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
2007/12/28 630 630 628 630 3,500
2007/12/27 634 634 631 632 600
2007/12/26 640 640 631 631 1,100
2007/12/25 656 656 622 630 6,400
2007/12/21 629 629 610 625 12,900
2007/12/20 630 630 620 630 5,200
2007/12/19 635 636 635 635 900
2007/12/18 645 645 630 645 2,600
2007/12/17 666 670 650 650 6,600
2007/12/14 695 695 665 665 4,800
2007/12/13 675 685 665 685 1,800
2007/12/12 674 675 660 661 6,800
2007/12/11 683 683 675 675 4,000
2007/12/10 699 699 682 682 900
2007/12/07 699 700 699 700 2,000
2007/12/06 700 700 700 700 500
2007/12/05 698 698 685 685 6,700
2007/12/04 686 686 681 685 10,500
2007/12/03 685 690 685 686 1,900
2007/11/30 681 693 681 681 2,100
2007/11/29 681 698 670 689 2,500
2007/11/28 656 680 656 670 1,500
2007/11/27 645 680 645 650 5,200
2007/11/26 650 650 645 645 1,700
2007/11/22 636 646 635 646 4,800
2007/11/21 650 650 635 635 2,700
2007/11/20 610 640 606 630 9,400
2007/11/19 629 647 629 630 23,500
2007/11/16 716 729 700 729 5,600
2007/11/15 740 740 730 740 2,200
2007/11/14 722 723 712 712 3,100
2007/11/13 708 720 708 720 1,600
2007/11/12 715 745 715 720 1,700
2007/11/09 760 761 755 755 1,600
2007/11/08 790 790 770 770 800
2007/11/07 800 800 770 780 1,800
2007/11/06 787 810 775 810 4,400
2007/11/05 790 802 787 802 2,000
2007/11/02 790 790 787 787 800
2007/11/01 810 810 800 800 3,200
2007/10/31 820 820 800 810 1,600
2007/10/30 810 813 805 805 3,100
2007/10/29 795 809 795 809 1,100
2007/10/26 787 798 787 798 400
2007/10/25 805 805 788 788 2,400
2007/10/24 800 805 790 790 2,900
2007/10/23 789 798 787 798 3,500
2007/10/22 774 774 751 760 3,300
2007/10/19 815 815 763 781 5,900
2007/10/18 806 807 790 807 1,200
2007/10/17 795 796 780 780 2,400
2007/10/16 825 825 799 803 8,300
2007/10/15 848 848 830 840 6,300
2007/10/12 852 861 838 851 9,800
2007/10/11 899 904 880 882 7,800
2007/10/10 919 919 898 900 20,000
2007/10/09 859 880 859 879 27,500
2007/10/05 810 831 810 821 10,700
2007/10/04 779 807 777 800 8,300
2007/10/03 748 775 746 775 6,700
2007/10/02 745 748 740 745 3,900
2007/10/01 749 749 741 749 1,800
2007/09/28 749 750 733 750 9,200
2007/09/27 708 729 708 729 2,800
2007/09/26 713 713 699 705 2,300
2007/09/25 715 716 706 716 6,900
2007/09/21 723 723 695 715 13,000
2007/09/20 715 715 713 713 3,700
2007/09/19 715 715 700 714 3,300
2007/09/18 692 714 666 714 21,500
2007/09/14 699 699 690 691 20,600
2007/09/13 700 700 686 690 10,800
2007/09/12 681 700 680 700 8,500
2007/09/11 700 700 697 697 2,900
2007/09/10 703 703 700 700 10,900
2007/09/07 719 727 717 720 5,100
2007/09/06 716 717 715 716 1,800
2007/09/05 731 740 720 720 5,900
2007/09/04 740 740 730 730 2,700
2007/09/03 736 745 735 739 6,100
2007/08/31 730 739 721 730 14,600
2007/08/30 735 740 726 726 6,100
2007/08/29 730 734 716 734 8,900
2007/08/28 750 750 725 735 19,600
2007/08/27 736 760 730 745 52,000
2007/08/24 729 730 725 725 5,100
2007/08/23 720 739 720 739 13,100
2007/08/22 710 720 707 710 20,800
2007/08/21 750 750 712 720 17,000
2007/08/20 747 750 740 740 27,100
2007/08/17 779 779 745 746 29,800
2007/08/16 800 800 770 785 9,800
