 | 486 |
| 2015-10-13 | 490 | 491 | 488 | 491 | 3,200 | 491 |
| 2015-10-09 | 489 | 491 | 486 | 491 | 4,600 | 491 |
| 2015-10-08 | 489 | 493 | 486 | 493 | 3,400 | 493 |
| 2015-10-07 | 487 | 488 | 486 | 488 | 2,000 | 488 |
| 2015-10-06 | 489 | 492 | 486 | 487 | 7,200 | 487 |
| 2015-10-05 | 485 | 490 | 485 | 486 | 3,100 | 486 |
| 2015-10-02 | 486 | 487 | 484 | 484 | 1,100 | 484 |
| 2015-10-01 | 488 | 495 | 488 | 488 | 500 | 488 |
| 2015-09-30 | 484 | 492 | 484 | 492 | 300 | 492 |
| 2015-09-29 | 495 | 495 | 485 | 488 | 3,700 | 488 |
| 2015-09-28 | 494 | 495 | 494 | 495 | 300 | 495 |
| 2015-09-25 | 499 | 499 | 491 | 495 | 3,100 | 495 |
| 2015-09-24 | 492 | 494 | 492 | 494 | 4,800 | 494 |
| 2015-09-18 | 497 | 497 | 493 | 494 | 4,300 | 494 |
| 2015-09-17 | 491 | 498 | 491 | 496 | 2,400 | 496 |
| 2015-09-16 | 490 | 496 | 490 | 490 | 3,100 | 490 |
| 2015-09-15 | 499 | 500 | 497 | 497 | 4,200 | 497 |
| 2015-09-14 | 502 | 502 | 493 | 497 | 2,900 | 497 |
| 2015-09-11 | 493 | 503 | 489 | 503 | 4,000 | 503 |
| 2015-09-10 | 491 | 491 | 486 | 490 | 2,600 | 490 |
| 2015-09-09 | 478 | 491 | 478 | 491 | 6,100 | 491 |
| 2015-09-08 | 484 | 485 | 476 | 477 | 3,700 | 477 |
| 2015-09-07 | 476 | 485 | 470 | 485 | 5,000 | 485 |
| 2015-09-04 | 498 | 498 | 484 | 485 | 2,600 | 485 |
| 2015-09-03 | 491 | 500 | 491 | 498 | 4,700 | 498 |
| 2015-09-02 | 493 | 494 | 488 | 493 | 2,600 | 493 |
| 2015-09-01 | 491 | 499 | 489 | 494 | 3,100 | 494 |
| 2015-08-31 | 500 | 501 | 498 | 499 | 7,000 | 499 |
| 2015-08-28 | 493 | 503 | 493 | 500 | 2,700 | 500 |
| 2015-08-27 | 479 | 498 | 479 | 491 | 5,100 | 491 |
| 2015-08-26 | 451 | 473 | 451 | 471 | 5,800 | 471 |
| 2015-08-25 | 461 | 483 | 450 | 451 | 21,400 | 451 |
| 2015-08-24 | 488 | 498 | 472 | 472 | 25,400 | 472 |
| 2015-08-21 | 510 | 514 | 499 | 509 | 20,300 | 509 |
| 2015-08-20 | 523 | 523 | 518 | 521 | 8,600 | 521 |
| 2015-08-19 | 536 | 536 | 530 | 530 | 7,500 | 530 |
| 2015-08-18 | 534 | 538 | 532 | 536 | 12,000 | 536 |
| 2015-08-17 | 533 | 535 | 527 | 531 | 12,000 | 531 |
| 2015-08-14 | 539 | 544 | 530 | 533 | 20,600 | 533 |
| 2015-08-13 | 562 | 562 | 534 | 538 | 39,300 | 538 |
| 2015-08-12 | 547 | 607 | 530 | 542 | 417,100 | 542 |
| 2015-08-11 | 500 | 521 | 500 | 517 | 12,600 | 517 |
| 2015-08-10 | 517 | 517 | 507 | 507 | 5,200 | 507 |
| 2015-08-07 | 518 | 521 | 513 | 513 | 3,400 | 513 |
| 2015-08-06 | 522 | 522 | 522 | 522 | 300 | 522 |
| 2015-08-05 | 520 | 521 | 520 | 521 | 1,000 | 521 |
| 2015-08-04 | 523 | 523 | 519 | 519 | 1,900 | 519 |
| 2015-08-03 | 518 | 525 | 518 | 524 | 2,700 | 524 |
