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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,290 | 2,290 | 2,215 | 2,240 | 4,800 |
| 2005/12/29 | 2,235 | 2,255 | 2,190 | 2,230 | 7,200 |
| 2005/12/28 | 2,205 | 2,205 | 2,055 | 2,200 | 11,200 |
| 2005/12/27 | 2,250 | 2,285 | 2,180 | 2,180 | 13,100 |
| 2005/12/26 | 2,140 | 2,260 | 2,135 | 2,240 | 12,700 |
| 2005/12/22 | 2,145 | 2,150 | 2,085 | 2,150 | 12,000 |
| 2005/12/21 | 2,110 | 2,110 | 2,070 | 2,070 | 13,200 |
| 2005/12/20 | 2,050 | 2,155 | 2,050 | 2,100 | 51,700 |
| 2005/12/19 | 2,050 | 2,060 | 2,030 | 2,030 | 10,300 |
| 2005/12/16 | 2,045 | 2,050 | 2,020 | 2,030 | 12,200 |
| 2005/12/15 | 2,100 | 2,100 | 2,040 | 2,100 | 4,400 |
| 2005/12/14 | 2,150 | 2,150 | 2,090 | 2,090 | 5,100 |
| 2005/12/13 | 2,150 | 2,150 | 2,055 | 2,150 | 10,900 |
| 2005/12/12 | 2,140 | 2,150 | 2,100 | 2,150 | 10,800 |
| 2005/12/09 | 2,115 | 2,160 | 2,035 | 2,130 | 15,000 |
| 2005/12/08 | 2,095 | 2,150 | 2,050 | 2,145 | 21,800 |
| 2005/12/07 | 2,105 | 2,150 | 2,100 | 2,150 | 15,200 |
| 2005/12/06 | 2,160 | 2,200 | 2,060 | 2,120 | 55,000 |
| 2005/12/05 | 1,949 | 2,240 | 1,940 | 2,240 | 63,000 |
| 2005/12/02 | 1,910 | 1,950 | 1,866 | 1,936 | 18,900 |
| 2005/12/01 | 1,940 | 1,940 | 1,852 | 1,930 | 13,900 |
| 2005/11/30 | 1,920 | 1,930 | 1,822 | 1,930 | 46,200 |
| 2005/11/29 | 1,790 | 1,870 | 1,730 | 1,810 | 49,600 |
| 2005/11/28 | 1,680 | 1,810 | 1,680 | 1,801 | 60,500 |
| 2005/11/25 | 1,670 | 1,694 | 1,670 | 1,670 | 37,000 |
| 2005/11/24 | 1,649 | 1,675 | 1,623 | 1,645 | 26,000 |
| 2005/11/22 | 1,626 | 1,650 | 1,620 | 1,650 | 6,500 |
| 2005/11/21 | 1,651 | 1,651 | 1,645 | 1,651 | 3,400 |
| 2005/11/18 | 1,663 | 1,685 | 1,633 | 1,651 | 17,100 |
| 2005/11/17 | 1,660 | 1,670 | 1,650 | 1,669 | 7,900 |
| 2005/11/16 | 1,650 | 1,670 | 1,644 | 1,670 | 5,700 |
| 2005/11/15 | 1,671 | 1,672 | 1,656 | 1,656 | 3,700 |
| 2005/11/14 | 1,699 | 1,699 | 1,672 | 1,672 | 3,300 |
| 2005/11/11 | 1,720 | 1,730 | 1,651 | 1,662 | 10,700 |
| 2005/11/10 | 1,645 | 1,719 | 1,610 | 1,719 | 11,200 |
| 2005/11/09 | 1,705 | 1,705 | 1,650 | 1,698 | 12,600 |
| 2005/11/08 | 1,750 | 1,750 | 1,704 | 1,704 | 8,700 |
| 2005/11/07 | 1,760 | 1,790 | 1,700 | 1,750 | 13,600 |
| 2005/11/04 | 1,795 | 1,799 | 1,790 | 1,790 | 7,600 |
