4234 (株)サンエー化研の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	524	524	517	522	3,400	522
2023-12-28	524	526	514	514	4,400	514
2023-12-27	528	528	520	524	2,400	524
2023-12-26	526	528	522	528	1,600	528
2023-12-25	530	530	521	526	9,200	526
2023-12-22	528	528	518	528	4,300	528
2023-12-21	522	528	522	528	4,500	528
2023-12-20	517	525	517	525	1,600	525
2023-12-19	528	528	508	517	8,700	517
2023-12-18	530	533	520	528	4,900	528
2023-12-15	529	540	521	530	9,300	530
2023-12-14	530	530	520	530	7,100	530
2023-12-13	537	537	522	532	3,700	532
2023-12-12	537	538	531	531	2,400	531
2023-12-11	538	538	530	537	3,600	537
2023-12-08	538	538	533	533	1,600	533
2023-12-07	535	535	533	535	1,000	535
2023-12-06	537	537	534	535	1,700	535
2023-12-05	533	540	533	535	6,700	535
2023-12-04	537	541	537	539	4,700	539
2023-12-01	539	541	532	537	3,400	537
2023-11-30	538	540	538	539	3,200	539
2023-11-29	542	542	538	538	1,000	538
2023-11-28	541	542	536	542	11,400	542
2023-11-27	540	541	536	541	2,700	541
2023-11-24	542	542	535	536	4,600	536
2023-11-22	540	542	539	541	1,800	541
2023-11-21	541	541	537	541	2,300	541
2023-11-20	535	540	532	539	7,800	539
2023-11-17	533	534	528	534	2,100	534
2023-11-16	534	535	532	532	2,000	532
2023-11-15	535	535	526	534	4,600	534
2023-11-14	535	535	531	535	3,200	535
2023-11-13	535	535	529	531	5,600	531
2023-11-10	532	532	526	530	5,200	530
2023-11-09	530	533	527	532	4,800	532
2023-11-08	534	538	526	529	5,200	529
2023-11-07	534	537	526	531	13,500	531
2023-11-06	532	534	530	534	6,300	534
2023-11-02	532	532	527	532	6,600	532
2023-11-01	529	532	525	532	5,400	532
2023-10-31	528	531	517	529	5,000	529
2023-10-30	528	528	518	528	500	528
2023-10-27	529	530	524	529	1,600	529
2023-10-26	527	530	523	526	2,500	526
2023-10-25	532	534	525	527	7,200	527
2023-10-24	528	529	518	529	3,800	529
2023-10-23	529	529	522	524	2,900	524
2023-10-20	531	532	523	529	6,200	529
2023-10-19	533	533	521	524	1,400	524
2023-10-18	530	533	528	533	3,700	533
2023-10-17	533	533	521	531	7,400	531
2023-10-16	532	532	519	524	6,400	524
2023-10-13	538	538	522	522	11,300	522
2023-10-12	515	528	515	528	6,600	528
2023-10-11	509	514	508	514	1,900	514
2023-10-10	508	512	505	505	4,500	505
2023-10-06	504	512	501	512	2,400	512
2023-10-05	502	502	485	499	5,900	499
2023-10-04	512	512	490	496	5,800	496
2023-10-03	517	520	507	513	5,600	513
2023-10-02	524	528	516	516	9,600	516
2023-09-29	542	544	521	542	16,900	542
2023-09-28	528	538	528	536	900	536
2023-09-27	536	536	531	536	3,300	536
2023-09-26	537	537	529	536	8,500	536
2023-09-25	538	538	534	537	3,800	537
2023-09-22	532	536	529	536	4,000	536
2023-09-21	534	537	528	537	2,400	537
2023-09-20	535	538	528	531	2,000	531
2023-09-19	535	535	530	535	1,600	535
2023-09-15	533	535	514	535	13,100	535
2023-09-14	537	539	530	539	11,000	539
2023-09-13	532	536	532	536	4,000	536
2023-09-12	530	535	530	532	5,900	532
2023-09-11	528	533	528	529	4,000	529
2023-09-08	535	535	531	534	1,700	534
2023-09-07	529	536	529	535	3,400	535
2023-09-06	533	535	528	535	5,200	535
2023-09-05	526	534	526	533	7,000	533
2023-09-04	533	534	525	531	9,200	531
2023-09-01	533	534	530	533	3,600	533