| 2015-07-31 | 518 | 522 | 516 | 519 | 3,300 | 519 |
| 2015-07-30 | 516 | 518 | 515 | 518 | 1,300 | 518 |
| 2015-07-29 | 519 | 520 | 513 | 515 | 1,400 | 515 |
| 2015-07-28 | 520 | 520 | 509 | 519 | 3,000 | 519 |
| 2015-07-27 | 522 | 523 | 516 | 520 | 2,000 | 520 |
| 2015-07-24 | 524 | 524 | 517 | 523 | 7,800 | 523 |
| 2015-07-23 | 520 | 522 | 520 | 522 | 5,300 | 522 |
| 2015-07-22 | 524 | 524 | 521 | 522 | 1,000 | 522 |
| 2015-07-21 | 520 | 525 | 519 | 525 | 6,700 | 525 |
| 2015-07-17 | 520 | 520 | 515 | 519 | 2,300 | 519 |
| 2015-07-16 | 520 | 520 | 515 | 520 | 2,400 | 520 |
| 2015-07-15 | 514 | 520 | 512 | 520 | 10,800 | 520 |
| 2015-07-14 | 507 | 520 | 507 | 519 | 10,700 | 519 |
| 2015-07-13 | 503 | 507 | 502 | 507 | 2,400 | 507 |
| 2015-07-10 | 499 | 504 | 499 | 502 | 2,800 | 502 |
| 2015-07-09 | 496 | 499 | 490 | 499 | 6,000 | 499 |
| 2015-07-08 | 511 | 511 | 497 | 498 | 7,300 | 498 |
| 2015-07-07 | 507 | 512 | 505 | 510 | 3,300 | 510 |
| 2015-07-06 | 507 | 507 | 503 | 503 | 1,200 | 503 |
| 2015-07-03 | 506 | 507 | 505 | 507 | 2,100 | 507 |
| 2015-07-02 | 503 | 506 | 503 | 506 | 5,600 | 506 |
| 2015-07-01 | 498 | 503 | 498 | 503 | 5,200 | 503 |
| 2015-06-30 | 513 | 513 | 502 | 504 | 7,800 | 504 |
| 2015-06-29 | 498 | 504 | 498 | 503 | 5,700 | 503 |
| 2015-06-26 | 509 | 510 | 505 | 508 | 4,900 | 508 |
| 2015-06-25 | 510 | 511 | 505 | 510 | 4,500 | 510 |
| 2015-06-24 | 508 | 510 | 504 | 509 | 5,900 | 509 |
| 2015-06-23 | 505 | 507 | 504 | 507 | 4,300 | 507 |
| 2015-06-22 | 503 | 505 | 502 | 505 | 2,000 | 505 |
| 2015-06-19 | 509 | 509 | 500 | 504 | 5,000 | 504 |
| 2015-06-18 | 505 | 508 | 504 | 507 | 2,700 | 507 |
| 2015-06-17 | 509 | 510 | 506 | 509 | 1,700 | 509 |
| 2015-06-16 | 504 | 506 | 503 | 506 | 1,300 | 506 |
| 2015-06-15 | 507 | 512 | 500 | 507 | 18,800 | 507 |
| 2015-06-12 | 508 | 508 | 505 | 507 | 3,100 | 507 |
| 2015-06-11 | 509 | 509 | 505 | 508 | 2,700 | 508 |
| 2015-06-10 | 509 | 509 | 508 | 509 | 1,900 | 509 |
| 2015-06-09 | 510 | 510 | 509 | 510 | 400 | 510 |
| 2015-06-08 | 510 | 511 | 508 | 509 | 700 | 509 |
| 2015-06-05 | 510 | 512 | 508 | 508 | 12,200 | 508 |
| 2015-06-04 | 510 | 512 | 510 | 510 | 500 | 510 |
| 2015-06-03 | 507 | 510 | 507 | 507 | 1,000 | 507 |
| 2015-06-02 | 510 | 512 | 507 | 510 | 2,900 | 510 |
| 2015-06-01 | 504 | 510 | 504 | 509 | 13,200 | 509 |
| 2015-05-29 | 512 | 513 | 508 | 510 | 2,500 | 510 |
| 2015-05-28 | 507 | 514 | 506 | 512 | 5,500 | 512 |
| 2015-05-27 | 510 | 510 | 504 | 510 | 5,300 | 510 |
| 2015-05-26 | 509 | 511 | 509 | 510 | 1,700 | 510 |