2007/08/15 825 825 803 803 6,500
2007/08/14 837 837 821 825 10,000
2007/08/13 848 859 835 835 5,700
2007/08/10 843 858 838 838 10,600
2007/08/09 875 875 850 863 16,400
2007/08/08 879 889 874 874 17,600
2007/08/07 880 890 860 880 10,300
2007/08/06 880 888 876 880 6,000
2007/08/03 890 898 880 893 7,000
2007/08/02 915 915 900 900 11,600
2007/08/01 920 923 906 915 13,700
2007/07/31 940 944 933 939 14,000
2007/07/30 929 944 928 933 17,000
2007/07/27 940 940 925 928 13,000
2007/07/26 947 950 945 947 10,000
2007/07/25 941 948 941 945 19,000
2007/07/24 960 960 939 943 15,100
2007/07/23 980 984 951 953 11,500
2007/07/20 990 990 976 980 6,500
2007/07/19 1,000 1,000 960 992 15,400
2007/07/18 1,000 1,005 995 1,000 18,900
2007/07/17 992 1,010 992 1,000 16,100
2007/07/13 991 1,000 978 990 24,300
2007/07/12 1,000 1,005 941 951 96,000
2007/07/11 1,036 1,036 980 990 63,000
2007/07/10 1,055 1,055 1,040 1,040 46,700
2007/07/09 1,060 1,064 1,042 1,055 36,000
2007/07/06 1,065 1,065 1,055 1,055 22,900
2007/07/05 1,060 1,065 1,035 1,064 35,200
2007/07/04 1,080 1,080 1,049 1,065 25,600
2007/07/03 1,099 1,099 1,080 1,088 9,600
2007/07/02 1,117 1,130 1,080 1,089 19,900
2007/06/29 1,131 1,131 1,100 1,111 19,800
2007/06/28 1,146 1,158 1,121 1,125 10,500
2007/06/27 1,169 1,170 1,121 1,126 12,500
2007/06/26 1,184 1,190 1,171 1,171 2,800
2007/06/25 1,188 1,188 1,161 1,180 3,700
2007/06/22 1,176 1,199 1,158 1,197 4,300
2007/06/21 1,205 1,205 1,180 1,200 2,200
2007/06/20 1,215 1,218 1,206 1,218 1,100
2007/06/19 1,215 1,215 1,215 1,215 1,800
2007/06/18 1,212 1,218 1,204 1,215 2,400
2007/06/15 1,231 1,231 1,220 1,231 4,700
2007/06/14 1,200 1,219 1,200 1,219 3,900
2007/06/13 1,175 1,175 1,175 1,175 600
2007/06/12 1,162 1,199 1,162 1,199 1,200
2007/06/11 1,161 1,162 1,150 1,162 3,800
2007/06/08 1,176 1,176 1,160 1,160 2,900
2007/06/07 1,176 1,180 1,176 1,178 1,000
2007/06/06 1,160 1,180 1,160 1,176 1,600
2007/06/05 1,181 1,181 1,150 1,156 2,500
2007/06/04 1,220 1,220 1,180 1,180 2,000
2007/06/01 1,213 1,213 1,200 1,206 1,800
2007/05/31 1,235 1,240 1,211 1,211 3,400
2007/05/30 1,225 1,245 1,215 1,215 1,200
2007/05/29 1,210 1,230 1,200 1,225 9,000
2007/05/28 1,170 1,170 1,170 1,170 1,400
2007/05/25 1,171 1,171 1,170 1,170 1,400
2007/05/24 1,240 1,240 1,190 1,190 9,200
2007/05/23 1,242 1,245 1,240 1,245 500
2007/05/22 1,230 1,240 1,230 1,240 2,000
2007/05/21 1,230 1,240 1,220 1,230 2,900
2007/05/18 1,230 1,240 1,225 1,230 3,900
2007/05/17 1,235 1,240 1,230 1,235 5,700
2007/05/16 1,240 1,255 1,240 1,255 2,300
2007/05/15 1,250 1,260 1,240 1,240 3,100
2007/05/14 1,240 1,240 1,239 1,239 300
2007/05/11 1,260 1,260 1,224 1,251 1,800
2007/05/10 1,257 1,270 1,255 1,260 1,900
2007/05/09 1,275 1,280 1,245 1,255 5,000
2007/05/08 1,250 1,275 1,246 1,270 4,400
2007/05/07 1,240 1,270 1,230 1,245 6,600
2007/05/02 1,201 1,227 1,201 1,220 6,600
2007/05/01 1,166 1,197 1,166 1,177 1,500
2007/04/27 1,180 1,180 1,165 1,165 200
2007/04/26 1,160 1,162 1,160 1,162 900
2007/04/25 1,195 1,195 1,160 1,160 3,200
2007/04/24 1,161 1,161 1,158 1,160 3,000
2007/04/23 1,160 1,161 1,140 1,160 4,300
