4234 (株)サンエー化研の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	445	448	445	447	1,700	447
2022-12-29	449	450	440	444	32,000	444
2022-12-28	450	453	448	449	7,200	449
2022-12-27	449	450	448	450	8,400	450
2022-12-26	448	451	448	450	3,400	450
2022-12-23	447	449	445	449	13,700	449
2022-12-22	449	450	447	450	5,000	450
2022-12-21	450	450	445	449	8,500	449
2022-12-20	450	451	446	446	9,400	446
2022-12-19	452	452	448	448	9,100	448
2022-12-16	447	448	447	448	3,100	448
2022-12-15	451	451	447	448	21,900	448
2022-12-14	450	451	449	450	2,400	450
2022-12-13	452	452	449	450	1,800	450
2022-12-12	450	453	449	449	13,600	449
2022-12-09	448	449	448	449	2,500	449
2022-12-08	451	453	447	447	8,200	447
2022-12-07	450	453	448	453	3,100	453
2022-12-06	449	450	449	450	4,100	450
2022-12-05	453	453	450	451	14,400	451
2022-12-02	452	453	449	453	4,400	453
2022-12-01	449	451	448	450	7,700	450
2022-11-30	460	460	448	452	67,900	452
2022-11-29	460	460	450	460	37,400	460
2022-11-28	458	459	452	458	18,900	458
2022-11-25	460	460	457	459	13,900	459
2022-11-24	461	461	458	461	8,900	461
2022-11-22	457	461	457	460	10,200	460
2022-11-21	456	457	453	457	49,200	457
2022-11-18	457	458	456	456	3,200	456
2022-11-17	461	463	457	457	3,300	457
2022-11-16	464	464	458	462	6,800	462
2022-11-15	465	475	462	465	7,500	465
2022-11-14	472	472	467	470	4,300	470
2022-11-11	474	474	472	472	900	472
2022-11-10	470	471	469	471	7,900	471
2022-11-09	471	472	469	470	9,400	470
2022-11-08	472	472	470	471	3,400	471
2022-11-07	471	471	470	470	2,500	470
2022-11-04	472	473	469	471	7,900	471
2022-11-02	475	475	473	474	2,500	474
2022-11-01	474	475	473	475	2,600	475
2022-10-31	478	478	475	475	1,700	475
2022-10-28	477	478	475	478	800	478
2022-10-27	477	478	477	477	800	477
2022-10-26	477	477	475	477	1,200	477
2022-10-25	477	477	475	477	2,800	477
2022-10-24	477	477	473	477	4,600	477
2022-10-21	480	480	478	478	2,300	478
2022-10-20	480	483	475	480	13,800	480
2022-10-19	486	488	486	488	2,000	488
2022-10-18	492	494	492	494	200	494
2022-10-17	488	488	487	487	1,800	487
2022-10-14	492	492	492	492	2,700	492
2022-10-13	493	497	489	497	1,100	497
2022-10-12	491	491	487	487	2,100	487
2022-10-11	490	491	488	488	2,700	488
2022-10-07	491	491	491	491	1,400	491
2022-10-06	496	502	493	493	3,300	493
2022-10-05	504	504	504	504	300	504
2022-10-04	503	503	503	503	100	503
2022-10-03	503	511	496	497	1,000	497
2022-09-30	500	520	500	520	2,400	520
2022-09-29	510	510	507	510	500	510
2022-09-28	503	510	503	510	200	510
2022-09-27	508	509	508	509	200	509
2022-09-26	508	508	508	508	700	508
2022-09-22	526	526	511	511	4,400	511
2022-09-21	528	528	523	527	1,900	527
2022-09-20	525	525	524	524	400	524
2022-09-16	521	521	516	520	900	520
2022-09-15	524	525	524	525	7,100	525
2022-09-14	520	520	518	519	900	519
2022-09-13	520	521	520	521	500	521
2022-09-12	520	521	517	520	800	520
2022-09-09	518	518	511	518	400	518
2022-09-08	519	520	518	518	300	518
2022-09-07	519	519	519	519	100	519
2022-09-06	-	-	-	513	-	513
2022-09-05	514	514	513	513	400	513
2022-09-02	520	520	517	520	600	520