2023-08-31	533	533	527	533	3,300	533
2023-08-30	534	534	525	533	3,600	533
2023-08-29	531	531	516	530	10,700	530
2023-08-28	535	535	531	531	5,100	531
2023-08-25	534	535	529	533	7,400	533
2023-08-24	525	534	524	534	12,500	534
2023-08-23	520	524	516	524	4,600	524
2023-08-22	517	519	513	518	2,700	518
2023-08-21	510	520	510	519	16,100	519
2023-08-18	512	514	510	510	1,800	510
2023-08-17	519	520	511	512	4,000	512
2023-08-16	516	518	499	515	15,200	515
2023-08-15	522	525	505	516	13,700	516
2023-08-14	508	522	489	522	33,600	522
2023-08-10	510	510	500	500	5,700	500
2023-08-09	490	513	490	513	23,200	513
2023-08-08	485	489	485	489	1,700	489
2023-08-07	485	485	483	485	1,400	485
2023-08-04	479	491	479	487	45,300	487
2023-08-03	482	482	478	479	8,200	479
2023-08-02	484	484	482	482	2,200	482
2023-08-01	483	483	482	483	1,100	483
2023-07-31	483	486	482	482	3,400	482
2023-07-28	479	481	474	480	10,500	480
2023-07-27	475	483	475	478	30,700	478
2023-07-26	482	483	481	483	2,800	483
2023-07-25	484	489	483	486	22,300	486
2023-07-24	497	498	485	492	14,300	492
2023-07-21	496	499	493	496	5,200	496
2023-07-20	494	496	492	494	3,700	494
2023-07-19	491	491	485	490	3,200	490
2023-07-18	482	492	478	492	11,700	492
2023-07-14	488	488	472	477	21,400	477
2023-07-13	492	492	487	492	3,800	492
2023-07-12	493	494	490	491	2,300	491
2023-07-11	492	492	489	490	1,100	490
2023-07-10	492	492	488	488	1,700	488
2023-07-07	486	489	486	489	1,200	489
2023-07-06	490	490	486	486	500	486
2023-07-05	491	491	486	486	1,400	486
2023-07-04	482	492	480	492	17,800	492
2023-07-03	487	489	482	482	26,400	482
2023-06-30	493	493	485	486	7,500	486
2023-06-29	489	492	488	492	6,800	492
2023-06-28	487	489	487	488	3,000	488
2023-06-27	485	487	484	486	2,800	486
2023-06-26	488	488	484	486	900	486
2023-06-23	486	488	486	486	4,500	486
2023-06-22	486	486	483	486	4,800	486
2023-06-21	479	486	479	486	7,300	486
2023-06-20	477	479	476	479	1,700	479
2023-06-19	475	477	475	477	2,300	477
2023-06-16	477	477	471	475	4,700	475
2023-06-15	480	480	476	477	4,600	477
2023-06-14	478	480	477	480	2,800	480
2023-06-13	472	479	472	476	2,400	476
2023-06-12	475	475	468	470	2,500	470
2023-06-09	469	476	466	472	6,400	472
2023-06-08	465	472	465	467	11,600	467
2023-06-07	471	472	470	470	1,800	470
2023-06-06	469	479	469	474	7,100	474
2023-06-05	477	477	472	472	500	472
2023-06-02	478	478	464	475	8,100	475
2023-06-01	475	488	475	478	5,700	478
2023-05-31	476	476	476	476	300	476
2023-05-30	476	476	476	476	600	476
2023-05-29	475	476	475	476	1,500	476
2023-05-26	485	485	475	476	2,200	476
2023-05-25	489	489	485	485	4,000	485
2023-05-24	488	489	485	489	2,500	489
2023-05-23	482	489	476	489	21,900	489
2023-05-22	478	484	478	482	5,000	482
2023-05-19	487	487	480	486	1,500	486
2023-05-18	474	487	474	487	12,600	487
2023-05-17	471	474	471	474	8,200	474
2023-05-16	490	490	472	477	17,200	477
2023-05-15	487	491	481	490	12,000	490
2023-05-12	483	484	478	481	9,900	481
2023-05-11	491	491	488	490	2,500	490
2023-05-10	487	490	485	490	4,500	490
2023-05-09	485	487	480	486	7,000	486
2023-05-08	481	484	477	478	6,800	478
2023-05-02	481	485	480	481	1,100	481
