4234 (株)サンエー化研の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	840	845	833	840	20,200	840
2017-12-28	845	851	840	840	11,600	840
2017-12-27	827	847	826	845	32,600	845
2017-12-26	846	853	824	825	66,900	825
2017-12-25	860	860	844	846	43,300	846
2017-12-22	842	854	842	852	62,100	852
2017-12-21	846	860	840	842	35,700	842
2017-12-20	842	846	824	846	73,300	846
2017-12-19	846	852	840	848	32,600	848
2017-12-18	862	866	850	851	31,900	851
2017-12-15	871	877	860	862	45,100	862
2017-12-14	877	882	872	877	15,100	877
2017-12-13	876	882	871	877	31,000	877
2017-12-12	873	880	867	871	32,300	871
2017-12-11	870	882	869	870	35,100	870
2017-12-08	863	875	863	870	30,000	870
2017-12-07	847	860	842	852	29,000	852
2017-12-06	852	866	839	847	53,000	847
2017-12-05	875	879	851	857	49,600	857
2017-12-04	875	885	863	869	55,100	869
2017-12-01	884	895	869	872	50,000	872
2017-11-30	912	912	883	884	82,800	884
2017-11-29	905	911	900	901	39,000	901
2017-11-28	911	915	896	911	41,900	911
2017-11-27	916	928	900	919	78,300	919
2017-11-24	901	906	881	906	121,300	906
2017-11-22	917	919	905	911	72,000	911
2017-11-21	941	941	915	919	81,800	919
2017-11-20	927	939	919	934	58,300	934
2017-11-17	970	970	914	917	150,600	917
2017-11-16	940	978	902	973	293,000	973
2017-11-15	935	952	935	950	852,100	950
2017-11-13	1,115	1,180	1,104	1,175	136,100	1,175
2017-11-10	1,072	1,075	1,031	1,073	40,200	1,073
2017-11-09	1,118	1,130	1,050	1,073	68,000	1,073
2017-11-08	1,135	1,145	1,092	1,110	59,900	1,110
2017-11-07	1,136	1,159	1,123	1,157	37,200	1,157
2017-11-06	1,170	1,175	1,150	1,150	30,600	1,150
2017-11-02	1,150	1,188	1,150	1,172	94,500	1,172
2017-11-01	1,143	1,145	1,118	1,134	53,600	1,134
2017-10-31	1,136	1,145	1,120	1,144	31,600	1,144
2017-10-30	1,150	1,150	1,115	1,144	29,600	1,144
2017-10-27	1,128	1,150	1,128	1,149	33,400	1,149
2017-10-26	1,090	1,144	1,089	1,122	47,900	1,122
2017-10-25	1,115	1,115	1,085	1,096	38,700	1,096
2017-10-24	1,100	1,126	1,086	1,115	25,300	1,115
2017-10-23	1,093	1,114	1,084	1,107	51,000	1,107
2017-10-20	1,066	1,067	1,044	1,063	45,200	1,063
2017-10-19	1,083	1,090	1,071	1,075	39,400	1,075
2017-10-18	1,134	1,150	1,078	1,078	67,800	1,078
2017-10-17	1,150	1,163	1,123	1,134	61,100	1,134
2017-10-16	1,184	1,199	1,125	1,130	85,400	1,130
2017-10-13	1,164	1,183	1,135	1,183	61,900	1,183
2017-10-12	1,140	1,240	1,130	1,170	154,700	1,170
2017-10-11	1,118	1,140	1,100	1,136	46,400	1,136
2017-10-10	1,070	1,140	1,070	1,123	95,000	1,123
2017-10-06	1,052	1,071	1,042	1,065	21,500	1,065
2017-10-05	1,059	1,065	1,015	1,060	82,200	1,060
2017-10-04	1,091	1,092	1,052	1,059	44,800	1,059
2017-10-03	1,080	1,099	1,063	1,094	41,400	1,094
2017-10-02	1,109	1,142	1,088	1,090	77,700	1,090
2017-09-29	1,087	1,100	1,081	1,099	39,500	1,099
2017-09-28	1,051	1,107	1,050	1,100	87,800	1,100
2017-09-27	1,027	1,055	1,027	1,041	38,000	1,041
2017-09-26	1,059	1,059	1,010	1,020	44,800	1,020
2017-09-25	1,006	1,070	1,002	1,059	64,200	1,059
2017-09-22	1,040	1,040	975	991	95,100	991
2017-09-21	1,083	1,095	1,030	1,040	74,000	1,040
2017-09-20	1,085	1,140	1,061	1,065	87,100	1,065
2017-09-19	1,085	1,198	1,031	1,072	335,000	1,072
2017-09-15	960	1,023	952	1,023	174,400	1,023
2017-09-14	943	947	920	930	32,900	930
2017-09-13	957	962	930	942	46,400	942
2017-09-12	920	999	908	952	133,200	952