2022-09-01	519	519	519	519	100	519
2022-08-31	518	519	517	519	600	519
2022-08-30	510	520	510	518	1,800	518
2022-08-29	510	513	508	510	2,000	510
2022-08-26	517	528	514	520	7,600	520
2022-08-25	518	518	516	517	3,500	517
2022-08-24	510	511	506	511	1,300	511
2022-08-23	508	509	508	509	10,300	509
2022-08-22	509	510	506	510	600	510
2022-08-19	504	510	504	507	1,500	507
2022-08-18	503	506	503	506	36,100	506
2022-08-17	505	505	503	503	900	503
2022-08-16	506	506	505	505	200	505
2022-08-15	508	508	497	506	4,800	506
2022-08-12	505	508	496	508	3,300	508
2022-08-10	510	511	506	510	1,100	510
2022-08-09	517	518	496	503	6,000	503
2022-08-08	517	517	514	514	12,900	514
2022-08-05	518	518	513	513	200	513
2022-08-04	518	518	518	518	100	518
2022-08-03	520	520	514	514	200	514
2022-08-02	520	520	520	520	500	520
2022-08-01	511	520	511	520	200	520
2022-07-29	518	519	516	516	300	516
2022-07-28	521	521	513	516	1,300	516
2022-07-27	-	-	-	516	-	516
2022-07-26	518	518	516	516	300	516
2022-07-25	524	524	515	521	9,500	521
2022-07-22	507	514	507	514	4,600	514
2022-07-21	509	510	508	509	1,000	509
2022-07-20	510	510	508	509	2,200	509
2022-07-19	509	509	508	509	400	509
2022-07-15	505	509	505	509	3,400	509
2022-07-14	504	509	504	509	2,500	509
2022-07-13	502	504	502	503	700	503
2022-07-12	499	503	499	503	1,500	503
2022-07-11	497	500	497	500	600	500
2022-07-08	505	505	491	495	3,200	495
2022-07-07	500	501	500	501	400	501
2022-07-06	505	505	504	504	9,200	504
2022-07-05	499	505	499	505	500	505
2022-07-04	499	499	496	499	1,300	499
2022-07-01	493	494	490	491	6,700	491
2022-06-30	509	510	509	510	6,800	510
2022-06-29	504	507	504	507	1,200	507
2022-06-28	505	509	500	503	17,800	503
2022-06-27	501	507	501	507	2,300	507
2022-06-24	503	503	499	499	2,200	499
2022-06-23	497	499	495	499	2,600	499
2022-06-22	496	498	496	497	1,000	497
2022-06-21	494	494	494	494	100	494
2022-06-20	494	494	494	494	400	494
2022-06-17	497	497	490	494	2,000	494
2022-06-16	503	503	495	497	3,700	497
2022-06-15	504	504	502	502	2,800	502
2022-06-14	507	510	507	510	1,300	510
2022-06-13	504	507	500	507	1,200	507
2022-06-10	508	508	505	505	1,500	505
2022-06-09	506	508	503	508	2,500	508
2022-06-08	500	506	500	506	2,500	506
2022-06-07	509	509	500	506	800	506
2022-06-06	503	503	500	501	2,000	501
2022-06-03	505	509	505	509	1,400	509
2022-06-02	506	506	504	506	1,900	506
2022-06-01	506	507	504	506	2,600	506
2022-05-31	503	507	502	505	1,800	505
2022-05-30	500	508	500	504	700	504
2022-05-27	495	501	495	500	5,000	500
2022-05-26	493	493	493	493	200	493
2022-05-25	492	495	492	492	700	492
2022-05-24	494	495	492	495	1,400	495
2022-05-23	492	495	492	492	700	492
2022-05-20	494	495	492	493	1,500	493
2022-05-19	494	494	490	491	2,000	491
2022-05-18	496	497	495	495	1,600	495
2022-05-17	493	495	492	495	1,900	495
2022-05-16	508	510	507	509	2,400	509
2022-05-13	499	499	498	498	2,300	498
2022-05-12	504	504	491	496	2,400	496
2022-05-11	503	508	496	496	1,900	496
2022-05-10	511	511	501	501	2,800	501
2022-05-09	514	514	506	512	1,100	512
2022-05-06	512	515	511	511	1,500	511