| 2005/11/02 | 1,800 | 1,810 | 1,745 | 1,795 | 19,700 |
| 2005/11/01 | 1,779 | 1,800 | 1,730 | 1,800 | 9,200 |
| 2005/10/31 | 1,770 | 1,810 | 1,726 | 1,779 | 26,600 |
| 2005/10/28 | 1,770 | 1,770 | 1,690 | 1,720 | 1,900 |
| 2005/10/27 | 1,730 | 1,770 | 1,680 | 1,755 | 17,300 |
| 2005/10/26 | 1,605 | 1,850 | 1,600 | 1,850 | 33,400 |
| 2005/10/25 | 1,610 | 1,610 | 1,605 | 1,605 | 9,400 |
| 2005/10/24 | 1,616 | 1,616 | 1,550 | 1,600 | 13,100 |
| 2005/10/21 | 1,602 | 1,615 | 1,602 | 1,610 | 7,600 |
| 2005/10/20 | 1,602 | 1,670 | 1,600 | 1,660 | 8,300 |
| 2005/10/19 | 1,659 | 1,659 | 1,620 | 1,630 | 5,200 |
| 2005/10/18 | 1,699 | 1,699 | 1,678 | 1,678 | 1,700 |
| 2005/10/17 | 1,699 | 1,700 | 1,680 | 1,700 | 18,200 |
| 2005/10/14 | 1,697 | 1,699 | 1,677 | 1,699 | 7,900 |
| 2005/10/13 | 1,701 | 1,709 | 1,670 | 1,699 | 8,100 |
| 2005/10/12 | 1,660 | 1,710 | 1,620 | 1,710 | 26,900 |
| 2005/10/11 | 1,625 | 1,655 | 1,620 | 1,655 | 4,900 |
| 2005/10/07 | 1,620 | 1,660 | 1,610 | 1,655 | 8,400 |
| 2005/10/06 | 1,660 | 1,660 | 1,607 | 1,660 | 10,700 |
| 2005/10/05 | 1,670 | 1,670 | 1,645 | 1,659 | 4,800 |
| 2005/10/04 | 1,620 | 1,648 | 1,600 | 1,648 | 16,100 |
| 2005/10/03 | 1,601 | 1,625 | 1,600 | 1,620 | 22,400 |
| 2005/09/30 | 1,610 | 1,629 | 1,581 | 1,627 | 16,900 |
| 2005/09/29 | 1,629 | 1,629 | 1,618 | 1,618 | 12,200 |
| 2005/09/28 | 1,631 | 1,645 | 1,600 | 1,630 | 21,800 |
| 2005/09/27 | 1,620 | 1,670 | 1,620 | 1,630 | 8,700 |
| 2005/09/26 | 1,650 | 1,660 | 1,640 | 1,660 | 33,800 |
| 2005/09/22 | 1,560 | 1,645 | 1,560 | 1,645 | 17,200 |
| 2005/09/21 | 1,551 | 1,620 | 1,551 | 1,620 | 29,900 |
| 2005/09/20 | 1,600 | 1,600 | 1,592 | 1,600 | 33,800 |
| 2005/09/16 | 1,610 | 1,620 | 1,590 | 1,620 | 28,900 |
| 2005/09/15 | 1,600 | 1,620 | 1,560 | 1,620 | 33,400 |
| 2005/09/14 | 1,550 | 1,600 | 1,490 | 1,600 | 31,300 |
| 2005/09/13 | 1,495 | 1,585 | 1,495 | 1,580 | 84,100 |
| 2005/09/12 | 1,430 | 1,513 | 1,430 | 1,513 | 59,800 |
| 2005/09/09 | 1,401 | 1,425 | 1,401 | 1,420 | 45,800 |
| 2005/09/08 | 1,394 | 1,439 | 1,394 | 1,425 | 48,200 |
| 2005/09/07 | 1,375 | 1,390 | 1,370 | 1,383 | 26,000 |
| 2005/09/06 | 1,370 | 1,379 | 1,368 | 1,372 | 19,000 |
| 2005/09/05 | 1,365 | 1,400 | 1,365 | 1,400 | 19,600 |
| 2005/09/02 | 1,392 | 1,399 | 1,380 | 1,389 | 10,100 |