| 2015-05-25 | 512 | 512 | 496 | 509 | 7,400 | 509 |
| 2015-05-22 | 509 | 509 | 501 | 505 | 5,700 | 505 |
| 2015-05-21 | 505 | 510 | 502 | 506 | 5,500 | 506 |
| 2015-05-20 | 499 | 506 | 499 | 506 | 6,400 | 506 |
| 2015-05-19 | 505 | 505 | 498 | 500 | 4,700 | 500 |
| 2015-05-18 | 501 | 505 | 490 | 505 | 12,100 | 505 |
| 2015-05-15 | 503 | 505 | 496 | 502 | 4,800 | 502 |
| 2015-05-14 | 498 | 503 | 498 | 503 | 4,700 | 503 |
| 2015-05-13 | 503 | 504 | 499 | 504 | 1,600 | 504 |
| 2015-05-12 | 501 | 502 | 495 | 502 | 4,300 | 502 |
| 2015-05-11 | 495 | 501 | 495 | 501 | 4,000 | 501 |
| 2015-05-08 | 488 | 497 | 488 | 497 | 6,700 | 497 |
| 2015-05-07 | 498 | 498 | 490 | 490 | 9,600 | 490 |
| 2015-05-01 | 503 | 503 | 498 | 503 | 8,600 | 503 |
| 2015-04-30 | 516 | 516 | 510 | 510 | 6,400 | 510 |
| 2015-04-28 | 515 | 516 | 511 | 516 | 6,400 | 516 |
| 2015-04-27 | 512 | 515 | 509 | 515 | 4,100 | 515 |
| 2015-04-24 | 509 | 514 | 509 | 513 | 4,500 | 513 |
| 2015-04-23 | 513 | 514 | 508 | 510 | 2,900 | 510 |
| 2015-04-22 | 510 | 513 | 509 | 513 | 2,100 | 513 |
| 2015-04-21 | 508 | 510 | 507 | 510 | 2,500 | 510 |
| 2015-04-20 | 509 | 509 | 505 | 507 | 2,200 | 507 |
| 2015-04-17 | 507 | 509 | 507 | 509 | 1,500 | 509 |
| 2015-04-16 | 506 | 507 | 502 | 506 | 6,200 | 506 |
| 2015-04-15 | 503 | 505 | 502 | 505 | 7,900 | 505 |
| 2015-04-14 | 503 | 505 | 498 | 503 | 10,600 | 503 |
| 2015-04-13 | 502 | 503 | 502 | 503 | 6,100 | 503 |
| 2015-04-10 | 499 | 505 | 499 | 502 | 3,200 | 502 |
| 2015-04-09 | 497 | 501 | 497 | 500 | 3,700 | 500 |
| 2015-04-08 | 500 | 501 | 498 | 499 | 7,900 | 499 |
| 2015-04-07 | 500 | 503 | 500 | 502 | 2,700 | 502 |
| 2015-04-06 | 499 | 501 | 499 | 500 | 6,200 | 500 |
| 2015-04-03 | 502 | 502 | 492 | 499 | 7,100 | 499 |
| 2015-04-02 | 497 | 502 | 496 | 500 | 2,400 | 500 |
| 2015-04-01 | 497 | 497 | 492 | 496 | 5,400 | 496 |
| 2015-03-31 | 493 | 496 | 492 | 493 | 4,100 | 493 |
| 2015-03-30 | 510 | 511 | 490 | 491 | 10,400 | 491 |
| 2015-03-27 | 512 | 514 | 510 | 510 | 3,600 | 510 |
| 2015-03-26 | 519 | 522 | 516 | 519 | 6,100 | 519 |
| 2015-03-25 | 527 | 527 | 522 | 527 | 4,200 | 527 |
| 2015-03-24 | 521 | 527 | 520 | 524 | 4,400 | 524 |
| 2015-03-23 | 525 | 526 | 516 | 526 | 7,000 | 526 |
| 2015-03-20 | 522 | 524 | 522 | 523 | 3,900 | 523 |
| 2015-03-19 | 520 | 523 | 516 | 522 | 4,500 | 522 |
| 2015-03-18 | 527 | 527 | 519 | 519 | 9,100 | 519 |
| 2015-03-17 | 525 | 535 | 523 | 525 | 11,100 | 525 |
| 2015-03-16 | 527 | 536 | 527 | 529 | 16,400 | 529 |
