4234 (株)サンエー化研の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	493	496	492	493	2,100	493
2016-12-29	498	498	492	493	5,400	493
2016-12-28	500	500	492	499	3,900	499
2016-12-27	496	501	492	500	12,500	500
2016-12-26	495	498	490	498	35,300	498
2016-12-22	498	500	498	498	26,800	498
2016-12-21	497	497	488	494	22,500	494
2016-12-20	495	497	493	497	17,900	497
2016-12-19	493	502	493	493	17,900	493
2016-12-16	500	501	496	497	23,600	497
2016-12-15	505	505	501	502	16,800	502
2016-12-14	511	511	505	505	9,200	505
2016-12-13	512	512	508	510	4,300	510
2016-12-12	514	515	513	513	2,700	513
2016-12-09	509	513	507	511	16,800	511
2016-12-08	513	513	510	510	3,900	510
2016-12-07	508	512	506	512	5,300	512
2016-12-06	505	510	505	508	8,800	508
2016-12-05	516	516	493	506	22,800	506
2016-12-02	511	515	511	515	10,200	515
2016-12-01	510	518	508	514	42,300	514
2016-11-30	509	510	509	510	2,600	510
2016-11-29	506	508	506	508	5,500	508
2016-11-28	505	508	505	506	2,100	506
2016-11-25	508	509	505	505	4,200	505
2016-11-24	507	507	503	506	17,300	506
2016-11-22	507	507	505	505	6,000	505
2016-11-21	502	507	502	507	1,900	507
2016-11-18	509	510	500	502	6,300	502
2016-11-17	509	509	508	509	2,000	509
2016-11-16	503	512	503	509	14,100	509
2016-11-15	515	517	501	503	19,000	503
2016-11-14	499	509	498	507	13,300	507
2016-11-11	500	500	498	500	17,500	500
2016-11-10	491	500	490	500	14,900	500
2016-11-09	502	502	473	480	9,300	480
2016-11-08	502	503	500	502	3,500	502
2016-11-07	496	500	494	498	1,600	498
2016-11-04	506	506	496	496	13,700	496
2016-11-02	510	510	500	505	7,300	505
2016-11-01	505	507	502	507	20,600	507
2016-10-31	503	506	503	505	3,600	505
2016-10-28	498	503	498	503	31,300	503
2016-10-27	496	498	496	498	3,200	498
2016-10-26	496	500	496	496	9,900	496
2016-10-25	495	498	495	496	5,400	496
2016-10-24	494	495	490	494	9,200	494
2016-10-21	495	495	490	494	4,400	494
2016-10-20	494	495	494	495	3,900	495
2016-10-19	493	496	493	494	3,000	494
2016-10-17	495	496	494	494	5,200	494
2016-10-13	492	497	489	497	7,200	497
2016-10-12	486	490	486	488	5,700	488
2016-10-11	486	493	485	486	9,500	486
2016-10-07	483	485	483	485	7,100	485
2016-10-06	483	485	483	483	4,300	483
2016-10-05	479	482	479	481	5,100	481
2016-10-04	476	482	476	478	5,900	478
2016-10-03	474	476	474	475	1,200	475
2016-09-30	475	475	475	475	600	475
2016-09-29	475	481	474	479	1,500	479
2016-09-28	469	487	468	479	3,500	479
2016-09-27	476	480	473	477	6,700	477
2016-09-26	474	479	471	476	5,800	476
2016-09-23	477	477	473	473	9,200	473
2016-09-21	468	472	464	472	3,000	472
2016-09-20	467	467	467	467	3,000	467
2016-09-16	469	469	468	468	600	468
2016-09-15	476	476	469	469	4,600	469
2016-09-14	468	473	468	473	2,200	473
2016-09-13	470	472	468	470	5,200	470
2016-09-12	473	473	470	470	1,300	470
2016-09-09	475	475	472	474	3,300	474
2016-09-08	472	476	472	475	5,600	475
2016-09-07	473	474	471	471	3,600	471
2016-09-06	472	474	471	473	8,000	473
2016-09-05	472	475	472	473	3,200	473
2016-09-02	472	477	472	472	6,500	472
2016-09-01	472	472	471	472	900	472