| 2005/09/01 | 1,391 | 1,445 | 1,391 | 1,396 | 5,500 |
| 2005/08/31 | 1,420 | 1,445 | 1,400 | 1,420 | 30,600 |
| 2005/08/30 | 1,400 | 1,428 | 1,386 | 1,400 | 45,700 |
| 2005/08/29 | 1,400 | 1,400 | 1,395 | 1,395 | 6,200 |
| 2005/08/26 | 1,389 | 1,400 | 1,381 | 1,400 | 13,100 |
| 2005/08/25 | 1,415 | 1,415 | 1,380 | 1,390 | 7,500 |
| 2005/08/24 | 1,390 | 1,418 | 1,380 | 1,400 | 25,900 |
| 2005/08/23 | 1,380 | 1,400 | 1,370 | 1,390 | 30,800 |
| 2005/08/22 | 1,328 | 1,380 | 1,328 | 1,370 | 11,400 |
| 2005/08/19 | 1,340 | 1,340 | 1,321 | 1,321 | 4,600 |
| 2005/08/18 | 1,350 | 1,350 | 1,340 | 1,340 | 3,500 |
| 2005/08/17 | 1,360 | 1,360 | 1,350 | 1,350 | 5,100 |
| 2005/08/16 | 1,377 | 1,380 | 1,355 | 1,360 | 4,400 |
| 2005/08/15 | 1,358 | 1,375 | 1,358 | 1,375 | 7,600 |
| 2005/08/12 | 1,365 | 1,389 | 1,359 | 1,360 | 9,200 |
| 2005/08/11 | 1,394 | 1,394 | 1,365 | 1,385 | 10,300 |
| 2005/08/10 | 1,369 | 1,400 | 1,357 | 1,400 | 20,200 |
| 2005/08/09 | 1,310 | 1,369 | 1,310 | 1,369 | 13,700 |
| 2005/08/08 | 1,357 | 1,357 | 1,300 | 1,355 | 17,500 |
| 2005/08/05 | 1,345 | 1,380 | 1,311 | 1,360 | 22,000 |
| 2005/08/04 | 1,350 | 1,350 | 1,270 | 1,332 | 36,100 |
| 2005/08/03 | 1,380 | 1,380 | 1,352 | 1,370 | 12,700 |
| 2005/08/02 | 1,381 | 1,383 | 1,341 | 1,383 | 31,200 |
| 2005/08/01 | 1,380 | 1,420 | 1,379 | 1,383 | 42,100 |
| 2005/07/29 | 1,341 | 1,380 | 1,340 | 1,380 | 57,900 |
| 2005/07/28 | 1,330 | 1,339 | 1,320 | 1,339 | 39,300 |
| 2005/07/27 | 1,300 | 1,339 | 1,299 | 1,330 | 85,900 |
| 2005/07/26 | 1,297 | 1,299 | 1,290 | 1,299 | 19,600 |
| 2005/07/25 | 1,290 | 1,306 | 1,280 | 1,298 | 36,600 |
| 2005/07/22 | 1,270 | 1,272 | 1,260 | 1,272 | 9,700 |
| 2005/07/21 | 1,260 | 1,270 | 1,258 | 1,270 | 23,400 |
| 2005/07/20 | 1,260 | 1,265 | 1,256 | 1,260 | 21,700 |
| 2005/07/19 | 1,267 | 1,269 | 1,260 | 1,260 | 8,300 |
| 2005/07/15 | 1,268 | 1,268 | 1,259 | 1,267 | 16,900 |
| 2005/07/14 | 1,270 | 1,270 | 1,260 | 1,262 | 9,900 |
| 2005/07/13 | 1,275 | 1,278 | 1,260 | 1,270 | 17,200 |
| 2005/07/12 | 1,262 | 1,270 | 1,256 | 1,270 | 20,900 |
| 2005/07/11 | 1,251 | 1,265 | 1,251 | 1,262 | 15,100 |
| 2005/07/08 | 1,250 | 1,253 | 1,245 | 1,253 | 8,100 |
| 2005/07/07 | 1,250 | 1,254 | 1,246 | 1,250 | 11,300 |
| 2005/07/06 | 1,260 | 1,260 | 1,247 | 1,254 | 3,900 |
