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 |
|---|---|---|---|---|---|
| 2024/12/30 | 556 | 570 | 541 | 542 | 30,700 |
| 2024/12/27 | 540 | 541 | 534 | 541 | 1,300 |
| 2024/12/26 | 540 | 544 | 538 | 544 | 3,100 |
| 2024/12/25 | 545 | 545 | 534 | 542 | 8,100 |
| 2024/12/24 | 538 | 544 | 533 | 537 | 10,500 |
| 2024/12/23 | 543 | 544 | 539 | 543 | 4,400 |
| 2024/12/20 | 539 | 544 | 539 | 542 | 4,700 |
| 2024/12/19 | 532 | 537 | 531 | 535 | 4,600 |
| 2024/12/18 | 535 | 539 | 535 | 535 | 7,400 |
| 2024/12/17 | 542 | 546 | 536 | 541 | 5,200 |
| 2024/12/16 | 542 | 546 | 540 | 540 | 3,100 |
| 2024/12/13 | 549 | 549 | 542 | 542 | 4,500 |
| 2024/12/12 | 551 | 551 | 543 | 548 | 7,400 |
| 2024/12/11 | 553 | 553 | 547 | 551 | 3,100 |
| 2024/12/10 | 554 | 554 | 547 | 553 | 3,300 |
| 2024/12/09 | 547 | 553 | 544 | 553 | 9,900 |
| 2024/12/06 | 550 | 553 | 546 | 553 | 8,400 |
| 2024/12/05 | 550 | 553 | 545 | 549 | 34,300 |
| 2024/12/04 | 542 | 542 | 537 | 540 | 4,600 |
| 2024/12/03 | 540 | 542 | 535 | 541 | 4,700 |
| 2024/12/02 | 546 | 546 | 532 | 540 | 7,600 |
| 2024/11/29 | 548 | 548 | 536 | 548 | 3,900 |
| 2024/11/28 | 551 | 553 | 545 | 548 | 16,800 |
| 2024/11/27 | 524 | 536 | 524 | 531 | 51,800 |
| 2024/11/26 | 560 | 560 | 521 | 524 | 48,800 |
| 2024/11/25 | 574 | 574 | 550 | 554 | 175,100 |
| 2024/11/22 | 501 | 505 | 501 | 504 | 2,900 |
| 2024/11/21 | 503 | 504 | 501 | 501 | 5,600 |
| 2024/11/20 | 503 | 506 | 503 | 503 | 27,500 |
| 2024/11/19 | 509 | 510 | 505 | 505 | 14,300 |
| 2024/11/18 | 504 | 508 | 502 | 503 | 5,300 |
| 2024/11/15 | 513 | 513 | 504 | 504 | 4,500 |
| 2024/11/14 | 517 | 517 | 508 | 510 | 2,200 |
| 2024/11/13 | 512 | 521 | 507 | 517 | 3,900 |
| 2024/11/12 | 505 | 514 | 495 | 511 | 19,700 |
| 2024/11/11 | 510 | 538 | 502 | 518 | 15,800 |
| 2024/11/08 | 507 | 511 | 506 | 509 | 5,700 |
| 2024/11/07 | 503 | 504 | 503 | 503 | 600 |
| 2024/11/05 | 507 | 508 | 501 | 501 | 1,300 |
| 2024/11/01 | 507 | 507 | 503 | 507 | 600 |
| 2024/10/31 | 507 | 507 | 502 | 507 | 2,900 |
| 2024/10/30 | 502 | 507 | 501 | 507 | 3,500 |
| 2024/10/29 | 503 | 503 | 501 | 502 | 17,200 |
| 2024/10/28 | 505 | 505 | 501 | 504 | 7,400 |
| 2024/10/25 | 508 | 508 | 505 | 505 | 2,200 |
| 2024/10/24 | 509 | 510 | 509 | 510 | 700 |
| 2024/10/23 | 511 | 511 | 507 | 509 | 600 |
