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 |