| 2005/07/05 | 1,250 | 1,260 | 1,242 | 1,260 | 26,400 |
| 2005/07/04 | 1,255 | 1,255 | 1,250 | 1,250 | 11,100 |
| 2005/07/01 | 1,250 | 1,255 | 1,241 | 1,250 | 10,500 |
| 2005/06/30 | 1,265 | 1,265 | 1,250 | 1,250 | 13,700 |
| 2005/06/29 | 1,265 | 1,267 | 1,251 | 1,251 | 18,000 |
| 2005/06/28 | 1,260 | 1,267 | 1,251 | 1,260 | 18,100 |
| 2005/06/27 | 1,310 | 1,310 | 1,251 | 1,255 | 31,500 |
| 2005/06/24 | 1,250 | 1,251 | 1,242 | 1,250 | 12,300 |
| 2005/06/23 | 1,244 | 1,252 | 1,244 | 1,252 | 7,000 |
| 2005/06/22 | 1,254 | 1,254 | 1,244 | 1,244 | 17,500 |
| 2005/06/21 | 1,245 | 1,250 | 1,243 | 1,250 | 23,300 |
| 2005/06/20 | 1,245 | 1,247 | 1,240 | 1,241 | 14,900 |
| 2005/06/17 | 1,243 | 1,245 | 1,220 | 1,245 | 14,100 |
| 2005/06/16 | 1,241 | 1,243 | 1,235 | 1,238 | 7,200 |
| 2005/06/15 | 1,250 | 1,250 | 1,220 | 1,241 | 14,100 |
| 2005/06/14 | 1,243 | 1,250 | 1,240 | 1,248 | 15,400 |
| 2005/06/13 | 1,240 | 1,245 | 1,230 | 1,242 | 10,500 |
| 2005/06/10 | 1,251 | 1,255 | 1,228 | 1,235 | 8,000 |
| 2005/06/09 | 1,228 | 1,251 | 1,228 | 1,250 | 25,900 |
| 2005/06/08 | 1,223 | 1,235 | 1,220 | 1,226 | 18,100 |
| 2005/06/07 | 1,220 | 1,224 | 1,211 | 1,224 | 10,400 |
| 2005/06/06 | 1,220 | 1,225 | 1,210 | 1,220 | 9,000 |
| 2005/06/03 | 1,200 | 1,212 | 1,200 | 1,205 | 40,500 |
| 2005/06/02 | 1,200 | 1,200 | 1,180 | 1,195 | 7,600 |
| 2005/06/01 | 1,186 | 1,200 | 1,180 | 1,200 | 6,300 |
| 2005/05/31 | 1,172 | 1,180 | 1,171 | 1,175 | 4,400 |
| 2005/05/30 | 1,178 | 1,186 | 1,175 | 1,186 | 8,300 |
| 2005/05/27 | 1,180 | 1,189 | 1,175 | 1,177 | 5,400 |
| 2005/05/26 | 1,180 | 1,189 | 1,175 | 1,189 | 3,100 |
| 2005/05/25 | 1,190 | 1,194 | 1,180 | 1,194 | 5,100 |
| 2005/05/24 | 1,187 | 1,190 | 1,175 | 1,180 | 6,100 |
| 2005/05/23 | 1,200 | 1,203 | 1,179 | 1,180 | 8,700 |
| 2005/05/20 | 1,185 | 1,190 | 1,181 | 1,185 | 4,100 |
| 2005/05/19 | 1,191 | 1,195 | 1,185 | 1,190 | 8,000 |
| 2005/05/18 | 1,183 | 1,195 | 1,183 | 1,194 | 6,100 |
| 2005/05/17 | 1,195 | 1,195 | 1,179 | 1,185 | 13,000 |
| 2005/05/16 | 1,195 | 1,195 | 1,178 | 1,178 | 5,700 |
| 2005/05/13 | 1,184 | 1,198 | 1,175 | 1,176 | 6,800 |
| 2005/05/12 | 1,200 | 1,200 | 1,172 | 1,184 | 12,300 |
| 2005/05/11 | 1,200 | 1,200 | 1,190 | 1,200 | 10,800 |
| 2005/05/10 | 1,200 | 1,205 | 1,199 | 1,200 | 11,000 |