| 2024/10/22 | 507 | 511 | 507 | 511 | 1,100 |
| 2024/10/21 | 508 | 511 | 506 | 506 | 1,500 |
| 2024/10/18 | 512 | 512 | 508 | 508 | 1,700 |
| 2024/10/17 | 516 | 516 | 512 | 512 | 400 |
| 2024/10/15 | 520 | 520 | 512 | 516 | 3,800 |
| 2024/10/11 | 521 | 521 | 516 | 520 | 1,200 |
| 2024/10/10 | 519 | 519 | 517 | 518 | 1,600 |
| 2024/10/09 | 519 | 520 | 517 | 517 | 1,100 |
| 2024/10/08 | 517 | 519 | 515 | 519 | 1,300 |
| 2024/10/07 | 519 | 519 | 516 | 517 | 1,600 |
| 2024/10/04 | 515 | 518 | 513 | 518 | 1,400 |
| 2024/10/03 | 506 | 515 | 506 | 515 | 2,300 |
| 2024/10/02 | 510 | 510 | 506 | 506 | 300 |
| 2024/10/01 | 505 | 508 | 505 | 508 | 200 |
| 2024/09/30 | 511 | 511 | 495 | 509 | 2,400 |
| 2024/09/27 | 516 | 516 | 509 | 513 | 2,300 |
| 2024/09/26 | 523 | 524 | 516 | 519 | 800 |
| 2024/09/25 | 518 | 519 | 517 | 517 | 2,500 |
| 2024/09/24 | 520 | 523 | 516 | 519 | 2,100 |
| 2024/09/20 | 522 | 522 | 517 | 518 | 900 |
| 2024/09/19 | 517 | 517 | 517 | 517 | 200 |
| 2024/09/18 | 516 | 519 | 515 | 516 | 900 |
| 2024/09/17 | 520 | 520 | 515 | 516 | 600 |
| 2024/09/13 | 516 | 516 | 513 | 513 | 4,400 |
| 2024/09/12 | 522 | 522 | 516 | 518 | 1,300 |
| 2024/09/11 | 520 | 522 | 511 | 512 | 12,900 |
| 2024/09/10 | 512 | 512 | 508 | 510 | 1,300 |
| 2024/09/09 | 509 | 510 | 501 | 508 | 2,000 |
| 2024/09/06 | 514 | 515 | 509 | 514 | 1,400 |
| 2024/09/05 | 510 | 513 | 505 | 508 | 4,800 |
| 2024/09/04 | 522 | 522 | 510 | 514 | 3,900 |
| 2024/09/03 | 524 | 524 | 521 | 521 | 500 |
| 2024/09/02 | 521 | 524 | 521 | 524 | 700 |
| 2024/08/30 | 520 | 522 | 520 | 521 | 800 |
| 2024/08/29 | 519 | 519 | 515 | 515 | 200 |
| 2024/08/28 | 528 | 528 | 519 | 520 | 1,500 |
| 2024/08/27 | 510 | 520 | 507 | 510 | 2,500 |
| 2024/08/26 | 501 | 505 | 501 | 502 | 30,400 |
| 2024/08/23 | 505 | 505 | 500 | 504 | 22,000 |
| 2024/08/22 | 506 | 509 | 504 | 506 | 3,800 |
| 2024/08/21 | 508 | 510 | 503 | 503 | 3,400 |
| 2024/08/20 | 510 | 516 | 508 | 508 | 2,400 |
| 2024/08/19 | 520 | 520 | 510 | 510 | 500 |
| 2024/08/16 | 508 | 520 | 508 | 520 | 2,200 |
| 2024/08/15 | 518 | 518 | 500 | 502 | 7,300 |
| 2024/08/14 | 503 | 508 | 500 | 508 | 1,900 |
| 2024/08/13 | 508 | 509 | 497 | 503 | 6,500 |
| 2024/08/09 | 518 | 518 | 508 | 508 | 1,400 |
| 2024/08/08 | 519 | 519 | 510 | 510 | 300 |
