4234 (株)サンエー化研の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	494	501	492	501	2,700	501
2021-12-29	485	490	480	490	14,800	490
2021-12-28	490	490	483	485	20,300	485
2021-12-27	487	489	483	485	56,900	485
2021-12-24	499	499	494	499	9,500	499
2021-12-23	495	495	491	494	2,900	494
2021-12-22	495	497	493	494	2,600	494
2021-12-21	498	501	493	495	6,300	495
2021-12-20	493	501	492	499	2,400	499
2021-12-17	500	500	493	494	7,300	494
2021-12-16	499	503	499	500	6,000	500
2021-12-15	501	501	496	499	21,700	499
2021-12-14	504	505	497	500	61,100	500
2021-12-13	503	506	500	505	3,600	505
2021-12-10	506	506	502	503	2,200	503
2021-12-09	508	509	505	506	5,000	506
2021-12-08	520	520	510	511	4,700	511
2021-12-07	510	512	509	511	3,100	511
2021-12-06	505	512	505	511	4,000	511
2021-12-03	504	512	504	510	9,300	510
2021-12-02	516	518	513	514	1,600	514
2021-12-01	518	518	511	518	1,200	518
2021-11-30	512	519	512	518	4,300	518
2021-11-29	510	512	507	507	6,300	507
2021-11-26	522	522	515	517	42,800	517
2021-11-25	525	526	521	522	4,100	522
2021-11-24	525	525	522	525	3,000	525
2021-11-22	520	525	520	522	2,700	522
2021-11-19	520	524	520	520	1,900	520
2021-11-18	530	530	520	521	9,000	521
2021-11-17	530	534	526	534	8,800	534
2021-11-16	536	537	530	530	8,600	530
2021-11-15	538	538	525	530	10,500	530
2021-11-12	530	536	530	534	1,200	534
2021-11-11	528	532	528	530	900	530
2021-11-10	535	537	526	526	4,100	526
2021-11-09	538	538	531	535	7,900	535
2021-11-08	536	536	532	535	2,200	535
2021-11-05	535	535	531	531	1,400	531
2021-11-04	534	536	530	535	4,400	535
2021-11-02	528	533	520	530	7,200	530
2021-11-01	533	535	533	533	1,000	533
2021-10-29	533	535	533	533	3,400	533
2021-10-28	536	544	533	533	3,800	533
2021-10-27	534	536	534	536	2,700	536
2021-10-26	-	-	-	536	-	536
2021-10-25	534	536	534	536	400	536
2021-10-22	537	537	533	535	3,000	535
2021-10-21	534	536	534	536	400	536
2021-10-20	534	536	534	536	400	536
2021-10-19	536	536	534	534	800	534
2021-10-18	535	539	534	535	3,200	535
2021-10-15	540	540	536	538	3,400	538
2021-10-14	535	540	532	539	7,900	539
2021-10-13	538	538	533	533	1,400	533
2021-10-12	537	537	535	537	1,200	537
2021-10-11	535	537	532	537	1,500	537
2021-10-08	533	538	533	535	1,900	535
2021-10-07	525	531	525	531	700	531
2021-10-06	536	537	525	525	2,300	525
2021-10-05	533	533	530	530	1,800	530
2021-10-04	545	545	536	536	2,600	536
2021-10-01	547	547	538	542	1,900	542
2021-09-30	542	551	540	551	7,800	551
2021-09-29	548	554	537	540	2,100	540
2021-09-28	548	551	539	548	9,300	548
2021-09-27	543	547	543	544	5,200	544
2021-09-24	555	560	548	548	31,500	548
2021-09-22	555	557	552	554	7,700	554
2021-09-21	540	556	540	553	24,400	553
2021-09-17	543	543	540	541	6,700	541
2021-09-16	546	548	541	541	4,200	541
2021-09-15	548	550	547	547	3,600	547
2021-09-14	545	549	544	549	8,000	549
2021-09-13	538	543	538	541	6,000	541
2021-09-10	535	538	535	538	4,000	538
2021-09-09	536	536	535	535	700	535
2021-09-08	533	536	532	536	4,500	536
2021-09-07	532	533	531	531	2,800	531
2021-09-06	531	533	531	531	2,200	531
2021-09-03	531	535	531	531	1,100	531
2021-09-02	535	535	530	530	2,500	530
