日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンエー化研(4234)の株価時系列情報

サンエー化研(4234)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2003/12/30 1,000 1,030 1,000 1,030 3,000
2003/12/29 1,030 1,030 1,000 1,030 4,000
2003/12/26 1,000 1,000 1,000 1,000 2,000
2003/12/25 1,060 1,060 1,060 1,060 4,000
2003/12/22 1,000 1,050 1,000 1,050 4,000
2003/12/19 1,050 1,050 1,030 1,040 5,000
2003/12/18 1,050 1,050 1,050 1,050 2,000
2003/12/17 1,040 1,040 1,040 1,040 1,000
2003/12/16 1,040 1,040 1,040 1,040 1,000
2003/12/15 1,060 1,060 1,040 1,040 6,000
2003/12/12 1,050 1,050 1,030 1,030 3,000
2003/12/11 1,050 1,050 1,050 1,050 1,000
2003/12/10 1,050 1,050 1,050 1,050 22,000
2003/12/09 1,030 1,050 1,030 1,050 11,000
2003/12/08 1,000 1,000 1,000 1,000 1,000
2003/12/05 1,050 1,050 1,000 1,000 6,000
2003/12/04 1,020 1,020 1,010 1,010 2,000
2003/12/03 1,000 1,000 1,000 1,000 14,000
2003/12/02 1,000 1,000 1,000 1,000 3,000
2003/12/01 1,000 1,000 1,000 1,000 2,000
2003/11/27 1,000 1,010 1,000 1,000 6,000
2003/11/26 1,020 1,020 990 990 7,000
2003/11/25 1,020 1,020 1,020 1,020 4,000
2003/11/21 1,010 1,010 1,000 1,000 10,000
2003/11/20 1,010 1,010 1,000 1,000 6,000
2003/11/19 1,000 1,010 1,000 1,000 4,000
2003/11/18 1,000 1,000 1,000 1,000 5,000
2003/11/17 1,000 1,000 1,000 1,000 2,000
2003/11/14 1,040 1,040 1,000 1,000 3,000
2003/11/13 1,000 1,000 1,000 1,000 2,000
2003/11/12 1,000 1,010 1,000 1,010 3,000
2003/11/11 1,000 1,000 1,000 1,000 2,000
2003/11/10 1,000 1,000 1,000 1,000 2,000
2003/11/07 1,040 1,040 1,020 1,020 5,000
2003/11/06 1,030 1,030 1,030 1,030 4,000
2003/11/05 1,050 1,050 1,050 1,050 8,000
2003/11/04 1,060 1,060 1,060 1,060 7,000
2003/10/31 1,040 1,040 1,040 1,040 5,000
2003/10/30 1,040 1,050 1,040 1,040 9,000
2003/10/28 1,020 1,030 1,020 1,030 2,000
2003/10/24 1,070 1,080 1,030 1,080 19,000
2003/10/23 1,060 1,070 1,060 1,070 11,000
2003/10/22 1,120 1,130 1,110 1,110 9,000
2003/10/21 1,110 1,140 1,080 1,120 19,000
2003/10/20 1,100 1,120 1,100 1,100 11,000
2003/10/17 1,080 1,100 1,080 1,100 6,000
2003/10/16 1,120 1,120 1,080 1,080 13,000
2003/10/15 1,150 1,160 1,100 1,140 30,000
2003/10/14 1,080 1,150 1,080 1,150 46,000
2003/10/10 1,030 1,050 1,010 1,010 14,000
2003/10/09 1,010 1,040 1,000 1,030 20,000
2003/10/08 1,010 1,050 1,010 1,030 16,000
2003/10/07 1,030 1,030 1,010 1,010 15,000
2003/10/06 1,050 1,050 1,000 1,050 31,000
2003/10/03 1,090 1,090 1,020 1,050 52,000
2003/10/02 960 1,050 960 1,050 58,000
2003/10/01 940 950 940 945 8,000
2003/09/30 930 940 930 930 8,000
2003/09/29 911 940 911 940 11,000
2003/09/26 895 910 895 910 7,000
2003/09/25 886 886 886 886 2,000
2003/09/24 885 886 885 885 6,000
2003/09/22 895 895 885 885 12,000