| 2024/08/07 | 519 | 520 | 502 | 519 | 1,700 |
| 2024/08/06 | 481 | 524 | 480 | 522 | 12,300 |
| 2024/08/05 | 524 | 524 | 480 | 480 | 13,500 |
| 2024/08/02 | 538 | 538 | 528 | 533 | 4,800 |
| 2024/08/01 | 537 | 540 | 535 | 540 | 500 |
| 2024/07/31 | 538 | 541 | 537 | 537 | 1,000 |
| 2024/07/30 | 539 | 542 | 539 | 542 | 1,500 |
| 2024/07/29 | 541 | 543 | 540 | 540 | 700 |
| 2024/07/26 | 541 | 542 | 540 | 542 | 600 |
| 2024/07/25 | 547 | 547 | 540 | 543 | 8,000 |
| 2024/07/24 | 545 | 545 | 542 | 544 | 2,400 |
| 2024/07/23 | 543 | 544 | 541 | 544 | 2,800 |
| 2024/07/22 | 539 | 540 | 537 | 539 | 1,800 |
| 2024/07/19 | 537 | 539 | 536 | 539 | 600 |
| 2024/07/18 | 539 | 539 | 538 | 538 | 1,100 |
| 2024/07/17 | 538 | 539 | 537 | 539 | 2,100 |
| 2024/07/16 | 537 | 538 | 537 | 538 | 1,900 |
| 2024/07/12 | 537 | 537 | 530 | 537 | 5,600 |
| 2024/07/11 | 535 | 537 | 531 | 537 | 3,600 |
| 2024/07/10 | 537 | 537 | 535 | 535 | 700 |
| 2024/07/09 | 537 | 537 | 534 | 536 | 800 |
| 2024/07/08 | 538 | 538 | 533 | 533 | 1,000 |
| 2024/07/05 | 537 | 538 | 533 | 538 | 1,200 |
| 2024/07/04 | 537 | 537 | 528 | 537 | 29,800 |
| 2024/07/03 | 541 | 541 | 534 | 536 | 2,600 |
| 2024/07/02 | 536 | 536 | 530 | 536 | 3,500 |
| 2024/07/01 | 540 | 540 | 536 | 536 | 1,400 |
| 2024/06/28 | 548 | 548 | 534 | 541 | 7,600 |
| 2024/06/27 | 548 | 548 | 543 | 546 | 4,600 |
| 2024/06/26 | 536 | 545 | 536 | 545 | 5,500 |
| 2024/06/25 | 534 | 536 | 525 | 536 | 6,800 |
| 2024/06/24 | 528 | 531 | 525 | 531 | 2,700 |
| 2024/06/21 | 526 | 527 | 525 | 527 | 900 |
| 2024/06/20 | 522 | 523 | 522 | 523 | 300 |
| 2024/06/19 | 527 | 530 | 521 | 521 | 800 |
| 2024/06/18 | 529 | 530 | 522 | 530 | 2,100 |
| 2024/06/17 | 520 | 523 | 519 | 520 | 1,500 |
| 2024/06/14 | 518 | 521 | 515 | 519 | 3,700 |
| 2024/06/13 | 520 | 522 | 519 | 519 | 5,100 |
| 2024/06/12 | 514 | 526 | 514 | 526 | 67,000 |
| 2024/06/11 | 520 | 522 | 518 | 522 | 900 |
| 2024/06/10 | 517 | 521 | 515 | 515 | 2,800 |
| 2024/06/07 | 522 | 522 | 517 | 517 | 1,000 |
| 2024/06/06 | 515 | 523 | 515 | 521 | 2,500 |
| 2024/06/05 | 520 | 523 | 515 | 520 | 17,600 |
| 2024/06/04 | 518 | 520 | 510 | 520 | 5,500 |
| 2024/06/03 | 517 | 517 | 515 | 517 | 1,400 |
| 2024/05/31 | 512 | 517 | 512 | 517 | 600 |
| 2024/05/30 | 511 | 511 | 507 | 511 | 2,400 |