2021-09-01	536	540	532	534	6,500	534
2021-08-31	537	537	535	537	1,300	537
2021-08-30	531	538	531	536	3,800	536
2021-08-27	532	533	532	533	200	533
2021-08-26	528	536	528	536	11,500	536
2021-08-25	523	532	523	530	9,000	530
2021-08-24	523	527	523	527	1,800	527
2021-08-23	520	524	518	522	4,600	522
2021-08-20	534	534	520	520	6,100	520
2021-08-19	536	538	534	534	1,100	534
2021-08-18	536	536	532	533	1,300	533
2021-08-17	536	539	536	536	2,000	536
2021-08-16	542	543	540	540	2,400	540
2021-08-13	549	549	541	541	4,600	541
2021-08-12	544	544	538	541	3,400	541
2021-08-11	551	552	536	542	23,400	542
2021-08-10	529	545	529	541	6,200	541
2021-08-06	531	531	525	529	800	529
2021-08-05	526	527	524	524	800	524
2021-08-04	529	531	525	525	3,700	525
2021-08-03	531	531	525	528	2,200	528
2021-08-02	532	532	529	530	3,500	530
2021-07-30	527	534	527	532	6,200	532
2021-07-29	532	540	532	540	1,200	540
2021-07-28	539	539	539	539	700	539
2021-07-27	543	543	540	540	300	540
2021-07-26	544	544	540	544	1,100	544
2021-07-21	544	544	543	543	7,100	543
2021-07-20	538	540	537	540	2,000	540
2021-07-19	537	542	537	539	700	539
2021-07-16	537	539	535	539	2,000	539
2021-07-15	528	535	528	535	5,300	535
2021-07-14	538	538	533	537	1,300	537
2021-07-13	534	536	532	533	1,600	533
2021-07-12	528	535	527	529	10,900	529
2021-07-09	530	530	523	525	2,000	525
2021-07-08	538	545	528	537	5,300	537
2021-07-07	535	538	535	537	1,300	537
2021-07-06	538	538	536	536	300	536
2021-07-05	536	536	535	535	800	535
2021-07-02	537	540	536	536	11,600	536
2021-07-01	540	541	537	537	400	537
2021-06-30	545	545	539	539	7,300	539
2021-06-29	537	541	534	539	3,600	539
2021-06-28	536	537	533	537	3,400	537
2021-06-25	534	536	532	534	3,600	534
2021-06-24	525	529	525	528	600	528
2021-06-23	523	530	523	525	2,700	525
2021-06-22	526	529	522	522	1,400	522
2021-06-21	526	528	524	524	1,500	524
2021-06-18	530	530	526	529	1,200	529
2021-06-17	533	533	532	533	1,500	533
2021-06-16	533	533	525	530	2,300	530
2021-06-15	527	533	525	533	7,400	533
2021-06-14	528	535	525	528	7,000	528
2021-06-11	523	530	519	522	7,600	522
2021-06-10	521	522	520	520	800	520
2021-06-09	524	524	517	518	11,300	518
2021-06-08	525	531	521	521	3,200	521
2021-06-07	526	528	521	522	2,600	522
2021-06-04	536	537	517	524	12,600	524
2021-06-03	531	535	530	532	2,900	532
2021-06-02	536	536	528	528	4,600	528
2021-06-01	532	536	532	535	800	535
2021-05-31	530	535	530	532	2,700	532
2021-05-28	536	543	530	530	4,300	530
2021-05-27	537	537	532	534	1,300	534
2021-05-26	533	543	533	537	2,100	537
2021-05-25	551	551	538	542	4,600	542
2021-05-24	547	547	541	544	4,000	544
2021-05-21	548	549	544	547	1,600	547
2021-05-20	544	546	541	545	1,600	545
2021-05-19	543	546	539	544	5,700	544
2021-05-18	527	543	523	542	4,100	542
2021-05-17	514	531	514	517	32,800	517
2021-05-14	546	555	542	547	9,500	547
2021-05-13	542	542	533	539	3,000	539
2021-05-12	557	557	535	540	8,800	540
2021-05-11	560	564	548	548	9,100	548
2021-05-10	554	560	552	560	12,800	560
2021-05-07	554	554	545	547	5,500	547
2021-05-06	560	560	549	549	6,800	549
2021-04-30	553	585	544	559	65,000	559