2016-08-31	470	475	470	472	1,700	472
2016-08-30	468	469	468	469	2,100	469
2016-08-29	466	469	466	469	1,800	469
2016-08-26	463	467	463	465	700	465
2016-08-25	466	467	463	463	4,900	463
2016-08-24	470	470	464	466	3,500	466
2016-08-23	474	474	467	470	1,500	470
2016-08-22	478	478	471	475	4,200	475
2016-08-19	473	477	467	472	6,500	472
2016-08-18	463	463	463	463	100	463
2016-08-17	462	468	462	465	1,000	465
2016-08-16	465	465	465	465	800	465
2016-08-15	474	474	467	467	4,200	467
2016-08-12	468	475	468	471	6,400	471
2016-08-10	462	462	458	458	2,400	458
2016-08-09	456	456	456	456	300	456
2016-08-08	458	458	452	452	900	452
2016-08-05	458	458	458	458	100	458
2016-08-04	450	450	450	450	100	450
2016-08-03	447	450	446	450	700	450
2016-08-02	455	455	455	455	6,600	455
2016-07-28	467	467	454	455	700	455
2016-07-27	463	463	463	463	200	463
2016-07-26	464	464	455	460	1,400	460
2016-07-25	476	476	466	468	9,300	468
2016-07-22	455	464	455	460	2,600	460
2016-07-21	454	454	454	454	100	454
2016-07-20	454	454	451	451	1,100	451
2016-07-19	450	452	450	452	400	452
2016-07-15	456	456	450	450	4,300	450
2016-07-14	445	450	445	450	3,700	450
2016-07-13	445	462	445	455	1,900	455
2016-07-12	440	444	440	444	2,800	444
2016-07-11	440	440	438	438	400	438
2016-07-08	437	437	437	437	200	437
2016-07-07	433	433	433	433	400	433
2016-07-06	439	439	439	439	200	439
2016-07-05	438	440	438	440	2,500	440
2016-07-04	440	440	440	440	400	440
2016-07-01	440	440	440	440	1,200	440
2016-06-30	450	450	439	441	10,300	441
2016-06-29	429	437	426	437	3,200	437
2016-06-28	425	428	425	426	3,500	426
2016-06-27	426	426	424	425	1,400	425
2016-06-24	445	445	426	426	27,000	426
2016-06-23	436	437	436	437	800	437
2016-06-22	432	434	429	434	2,900	434
2016-06-21	430	432	429	432	1,600	432
2016-06-20	431	435	430	430	3,800	430
2016-06-17	431	431	431	431	300	431
2016-06-16	439	439	430	430	3,100	430
2016-06-15	440	443	431	433	13,400	433
2016-06-14	447	447	438	438	5,700	438
2016-06-13	447	447	446	446	500	446
2016-06-10	452	452	443	445	4,200	445
2016-06-09	450	450	449	449	2,900	449
2016-06-08	448	449	448	449	400	449
2016-06-07	444	447	444	447	1,100	447
2016-06-06	447	447	447	447	5,900	447
2016-06-03	447	448	444	446	6,200	446
2016-06-02	450	450	444	446	10,200	446
2016-06-01	449	450	449	450	22,700	450
2016-05-31	451	452	447	449	3,200	449
2016-05-27	450	452	448	449	3,700	449
2016-05-26	449	450	442	450	4,500	450
2016-05-25	454	454	448	449	4,100	449
2016-05-24	453	453	448	450	2,300	450
2016-05-23	449	453	447	452	1,100	452
2016-05-20	450	451	447	449	3,300	449
2016-05-19	455	455	449	450	1,800	450
2016-05-18	448	459	448	455	2,800	455
2016-05-17	450	450	447	447	6,600	447
2016-05-16	460	462	443	450	17,200	450
2016-05-13	496	497	486	486	6,100	486
2016-05-12	497	497	490	492	2,500	492
2016-05-11	488	491	483	491	4,700	491
2016-05-10	479	486	479	486	3,700	486
2016-05-09	474	478	474	478	2,300	478
2016-05-06	479	479	474	474	1,900	474
2016-05-02	480	480	466	479	17,800	479
2016-04-28	485	485	481	481	3,500	481