| 2024/05/29 | 515 | 515 | 512 | 512 | 4,800 |
| 2024/05/28 | 516 | 516 | 516 | 516 | 100 |
| 2024/05/27 | 520 | 520 | 518 | 519 | 2,300 |
| 2024/05/24 | 519 | 520 | 519 | 520 | 1,900 |
| 2024/05/23 | 517 | 519 | 515 | 519 | 3,200 |
| 2024/05/22 | 525 | 525 | 516 | 516 | 5,000 |
| 2024/05/21 | 524 | 525 | 524 | 524 | 400 |
| 2024/05/20 | 525 | 526 | 521 | 526 | 3,400 |
| 2024/05/17 | 525 | 525 | 520 | 525 | 4,500 |
| 2024/05/16 | 530 | 530 | 520 | 525 | 9,300 |
| 2024/05/15 | 535 | 538 | 529 | 530 | 5,500 |
| 2024/05/14 | 534 | 538 | 532 | 538 | 6,000 |
| 2024/05/13 | 534 | 535 | 531 | 531 | 1,500 |
| 2024/05/10 | 532 | 535 | 531 | 535 | 2,200 |
| 2024/05/09 | 530 | 534 | 525 | 531 | 7,800 |
| 2024/05/08 | 530 | 530 | 525 | 527 | 8,900 |
| 2024/05/07 | 524 | 528 | 524 | 528 | 9,500 |
| 2024/05/02 | 534 | 535 | 534 | 534 | 2,400 |
| 2024/05/01 | 535 | 538 | 534 | 538 | 800 |
| 2024/04/30 | 538 | 541 | 532 | 534 | 4,600 |
| 2024/04/26 | 541 | 541 | 536 | 541 | 49,900 |
| 2024/04/25 | 543 | 543 | 532 | 540 | 16,200 |
| 2024/04/24 | 544 | 544 | 528 | 540 | 2,400 |
| 2024/04/23 | 533 | 538 | 532 | 538 | 3,900 |
| 2024/04/22 | 531 | 531 | 525 | 526 | 1,700 |
| 2024/04/19 | 527 | 527 | 524 | 524 | 1,800 |
| 2024/04/18 | 532 | 532 | 527 | 527 | 300 |
| 2024/04/17 | 534 | 534 | 526 | 528 | 1,800 |
| 2024/04/16 | 538 | 541 | 525 | 529 | 15,800 |
| 2024/04/15 | 554 | 554 | 545 | 548 | 3,600 |
| 2024/04/12 | 546 | 550 | 541 | 550 | 12,700 |
| 2024/04/11 | 547 | 547 | 542 | 546 | 2,600 |
| 2024/04/10 | 544 | 547 | 544 | 547 | 1,800 |
| 2024/04/09 | 538 | 544 | 537 | 539 | 3,700 |
| 2024/04/08 | 535 | 537 | 533 | 534 | 1,500 |
| 2024/04/05 | 533 | 533 | 532 | 532 | 5,100 |
| 2024/04/04 | 537 | 540 | 530 | 533 | 2,100 |
| 2024/04/03 | 537 | 540 | 533 | 537 | 4,500 |
| 2024/04/02 | 541 | 541 | 537 | 537 | 1,800 |
| 2024/04/01 | 555 | 555 | 541 | 544 | 6,100 |
| 2024/03/29 | 541 | 544 | 530 | 535 | 24,900 |
| 2024/03/28 | 553 | 553 | 546 | 549 | 1,400 |
| 2024/03/27 | 556 | 565 | 552 | 559 | 4,700 |
| 2024/03/26 | 562 | 562 | 551 | 556 | 3,000 |
| 2024/03/25 | 555 | 555 | 553 | 555 | 2,500 |
| 2024/03/22 | 564 | 564 | 551 | 555 | 4,300 |
| 2024/03/21 | 545 | 561 | 543 | 559 | 25,700 |
| 2024/03/19 | 544 | 544 | 539 | 544 | 900 |
| 2024/03/18 | 544 | 545 | 538 | 545 | 3,700 |