2021-04-28	538	539	533	533	1,500	533
2021-04-27	-	-	-	535	-	535
2021-04-26	538	538	535	535	700	535
2021-04-23	533	539	533	539	4,400	539
2021-04-22	532	537	530	537	2,900	537
2021-04-21	534	539	529	529	4,200	529
2021-04-20	540	540	536	536	8,000	536
2021-04-19	530	540	530	540	8,800	540
2021-04-16	532	532	529	530	5,400	530
2021-04-15	534	535	533	535	5,500	535
2021-04-14	535	537	534	537	2,100	537
2021-04-13	535	536	532	532	7,400	532
2021-04-12	535	535	533	535	900	535
2021-04-09	532	536	531	532	1,700	532
2021-04-08	535	538	530	532	7,700	532
2021-04-07	528	535	528	535	2,300	535
2021-04-06	539	545	533	533	4,700	533
2021-04-05	537	541	537	538	1,600	538
2021-04-02	542	542	535	535	2,500	535
2021-04-01	541	543	539	539	1,200	539
2021-03-31	544	544	538	543	7,500	543
2021-03-30	556	556	541	542	5,200	542
2021-03-29	565	565	557	557	5,500	557
2021-03-26	556	564	555	563	10,300	563
2021-03-25	553	557	547	557	10,300	557
2021-03-24	545	552	542	552	8,900	552
2021-03-23	559	559	546	546	8,700	546
2021-03-22	553	554	546	551	13,300	551
2021-03-19	553	553	548	549	14,100	549
2021-03-18	549	553	547	548	9,300	548
2021-03-17	545	548	543	548	3,900	548
2021-03-16	545	547	543	544	7,800	544
2021-03-15	549	549	542	544	6,700	544
2021-03-12	543	548	541	547	10,000	547
2021-03-11	537	540	534	540	3,000	540
2021-03-10	536	536	530	535	12,300	535
2021-03-09	534	535	531	535	6,500	535
2021-03-08	530	533	527	533	5,800	533
2021-03-05	527	529	523	529	9,100	529
2021-03-04	536	539	530	530	7,500	530
2021-03-03	537	539	536	538	2,300	538
2021-03-02	540	540	534	537	3,800	537
2021-03-01	533	539	533	536	5,100	536
2021-02-26	539	539	531	535	23,300	535
2021-02-25	540	543	538	539	8,300	539
2021-02-24	545	545	534	536	13,200	536
2021-02-22	540	541	536	541	8,400	541
2021-02-19	538	540	535	536	8,800	536
2021-02-18	556	559	540	541	31,500	541
2021-02-17	556	559	550	556	21,500	556
2021-02-16	573	574	540	566	130,700	566
2021-02-15	536	545	531	533	18,200	533
2021-02-12	534	536	532	536	6,000	536
2021-02-10	531	532	528	532	1,300	532
2021-02-09	535	535	526	530	4,700	530
2021-02-08	526	534	526	533	10,700	533
2021-02-05	533	538	510	535	26,100	535
2021-02-04	527	529	522	527	2,700	527
2021-02-03	526	528	524	527	3,000	527
2021-02-02	527	528	522	523	4,800	523
2021-02-01	522	522	515	521	4,300	521
2021-01-29	520	524	517	519	4,100	519
2021-01-28	520	520	514	517	1,500	517
2021-01-27	517	518	517	518	2,300	518
2021-01-26	521	521	516	516	2,500	516
2021-01-25	514	518	514	516	5,100	516
2021-01-22	522	522	520	522	1,900	522
2021-01-21	521	522	518	521	3,400	521
2021-01-20	518	520	517	518	1,600	518
2021-01-19	518	522	518	519	1,400	519
2021-01-18	515	522	514	514	2,800	514
2021-01-15	527	530	516	516	9,500	516
2021-01-14	524	530	522	530	6,000	530
2021-01-13	523	524	517	524	5,300	524
2021-01-12	523	525	518	520	12,500	520
2021-01-08	518	523	516	521	6,400	521
2021-01-07	527	532	521	521	6,200	521
2021-01-06	531	532	523	527	1,600	527
2021-01-05	534	534	530	531	11,800	531
2021-01-04	535	535	529	534	4,700	534

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4234 (株)サンエー化研 の時系列データ [2021年度]

4234 (株)サンエー化研の時系列データ [2021年度]