| 2005/05/09 | 1,200 | 1,204 | 1,186 | 1,197 | 10,200 |
| 2005/05/06 | 1,170 | 1,185 | 1,170 | 1,182 | 4,600 |
| 2005/05/02 | 1,165 | 1,167 | 1,162 | 1,164 | 4,600 |
| 2005/04/28 | 1,200 | 1,200 | 1,161 | 1,161 | 10,100 |
| 2005/04/27 | 1,176 | 1,194 | 1,170 | 1,194 | 3,100 |
| 2005/04/26 | 1,197 | 1,200 | 1,170 | 1,175 | 4,500 |
| 2005/04/25 | 1,190 | 1,220 | 1,150 | 1,167 | 14,300 |
| 2005/04/22 | 1,150 | 1,155 | 1,150 | 1,150 | 6,300 |
| 2005/04/21 | 1,146 | 1,146 | 1,130 | 1,132 | 13,500 |
| 2005/04/20 | 1,155 | 1,160 | 1,145 | 1,145 | 6,900 |
| 2005/04/19 | 1,151 | 1,155 | 1,141 | 1,155 | 7,000 |
| 2005/04/18 | 1,180 | 1,200 | 1,150 | 1,155 | 7,700 |
| 2005/04/15 | 1,200 | 1,200 | 1,190 | 1,190 | 9,300 |
| 2005/04/14 | 1,195 | 1,195 | 1,190 | 1,195 | 4,800 |
| 2005/04/13 | 1,200 | 1,200 | 1,190 | 1,191 | 8,600 |
| 2005/04/12 | 1,200 | 1,200 | 1,192 | 1,192 | 7,800 |
| 2005/04/11 | 1,215 | 1,215 | 1,200 | 1,200 | 11,200 |
| 2005/04/08 | 1,208 | 1,208 | 1,200 | 1,200 | 10,900 |
| 2005/04/07 | 1,204 | 1,214 | 1,196 | 1,196 | 11,000 |
| 2005/04/06 | 1,200 | 1,205 | 1,195 | 1,200 | 11,400 |
| 2005/04/05 | 1,205 | 1,205 | 1,190 | 1,195 | 8,300 |
| 2005/04/04 | 1,200 | 1,205 | 1,185 | 1,205 | 10,100 |
| 2005/04/01 | 1,195 | 1,205 | 1,190 | 1,190 | 9,700 |
| 2005/03/31 | 1,200 | 1,210 | 1,180 | 1,195 | 20,400 |
| 2005/03/30 | 1,210 | 1,210 | 1,195 | 1,195 | 6,500 |
| 2005/03/29 | 1,202 | 1,215 | 1,195 | 1,215 | 13,300 |
| 2005/03/28 | 1,215 | 1,222 | 1,200 | 1,222 | 8,300 |
| 2005/03/25 | 1,230 | 1,230 | 1,220 | 1,229 | 10,700 |
| 2005/03/24 | 1,235 | 1,239 | 1,222 | 1,222 | 5,800 |
| 2005/03/23 | 1,231 | 1,235 | 1,230 | 1,230 | 10,300 |
| 2005/03/22 | 1,230 | 1,240 | 1,222 | 1,225 | 29,100 |
| 2005/03/18 | 1,240 | 1,240 | 1,222 | 1,222 | 9,900 |
| 2005/03/17 | 1,240 | 1,240 | 1,220 | 1,223 | 11,600 |
| 2005/03/16 | 1,240 | 1,240 | 1,230 | 1,240 | 7,800 |
| 2005/03/15 | 1,240 | 1,241 | 1,230 | 1,240 | 9,300 |
| 2005/03/14 | 1,240 | 1,240 | 1,227 | 1,230 | 9,600 |
| 2005/03/11 | 1,230 | 1,244 | 1,230 | 1,233 | 8,800 |
| 2005/03/10 | 1,245 | 1,245 | 1,230 | 1,240 | 29,100 |
| 2005/03/09 | 1,240 | 1,240 | 1,230 | 1,239 | 7,600 |
| 2005/03/08 | 1,230 | 1,240 | 1,229 | 1,240 | 11,700 |
| 2005/03/07 | 1,215 | 1,237 | 1,215 | 1,230 | 12,100 |