2023-05-01	486	486	480	480	3,200	480
2023-04-28	484	487	477	486	4,700	486
2023-04-27	481	484	476	484	600	484
2023-04-26	484	484	475	481	5,600	481
2023-04-25	487	487	484	484	4,000	484
2023-04-24	483	487	483	487	3,100	487
2023-04-21	481	482	477	482	5,800	482
2023-04-20	484	484	478	481	3,900	481
2023-04-19	481	483	479	481	3,500	481
2023-04-18	493	493	481	486	9,700	486
2023-04-17	476	492	476	482	8,500	482
2023-04-14	483	488	475	475	16,000	475
2023-04-13	490	495	473	480	46,400	480
2023-04-12	539	539	481	486	180,700	486
2023-04-11	475	554	469	520	308,300	520
2023-04-10	479	479	473	475	2,400	475
2023-04-07	472	478	472	478	6,100	478
2023-04-06	471	471	466	468	1,200	468
2023-04-05	474	474	471	471	900	471
2023-04-04	474	476	471	474	400	474
2023-04-03	469	475	469	474	3,400	474
2023-03-31	470	470	469	469	800	469
2023-03-30	476	476	463	463	900	463
2023-03-29	478	478	462	469	2,300	469
2023-03-28	475	478	475	478	1,400	478
2023-03-27	478	478	476	478	1,500	478
2023-03-24	477	478	476	476	4,200	476
2023-03-23	476	477	464	471	3,200	471
2023-03-22	470	474	465	468	7,000	468
2023-03-20	469	471	469	471	1,800	471
2023-03-17	469	469	469	469	200	469
2023-03-16	476	476	465	469	1,900	469
2023-03-15	475	482	474	482	5,200	482
2023-03-14	473	475	465	475	1,700	475
2023-03-13	491	491	475	478	11,900	478
2023-03-10	494	494	489	491	3,600	491
2023-03-09	488	495	486	494	3,300	494
2023-03-08	493	494	486	486	7,700	486
2023-03-07	493	494	492	493	4,200	493
2023-03-06	483	492	483	492	4,200	492
2023-03-03	483	483	479	483	7,000	483
2023-03-02	481	481	479	481	2,800	481
2023-03-01	478	483	476	483	3,400	483
2023-02-28	476	479	476	478	5,300	478
2023-02-27	461	474	461	474	18,300	474
2023-02-24	462	463	460	461	5,000	461
2023-02-22	462	462	460	462	2,000	462
2023-02-21	457	465	457	463	19,200	463
2023-02-20	458	459	453	455	5,000	455
2023-02-17	461	461	456	458	3,500	458
2023-02-16	459	462	456	462	6,000	462
2023-02-15	460	460	455	459	14,200	459
2023-02-14	462	462	458	458	3,100	458
2023-02-13	461	461	459	459	2,400	459
2023-02-10	459	460	458	458	12,300	458
2023-02-09	458	459	457	459	5,800	459
2023-02-08	453	456	453	456	2,900	456
2023-02-07	458	458	453	453	21,700	453
2023-02-06	455	456	455	455	2,000	455
2023-02-03	456	457	455	455	1,200	455
2023-02-02	455	457	455	456	2,100	456
2023-02-01	456	456	455	456	28,100	456
2023-01-31	457	457	457	457	9,500	457
2023-01-30	457	457	456	457	2,200	457
2023-01-27	462	462	446	456	27,100	456
2023-01-26	458	463	458	462	2,200	462
2023-01-25	460	460	459	460	4,300	460
2023-01-24	458	459	457	459	1,300	459
2023-01-23	457	457	455	456	1,500	456
2023-01-20	456	458	452	454	8,300	454
2023-01-19	457	457	456	456	1,000	456
2023-01-18	456	457	455	456	1,400	456
2023-01-17	456	456	454	456	8,100	456
2023-01-16	454	456	453	456	400	456
2023-01-13	456	456	452	454	3,200	454
2023-01-12	451	457	450	457	1,700	457
2023-01-11	451	451	450	451	1,200	451
2023-01-10	450	450	447	450	800	450
2023-01-06	445	450	445	447	2,200	447
2023-01-05	452	452	446	446	10,500	446
2023-01-04	452	452	442	444	13,000	444

分割・併合履歴：なし

4234 (株)サンエー化研 の時系列データ [2023年度]

4234 (株)サンエー化研の時系列データ [2023年度]