| 2024/03/15 | 546 | 546 | 538 | 541 | 4,200 |
| 2024/03/14 | 540 | 546 | 535 | 546 | 4,800 |
| 2024/03/13 | 535 | 540 | 535 | 540 | 1,800 |
| 2024/03/12 | 534 | 534 | 531 | 534 | 1,700 |
| 2024/03/11 | 535 | 535 | 530 | 534 | 2,600 |
| 2024/03/08 | 527 | 533 | 527 | 532 | 3,400 |
| 2024/03/07 | 538 | 538 | 529 | 534 | 5,300 |
| 2024/03/06 | 536 | 538 | 536 | 538 | 1,700 |
| 2024/03/05 | 538 | 538 | 530 | 536 | 2,900 |
| 2024/03/04 | 539 | 539 | 530 | 538 | 5,000 |
| 2024/03/01 | 538 | 538 | 530 | 538 | 2,900 |
| 2024/02/29 | 536 | 538 | 529 | 538 | 4,700 |
| 2024/02/28 | 544 | 544 | 538 | 540 | 2,700 |
| 2024/02/27 | 541 | 544 | 539 | 544 | 2,300 |
| 2024/02/26 | 544 | 544 | 533 | 541 | 4,200 |
| 2024/02/22 | 534 | 541 | 534 | 541 | 5,600 |
| 2024/02/21 | 534 | 540 | 534 | 540 | 3,400 |
| 2024/02/20 | 534 | 539 | 520 | 533 | 8,200 |
| 2024/02/19 | 530 | 533 | 529 | 533 | 4,100 |
| 2024/02/16 | 526 | 535 | 524 | 533 | 5,000 |
| 2024/02/15 | 522 | 538 | 522 | 535 | 10,500 |
| 2024/02/14 | 544 | 545 | 542 | 545 | 2,300 |
| 2024/02/13 | 543 | 544 | 535 | 544 | 7,800 |
| 2024/02/09 | 541 | 549 | 537 | 541 | 4,600 |
| 2024/02/08 | 548 | 548 | 530 | 541 | 8,600 |
| 2024/02/07 | 555 | 555 | 545 | 550 | 2,900 |
| 2024/02/06 | 555 | 555 | 549 | 551 | 1,700 |
| 2024/02/05 | 557 | 557 | 550 | 555 | 2,100 |
| 2024/02/02 | 554 | 555 | 551 | 555 | 1,200 |
| 2024/02/01 | 555 | 555 | 547 | 552 | 7,500 |
| 2024/01/31 | 553 | 555 | 549 | 555 | 2,400 |
| 2024/01/30 | 553 | 554 | 540 | 550 | 5,900 |
| 2024/01/29 | 558 | 558 | 556 | 557 | 1,100 |
| 2024/01/26 | 555 | 558 | 551 | 558 | 1,500 |
| 2024/01/25 | 554 | 555 | 549 | 555 | 6,900 |
| 2024/01/24 | 554 | 555 | 550 | 555 | 3,500 |
| 2024/01/23 | 554 | 554 | 544 | 554 | 5,400 |
| 2024/01/22 | 551 | 553 | 545 | 549 | 9,700 |
| 2024/01/19 | 557 | 557 | 534 | 552 | 15,600 |
| 2024/01/18 | 549 | 556 | 544 | 556 | 17,600 |
| 2024/01/17 | 545 | 549 | 539 | 548 | 7,400 |
| 2024/01/16 | 545 | 545 | 530 | 542 | 7,100 |
| 2024/01/15 | 545 | 546 | 536 | 544 | 9,500 |
| 2024/01/12 | 543 | 545 | 537 | 545 | 12,000 |
| 2024/01/11 | 531 | 542 | 531 | 542 | 6,200 |
| 2024/01/10 | 535 | 535 | 527 | 534 | 4,000 |
| 2024/01/09 | 526 | 532 | 526 | 531 | 17,700 |
| 2024/01/05 | 530 | 530 | 524 | 530 | 3,500 |
| 2024/01/04 | 523 | 530 | 520 | 530 | 5,300 |