2017-09-11	914	930	906	913	47,400	913
2017-09-08	874	935	874	895	60,200	895
2017-09-07	861	880	850	865	31,800	865
2017-09-06	833	857	800	841	91,000	841
2017-09-05	875	879	809	848	93,400	848
2017-09-04	914	920	875	879	75,000	879
2017-09-01	929	930	911	929	46,600	929
2017-08-31	905	921	901	909	36,600	909
2017-08-30	900	920	890	902	77,500	902
2017-08-29	875	938	865	930	97,900	930
2017-08-28	845	877	836	877	77,600	877
2017-08-25	846	855	825	832	55,400	832
2017-08-24	861	864	829	835	151,000	835
2017-08-23	770	810	759	810	134,000	810
2017-08-22	742	756	735	742	17,000	742
2017-08-21	737	747	725	742	22,200	742
2017-08-18	726	736	720	736	16,800	736
2017-08-17	738	739	736	737	18,300	737
2017-08-16	737	737	725	736	24,800	736
2017-08-15	713	735	712	728	44,800	728
2017-08-14	718	718	696	715	63,200	715
2017-08-10	666	683	665	683	16,600	683
2017-08-09	675	678	663	669	12,300	669
2017-08-08	682	683	667	667	14,200	667
2017-08-07	675	679	665	679	16,300	679
2017-08-04	659	672	658	666	4,800	666
2017-08-03	652	667	652	660	13,300	660
2017-08-02	655	680	642	661	25,000	661
2017-08-01	678	680	654	659	24,400	659
2017-07-31	672	684	671	684	30,100	684
2017-07-28	668	672	662	670	11,500	670
2017-07-27	653	669	653	668	25,200	668
2017-07-26	642	651	640	651	26,300	651
2017-07-25	644	644	635	635	30,000	635
2017-07-24	639	639	636	638	4,800	638
2017-07-21	639	642	638	639	5,100	639
2017-07-20	627	642	627	638	17,700	638
2017-07-19	628	638	628	628	10,100	628
2017-07-18	633	633	625	628	8,800	628
2017-07-14	636	637	630	633	5,800	633
2017-07-13	635	636	625	633	13,800	633
2017-07-12	634	636	630	633	5,600	633
2017-07-11	641	642	631	632	13,800	632
2017-07-10	629	640	628	640	35,000	640
2017-07-07	629	629	625	629	7,200	629
2017-07-06	625	632	621	630	11,800	630
2017-07-05	622	624	614	624	5,500	624
2017-07-04	627	630	607	623	27,400	623
2017-07-03	620	625	617	625	5,200	625
2017-06-30	620	620	612	620	20,400	620
2017-06-29	626	626	615	622	13,500	622
2017-06-28	627	630	621	624	8,900	624
2017-06-27	628	631	621	626	13,400	626
2017-06-26	621	627	616	627	6,200	627
2017-06-23	621	623	618	620	9,300	620
2017-06-22	627	629	617	620	19,200	620
2017-06-21	613	629	611	628	27,300	628
2017-06-20	613	616	612	612	7,600	612
2017-06-19	605	615	605	610	15,100	610
2017-06-16	603	606	600	600	17,200	600
2017-06-15	606	606	601	603	7,000	603
2017-06-14	603	607	600	607	17,400	607
2017-06-13	601	603	597	600	10,400	600
2017-06-12	600	600	598	600	4,800	600
2017-06-09	591	602	583	600	26,700	600
2017-06-08	598	598	590	590	5,900	590
2017-06-07	598	601	596	597	9,400	597
2017-06-06	595	600	590	593	16,100	593
2017-06-05	595	600	591	598	18,200	598
2017-06-02	598	598	592	593	4,700	593
2017-06-01	593	598	593	593	2,600	593
2017-05-31	595	597	590	597	7,400	597
2017-05-30	595	598	588	598	13,100	598
2017-05-29	587	598	587	598	18,100	598
2017-05-26	580	587	579	587	20,700	587
2017-05-25	580	584	574	579	9,100	579
2017-05-24	570	575	568	573	23,700	573
2017-05-23	567	570	564	570	2,300	570
2017-05-22	563	573	559	561	12,500	561
2017-05-19	562	565	558	559	7,600	559
2017-05-18	566	570	558	559	9,100	559
2017-05-17	583	583	577	578	1,900	578
2017-05-16	582	588	579	579	23,600	579
2017-05-15	570	582	568	578	20,200	578
2017-05-12	569	570	565	569	2,700	569
2017-05-11	568	569	560	569	17,900	569