2016-04-26	483	484	483	483	800	483
2016-04-25	495	495	481	483	3,700	483
2016-04-22	484	493	484	491	5,300	491
2016-04-21	485	490	484	484	2,600	484
2016-04-20	477	480	477	479	2,500	479
2016-04-19	476	477	476	477	200	477
2016-04-18	474	479	474	475	1,000	475
2016-04-15	480	483	479	480	4,500	480
2016-04-14	481	484	475	484	2,800	484
2016-04-13	470	480	469	480	5,000	480
2016-04-12	466	470	466	468	1,700	468
2016-04-11	469	469	465	468	1,200	468
2016-04-08	474	474	464	469	2,500	469
2016-04-07	476	477	473	473	1,300	473
2016-04-06	482	482	477	477	300	477
2016-04-05	484	484	484	484	200	484
2016-04-04	483	485	476	484	3,400	484
2016-04-01	491	491	484	484	1,000	484
2016-03-31	492	492	492	492	900	492
2016-03-30	492	495	492	495	700	495
2016-03-29	498	498	495	495	400	495
2016-03-28	500	504	500	501	2,100	501
2016-03-25	503	505	503	504	2,300	504
2016-03-24	498	503	498	503	2,800	503
2016-03-23	500	501	497	498	5,200	498
2016-03-22	500	502	495	500	4,700	500
2016-03-18	497	497	489	492	7,200	492
2016-03-17	506	506	498	498	7,100	498
2016-03-16	502	504	500	502	11,000	502
2016-03-15	500	506	500	501	12,500	501
2016-03-14	508	508	501	506	10,300	506
2016-03-11	515	518	509	510	5,400	510
2016-03-10	512	513	508	509	1,000	509
2016-03-09	503	507	503	506	400	506
2016-03-08	510	510	503	503	1,400	503
2016-03-07	510	510	505	505	500	505
2016-03-04	501	506	501	505	2,800	505
2016-03-03	503	504	500	500	5,000	500
2016-03-02	501	505	500	503	11,900	503
2016-03-01	501	501	495	500	3,000	500
2016-02-29	510	510	500	500	19,800	500
2016-02-26	504	504	501	501	1,100	501
2016-02-25	507	507	494	501	7,100	501
2016-02-24	499	506	499	506	1,200	506
2016-02-23	504	504	500	501	5,200	501
2016-02-22	508	509	498	505	3,300	505
2016-02-19	500	508	500	508	600	508
2016-02-18	501	510	501	509	1,700	509
2016-02-17	493	500	492	492	3,800	492
2016-02-16	507	507	491	501	6,500	501
2016-02-15	503	504	481	500	22,500	500
2016-02-12	450	500	450	500	14,200	500
2016-02-10	504	513	495	510	9,900	510
2016-02-09	508	510	500	508	16,900	508
2016-02-08	523	524	514	514	1,400	514
2016-02-05	519	523	503	523	3,700	523
2016-02-04	518	519	509	519	800	519
2016-02-03	525	525	506	525	4,100	525
2016-02-02	528	528	513	525	3,300	525
2016-02-01	527	529	527	528	2,900	528
2016-01-29	523	527	523	524	900	524
2016-01-28	526	526	518	520	3,400	520
2016-01-27	519	525	519	525	400	525
2016-01-26	517	519	517	519	400	519
2016-01-25	524	524	516	516	2,900	516
2016-01-22	493	517	493	500	5,800	500
2016-01-21	491	513	486	492	14,000	492
2016-01-20	520	520	491	492	11,300	492
2016-01-19	502	505	500	504	3,500	504
2016-01-18	503	504	500	501	11,500	501
2016-01-15	517	518	504	505	9,500	505
2016-01-14	521	521	507	515	2,500	515
2016-01-13	520	527	518	523	6,600	523
2016-01-12	516	527	513	516	6,800	516
2016-01-08	518	520	513	516	4,200	516
2016-01-07	528	529	517	517	12,600	517
2016-01-06	544	544	528	528	7,400	528
2016-01-05	539	550	519	534	3,600	534
2016-01-04	547	550	547	548	3,300	548

分割・併合履歴：なし

4234 (株)サンエー化研 の時系列データ [2016年度]

4234 (株)サンエー化研の時系列データ [2016年度]