2022-05-02	515	515	512	512	700	512
2022-04-28	504	515	504	515	5,000	515
2022-04-27	498	499	495	495	300	495
2022-04-26	500	500	497	500	2,000	500
2022-04-25	507	507	501	502	2,700	502
2022-04-22	507	509	503	509	1,600	509
2022-04-21	506	510	503	510	3,300	510
2022-04-20	506	506	504	505	800	505
2022-04-19	506	506	502	503	900	503
2022-04-18	506	506	500	503	1,400	503
2022-04-15	513	513	508	508	2,700	508
2022-04-14	517	517	512	513	1,400	513
2022-04-13	505	512	505	512	1,800	512
2022-04-12	507	507	503	505	1,200	505
2022-04-11	510	510	508	508	500	508
2022-04-08	507	510	507	510	1,000	510
2022-04-07	512	512	512	512	300	512
2022-04-06	516	516	511	515	900	515
2022-04-05	520	522	519	519	1,000	519
2022-04-04	521	524	521	524	400	524
2022-04-01	527	527	518	518	1,500	518
2022-03-31	525	536	522	536	6,800	536
2022-03-30	530	530	514	528	2,100	528
2022-03-29	529	535	529	532	5,800	532
2022-03-28	531	531	524	526	4,300	526
2022-03-25	526	527	522	526	3,700	526
2022-03-24	518	521	518	518	1,900	518
2022-03-23	514	522	514	520	5,600	520
2022-03-22	513	516	508	514	2,400	514
2022-03-18	504	517	504	516	5,300	516
2022-03-17	509	509	500	504	2,000	504
2022-03-16	502	510	502	510	2,600	510
2022-03-15	503	505	499	503	3,500	503
2022-03-14	499	506	493	506	9,400	506
2022-03-11	496	498	487	493	4,000	493
2022-03-10	490	498	490	498	1,800	498
2022-03-09	492	492	484	485	2,200	485
2022-03-08	489	489	486	487	800	487
2022-03-07	499	503	486	488	5,200	488
2022-03-04	497	497	492	493	3,700	493
2022-03-03	496	499	495	499	1,700	499
2022-03-02	494	495	494	495	1,400	495
2022-03-01	500	500	494	494	900	494
2022-02-28	495	500	495	500	2,400	500
2022-02-25	497	501	494	494	10,300	494
2022-02-24	499	500	494	497	17,600	497
2022-02-22	499	500	498	500	500	500
2022-02-21	498	498	494	498	2,300	498
2022-02-18	495	501	495	498	2,500	498
2022-02-17	500	503	500	501	40,500	501
2022-02-16	498	500	497	500	6,600	500
2022-02-15	496	496	491	492	4,500	492
2022-02-14	494	495	490	495	5,500	495
2022-02-10	500	502	497	501	2,500	501
2022-02-09	500	500	488	499	18,200	499
2022-02-08	498	500	498	500	1,100	500
2022-02-07	496	496	496	496	500	496
2022-02-04	493	496	493	496	300	496
2022-02-03	500	500	490	493	3,300	493
2022-02-02	499	500	499	500	1,400	500
2022-02-01	499	499	496	496	500	496
2022-01-31	494	496	494	496	200	496
2022-01-28	495	495	492	494	400	494
2022-01-27	499	499	491	491	4,600	491
2022-01-26	499	499	499	499	200	499
2022-01-25	502	502	499	499	2,200	499
2022-01-24	500	501	499	501	1,400	501
2022-01-21	498	500	498	500	1,000	500
2022-01-20	494	498	494	498	600	498
2022-01-19	496	497	494	494	1,100	494
2022-01-18	499	500	499	499	600	499
2022-01-17	501	501	500	501	1,300	501
2022-01-14	506	506	498	502	10,900	502
2022-01-13	503	504	500	504	2,000	504
2022-01-12	502	503	500	501	2,800	501
2022-01-11	501	502	500	502	10,800	502
2022-01-07	498	500	497	500	2,700	500
2022-01-06	502	502	495	496	1,700	496
2022-01-05	501	502	500	502	2,900	502
2022-01-04	498	501	498	501	1,600	501

分割・併合履歴：なし

4234 (株)サンエー化研 の時系列データ [2022年度]

4234 (株)サンエー化研の時系列データ [2022年度]