| 2005/03/04 | 1,240 | 1,241 | 1,215 | 1,215 | 17,100 |
| 2005/03/03 | 1,230 | 1,241 | 1,220 | 1,240 | 19,100 |
| 2005/03/02 | 1,220 | 1,240 | 1,220 | 1,230 | 8,800 |
| 2005/03/01 | 1,200 | 1,225 | 1,190 | 1,220 | 15,500 |
| 2005/02/28 | 1,220 | 1,233 | 1,210 | 1,210 | 18,800 |
| 2005/02/25 | 1,200 | 1,220 | 1,188 | 1,220 | 21,500 |
| 2005/02/24 | 1,170 | 1,220 | 1,170 | 1,195 | 20,300 |
| 2005/02/23 | 1,280 | 1,280 | 1,270 | 1,270 | 1,500 |
| 2005/02/21 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2005/02/17 | 1,260 | 1,265 | 1,260 | 1,260 | 700 |
| 2005/02/16 | 1,280 | 1,280 | 1,280 | 1,280 | 3,900 |
| 2005/02/15 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2005/02/14 | 1,256 | 1,280 | 1,256 | 1,280 | 1,200 |
| 2005/02/10 | 1,310 | 1,310 | 1,250 | 1,256 | 5,400 |
| 2005/02/09 | 1,305 | 1,310 | 1,305 | 1,310 | 1,400 |
| 2005/02/08 | 1,280 | 1,300 | 1,280 | 1,300 | 600 |
| 2005/02/07 | 1,290 | 1,300 | 1,290 | 1,290 | 4,300 |
| 2005/02/04 | 1,300 | 1,310 | 1,290 | 1,290 | 3,000 |
| 2005/02/03 | 1,281 | 1,310 | 1,281 | 1,310 | 7,000 |
| 2005/02/02 | 1,300 | 1,300 | 1,270 | 1,270 | 1,100 |
| 2005/02/01 | 1,330 | 1,330 | 1,300 | 1,300 | 1,100 |
| 2005/01/31 | 1,310 | 1,310 | 1,290 | 1,290 | 2,500 |
| 2005/01/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2005/01/27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,100 |
| 2005/01/26 | 1,300 | 1,310 | 1,300 | 1,300 | 3,400 |
| 2005/01/25 | 1,340 | 1,340 | 1,305 | 1,305 | 2,000 |
| 2005/01/24 | 1,321 | 1,321 | 1,301 | 1,301 | 1,000 |
| 2005/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2005/01/20 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
| 2005/01/19 | 1,312 | 1,312 | 1,312 | 1,312 | 1,100 |
| 2005/01/18 | 1,315 | 1,315 | 1,312 | 1,312 | 2,100 |
| 2005/01/17 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
| 2005/01/14 | 1,340 | 1,340 | 1,320 | 1,320 | 4,600 |
| 2005/01/13 | 1,315 | 1,321 | 1,315 | 1,321 | 1,800 |
| 2005/01/12 | 1,330 | 1,330 | 1,310 | 1,311 | 4,800 |
| 2005/01/11 | 1,350 | 1,350 | 1,330 | 1,350 | 3,900 |
| 2005/01/07 | 1,330 | 1,370 | 1,330 | 1,370 | 3,000 |
| 2005/01/06 | 1,330 | 1,340 | 1,330 | 1,340 | 8,200 |
| 2005/01/05 | 1,329 | 1,340 | 1,329 | 1,340 | 5,000 |
| 2005/01/04 | 1,320 | 1,330 | 1,320 | 1,330 | 4,300 |