| 2015-03-13 | 536 | 542 | 527 | 527 | 15,900 | 527 |
| 2015-03-12 | 526 | 545 | 525 | 533 | 15,400 | 533 |
| 2015-03-11 | 516 | 533 | 515 | 525 | 14,300 | 525 |
| 2015-03-10 | 507 | 519 | 507 | 517 | 9,300 | 517 |
| 2015-03-09 | 513 | 514 | 508 | 511 | 2,600 | 511 |
| 2015-03-06 | 513 | 518 | 512 | 513 | 1,000 | 513 |
| 2015-03-05 | 509 | 519 | 503 | 519 | 12,300 | 519 |
| 2015-03-04 | 504 | 506 | 502 | 505 | 3,100 | 505 |
| 2015-03-03 | 512 | 512 | 504 | 510 | 1,800 | 510 |
| 2015-03-02 | 525 | 525 | 505 | 505 | 6,900 | 505 |
| 2015-02-27 | 525 | 550 | 507 | 517 | 22,500 | 517 |
| 2015-02-26 | 492 | 571 | 492 | 517 | 118,600 | 517 |
| 2015-02-25 | 491 | 491 | 483 | 491 | 4,900 | 491 |
| 2015-02-24 | 494 | 494 | 487 | 492 | 3,700 | 492 |
| 2015-02-23 | 479 | 490 | 479 | 490 | 4,500 | 490 |
| 2015-02-20 | 478 | 479 | 477 | 479 | 3,200 | 479 |
| 2015-02-19 | 470 | 476 | 468 | 476 | 6,700 | 476 |
| 2015-02-18 | 467 | 470 | 464 | 470 | 4,000 | 470 |
| 2015-02-17 | 467 | 467 | 465 | 467 | 3,300 | 467 |
| 2015-02-16 | 461 | 465 | 452 | 462 | 6,700 | 462 |
| 2015-02-13 | 469 | 469 | 465 | 469 | 6,900 | 469 |
| 2015-02-12 | 460 | 465 | 460 | 465 | 4,200 | 465 |
| 2015-02-10 | 456 | 457 | 455 | 457 | 1,000 | 457 |
| 2015-02-09 | 451 | 455 | 451 | 454 | 1,200 | 454 |
| 2015-02-06 | 449 | 451 | 447 | 447 | 2,100 | 447 |
| 2015-02-05 | 452 | 452 | 448 | 448 | 1,400 | 448 |
| 2015-02-04 | 450 | 456 | 447 | 456 | 1,800 | 456 |
| 2015-02-03 | 451 | 462 | 451 | 452 | 1,200 | 452 |
| 2015-02-02 | 448 | 456 | 448 | 454 | 800 | 454 |
| 2015-01-30 | 450 | 450 | 446 | 446 | 2,900 | 446 |
| 2015-01-29 | 447 | 449 | 446 | 447 | 6,800 | 447 |
| 2015-01-28 | 451 | 451 | 447 | 448 | 3,200 | 448 |
| 2015-01-27 | 455 | 455 | 439 | 451 | 25,100 | 451 |
| 2015-01-26 | 457 | 457 | 457 | 457 | 300 | 457 |
| 2015-01-23 | 468 | 468 | 450 | 455 | 7,500 | 455 |
| 2015-01-22 | 466 | 467 | 465 | 466 | 600 | 466 |
| 2015-01-21 | 467 | 467 | 465 | 465 | 1,500 | 465 |
| 2015-01-20 | 467 | 468 | 467 | 467 | 900 | 467 |
| 2015-01-19 | 462 | 469 | 459 | 469 | 1,500 | 469 |
| 2015-01-16 | 465 | 465 | 460 | 465 | 5,400 | 465 |
| 2015-01-15 | 471 | 471 | 462 | 463 | 4,800 | 463 |
| 2015-01-14 | 469 | 471 | 465 | 470 | 1,700 | 470 |
| 2015-01-13 | 470 | 473 | 463 | 463 | 3,800 | 463 |
| 2015-01-09 | 460 | 471 | 458 | 471 | 1,200 | 471 |
| 2015-01-08 | 452 | 460 | 451 | 460 | 1,800 | 460 |
| 2015-01-07 | 456 | 457 | 456 | 457 | 600 | 457 |
| 2015-01-06 | 453 | 459 | 451 | 451 | 7,300 | 451 |
| 2015-01-05 | 447 | 458 | 447 | 457 | 2,000 | 457 |
分割・併合履歴 ： なし