2007/04/20 1,156 1,160 1,155 1,160 2,800
2007/04/19 1,165 1,166 1,165 1,166 400
2007/04/18 1,155 1,163 1,155 1,160 2,400
2007/04/17 1,154 1,160 1,153 1,160 1,900
2007/04/16 1,152 1,153 1,152 1,153 400
2007/04/13 1,180 1,180 1,152 1,152 2,000
2007/04/12 1,133 1,140 1,133 1,140 2,800
2007/04/11 1,150 1,150 1,150 1,150 700
2007/04/10 1,139 1,155 1,133 1,147 4,200
2007/04/09 1,130 1,134 1,122 1,133 6,400
2007/04/06 1,123 1,125 1,122 1,122 1,100
2007/04/05 1,130 1,130 1,123 1,123 3,200
2007/04/04 1,144 1,145 1,121 1,125 3,300
2007/04/03 1,131 1,135 1,120 1,125 3,600
2007/04/02 1,145 1,145 1,140 1,140 2,700
2007/03/30 1,134 1,154 1,133 1,135 900
2007/03/29 1,150 1,150 1,140 1,140 2,100
2007/03/28 1,142 1,147 1,142 1,147 1,300
2007/03/27 1,146 1,146 1,140 1,141 1,200
2007/03/26 1,140 1,222 1,130 1,140 7,800
2007/03/23 1,130 1,149 1,115 1,135 10,800
2007/03/22 1,169 1,177 1,160 1,160 2,300
2007/03/20 1,145 1,153 1,144 1,150 2,500
2007/03/19 1,142 1,162 1,142 1,142 5,100
2007/03/16 1,150 1,182 1,147 1,182 1,100
2007/03/15 1,179 1,179 1,143 1,170 5,800
2007/03/14 1,140 1,140 1,120 1,123 4,800
2007/03/13 1,180 1,180 1,165 1,165 4,000
2007/03/12 1,210 1,214 1,188 1,190 6,500
2007/03/09 1,214 1,214 1,205 1,205 1,700
2007/03/08 1,220 1,220 1,205 1,214 2,400
2007/03/07 1,245 1,247 1,220 1,220 2,400
2007/03/06 1,200 1,229 1,200 1,229 2,300
2007/03/05 1,210 1,253 1,210 1,210 10,100
2007/03/02 1,230 1,230 1,219 1,220 6,700
2007/03/01 1,220 1,220 1,203 1,220 9,100
2007/02/28 1,130 1,210 1,130 1,200 11,300
2007/02/27 1,256 1,273 1,255 1,255 15,200
2007/02/26 1,300 1,301 1,267 1,275 26,700
2007/02/23 1,319 1,319 1,300 1,300 6,900
2007/02/22 1,285 1,305 1,284 1,300 9,800
2007/02/21 1,243 1,265 1,243 1,265 11,000
2007/02/20 1,212 1,245 1,212 1,240 7,900
2007/02/19 1,200 1,215 1,191 1,210 15,300
2007/02/16 1,210 1,228 1,198 1,205 19,200
2007/02/15 1,211 1,240 1,202 1,225 29,800
2007/02/14 1,240 1,240 1,191 1,191 14,900
2007/02/13 1,252 1,252 1,241 1,241 8,700
2007/02/09 1,270 1,286 1,260 1,260 21,000
2007/02/08 1,310 1,310 1,286 1,286 18,100
2007/02/07 1,330 1,330 1,310 1,315 11,700
2007/02/06 1,360 1,360 1,316 1,320 4,800
2007/02/05 1,340 1,370 1,340 1,360 4,700
2007/02/02 1,386 1,386 1,330 1,348 39,600
2007/02/01 1,382 1,400 1,381 1,400 10,200
2007/01/31 1,370 1,400 1,365 1,380 18,700
2007/01/30 1,369 1,370 1,351 1,370 6,600
2007/01/29 1,350 1,403 1,330 1,371 31,000
2007/01/26 1,390 1,390 1,331 1,365 61,200
2007/01/25 1,521 1,545 1,520 1,520 20,700
2007/01/24 1,499 1,518 1,488 1,513 45,100
2007/01/23 1,465 1,470 1,464 1,468 21,800
2007/01/22 1,450 1,468 1,444 1,463 12,300
2007/01/19 1,380 1,450 1,370 1,450 19,000
2007/01/18 1,380 1,380 1,370 1,380 10,100
2007/01/17 1,384 1,384 1,380 1,382 10,400
2007/01/16 1,400 1,400 1,361 1,364 8,800
2007/01/15 1,400 1,400 1,375 1,380 4,300
2007/01/12 1,346 1,381 1,346 1,381 9,000
2007/01/11 1,410 1,410 1,352 1,361 7,300
2007/01/10 1,410 1,410 1,401 1,401 5,700
2007/01/09 1,430 1,430 1,420 1,420 5,100
2007/01/05 1,475 1,475 1,422 1,430 6,100
2007/01/04 1,479 1,486 1,450 1,460 7,900

このページの先頭へ