2003/09/19 900 900 895 895 7,000
2003/09/18 900 900 885 885 7,000
2003/09/17 890 900 890 900 14,000
2003/09/16 889 890 885 885 12,000
2003/09/12 891 895 890 890 17,000
2003/09/11 880 890 880 890 22,000
2003/09/10 880 880 879 880 15,000
2003/09/09 880 880 870 880 18,000
2003/09/08 840 880 840 870 11,000
2003/09/05 840 840 830 831 4,000
2003/09/04 859 860 835 860 8,000
2003/09/03 900 900 861 881 12,000
2003/09/02 950 960 900 900 21,000
2003/09/01 915 930 910 930 43,000
2003/08/29 780 830 780 830 19,000
2003/08/28 696 730 696 730 7,000
2003/08/25 711 711 690 690 4,000
2003/08/22 706 706 706 706 1,000
2003/08/20 720 720 702 702 3,000
2003/08/19 730 730 730 730 1,000
2003/08/15 730 730 730 730 3,000
2003/08/14 700 700 700 700 2,000
2003/08/13 700 700 700 700 2,000
2003/08/12 701 701 701 701 1,000
2003/08/11 682 682 682 682 1,000
2003/08/06 700 700 700 700 2,000
2003/08/04 680 680 680 680 1,000
2003/08/01 700 700 700 700 2,000
2003/07/30 700 700 700 700 3,000
2003/07/29 700 700 700 700 5,000
2003/07/28 679 679 679 679 1,000
2003/07/25 699 699 699 699 6,000
2003/07/24 670 670 670 670 1,000
2003/07/22 681 681 681 681 1,000
2003/07/15 700 700 661 661 4,000
2003/07/01 700 700 700 700 2,000
2003/06/30 677 680 677 680 7,000
2003/06/26 660 660 660 660 1,000
2003/06/25 700 700 700 700 3,000
2003/06/19 640 640 640 640 1,000
2003/06/18 640 640 640 640 1,000
2003/06/13 700 700 700 700 3,000
2003/06/10 687 687 687 687 1,000
2003/06/09 650 690 650 690 5,000
2003/06/06 636 636 636 636 1,000
2003/06/05 632 632 632 632 3,000
2003/06/02 650 650 650 650 2,000
2003/05/29 620 620 620 620 1,000
2003/05/28 610 610 610 610 1,000
2003/05/23 645 645 601 601 5,000
2003/05/22 615 615 615 615 1,000
2003/05/21 615 615 615 615 1,000
2003/05/19 700 700 700 700 2,000
2003/05/16 691 691 691 691 1,000
2003/04/25 610 610 610 610 2,000
2003/04/15 609 609 605 605 4,000
2003/04/14 580 580 580 580 1,000
2003/04/10 571 571 571 571 1,000
2003/03/25 580 600 580 600 3,000
2003/03/24 560 580 560 580 5,000
2003/03/19 560 560 560 560 1,000
2003/03/14 560 560 560 560 4,000
2003/03/12 503 503 503 503 1,000
2003/03/11 500 500 500 500 1,000
2003/03/10 500 500 500 500 5,000
2003/03/05 520 520 520 520 1,000
2003/03/04 520 520 520 520 6,000
2003/02/25 550 550 550 550 3,000
2003/02/14 519 522 519 522 4,000
2003/02/12 502 502 502 502 1,000
2003/02/07 522 522 522 522 1,000
2003/02/05 521 521 521 521 1,000
2003/01/31 545 545 545 545 1,000
2003/01/30 520 520 520 520 1,000
2003/01/29 520 520 520 520 2,000
2003/01/27 550 550 540 540 3,000
2003/01/24 550 550 550 550 3,000
2003/01/22 547 547 547 547 1,000
2003/01/15 550 550 550 550 4,000
2003/01/14 526 526 525 525 2,000

このページの先頭へ