2017-05-10	564	565	553	564	4,100	564
2017-05-09	566	566	558	564	2,900	564
2017-05-08	555	560	553	560	4,800	560
2017-05-02	557	562	550	554	17,100	554
2017-05-01	555	560	555	559	3,200	559
2017-04-28	555	558	555	555	16,500	555
2017-04-27	551	556	551	556	1,400	556
2017-04-26	550	556	548	552	11,400	552
2017-04-25	545	548	540	547	4,400	547
2017-04-24	535	538	532	535	3,600	535
2017-04-21	532	535	530	533	4,400	533
2017-04-20	519	532	517	532	3,500	532
2017-04-19	518	520	517	518	4,900	518
2017-04-18	519	525	517	518	7,600	518
2017-04-17	526	526	522	522	500	522
2017-04-14	523	533	517	522	6,500	522
2017-04-13	524	524	520	523	2,000	523
2017-04-12	532	532	520	524	11,300	524
2017-04-11	523	524	522	522	5,000	522
2017-04-10	526	526	522	523	5,500	523
2017-04-07	535	542	520	524	6,300	524
2017-04-06	556	556	533	534	6,800	534
2017-04-05	561	561	556	556	900	556
2017-04-04	575	575	563	563	4,300	563
2017-04-03	588	588	571	574	2,600	574
2017-03-31	585	585	580	582	2,000	582
2017-03-30	577	585	577	581	900	581
2017-03-29	587	587	573	576	3,600	576
2017-03-28	588	588	587	587	400	587
2017-03-27	585	590	585	587	1,100	587
2017-03-24	591	591	586	587	3,700	587
2017-03-23	586	588	583	586	2,300	586
2017-03-22	590	596	582	582	12,000	582
2017-03-21	597	598	593	598	15,500	598
2017-03-17	600	600	597	597	5,200	597
2017-03-16	600	604	598	598	4,900	598
2017-03-15	603	603	592	592	9,300	592
2017-03-14	598	599	595	597	2,600	597
2017-03-13	602	602	586	600	7,200	600
2017-03-10	602	603	600	603	7,900	603
2017-03-09	600	600	596	600	2,400	600
2017-03-08	592	600	592	600	7,100	600
2017-03-07	590	594	590	590	2,200	590
2017-03-06	595	595	583	590	6,500	590
2017-03-03	594	598	592	594	15,700	594
2017-03-02	603	605	585	599	19,500	599
2017-03-01	599	603	598	603	6,000	603
2017-02-28	589	592	588	592	2,300	592
2017-02-27	590	591	590	591	400	591
2017-02-24	596	596	590	591	4,300	591
2017-02-23	586	597	580	594	6,000	594
2017-02-22	591	592	585	585	5,200	585
2017-02-21	597	597	597	597	600	597
2017-02-20	606	606	586	605	7,800	605
2017-02-17	610	610	592	594	4,100	594
2017-02-16	608	613	599	601	10,900	601
2017-02-15	609	613	584	612	41,500	612
2017-02-14	608	611	581	611	23,200	611
2017-02-13	597	612	592	611	40,100	611
2017-02-10	584	596	570	596	30,100	596
2017-02-09	576	583	570	580	22,800	580
2017-02-08	575	576	565	570	37,600	570
2017-02-07	547	576	542	572	81,100	572
2017-02-06	530	535	521	532	12,700	532
2017-02-03	529	530	524	530	6,400	530
2017-02-02	530	530	523	529	7,100	529
2017-02-01	525	535	524	531	21,900	531
2017-01-31	521	529	514	527	12,800	527
2017-01-30	509	522	509	521	15,900	521
2017-01-27	500	504	499	502	9,100	502
2017-01-26	508	509	506	506	1,200	506
2017-01-25	506	506	505	506	6,300	506
2017-01-24	501	504	490	504	7,900	504
2017-01-23	498	501	497	501	3,000	501
2017-01-20	497	497	496	497	500	497
2017-01-19	499	499	496	496	3,400	496
2017-01-18	499	499	495	499	4,000	499
2017-01-17	501	501	500	500	9,300	500
2017-01-16	501	502	501	501	5,700	501
2017-01-13	504	504	500	501	8,400	501
2017-01-12	504	504	500	500	7,600	500
2017-01-11	502	504	502	504	2,000	504
2017-01-10	499	504	499	503	11,200	503
2017-01-06	502	502	498	500	1,100	500
2017-01-05	502	504	501	501	2,600	501
2017-01-04	493	503	493	502	5,700	502

分割・併合履歴：なし

4234 (株)サンエー化研 の時系列データ [2017年度]

4234 (株)サンエー化研の時系列データ [2017年度]