4995 サンケイ化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-14 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2000-12-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-12-06 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2000-12-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2000-11-27 | 86 | 110 | 86 | 110 | 2,000 | 1,100 |
| 2000-11-24 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-11-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-11-15 | 99 | 110 | 99 | 110 | 2,000 | 1,100 |
| 2000-11-10 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2000-11-07 | 76 | 101 | 76 | 101 | 4,000 | 1,010 |
| 2000-11-06 | 110 | 110 | 101 | 101 | 6,000 | 1,010 |
| 2000-10-30 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2000-10-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-10-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-09-29 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-09-28 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-09-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-09-21 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2000-09-11 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-09-05 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-08-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-08-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-07-28 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-07-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-07-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-07-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-07-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-07-03 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-06-29 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2000-06-28 | 130 | 140 | 130 | 140 | 3,000 | 1,400 |
| 2000-06-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-06-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-05-15 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-05-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-04-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-04-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-04-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2000-04-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-04-05 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2000-03-29 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2000-03-28 | 120 | 140 | 120 | 140 | 10,000 | 1,400 |
| 2000-03-10 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2000-03-07 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2000-03-06 | 126 | 130 | 126 | 130 | 4,000 | 1,300 |
| 2000-03-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-02-23 | 110 | 140 | 110 | 140 | 2,000 | 1,400 |
| 2000-02-17 | 143 | 143 | 143 | 143 | 115,000 | 1,430 |
| 2000-02-14 | 119 | 144 | 119 | 144 | 2,000 | 1,440 |
| 2000-02-10 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-02-08 | 124 | 144 | 124 | 144 | 3,000 | 1,440 |
| 2000-02-07 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-01-28 | 139 | 144 | 139 | 144 | 4,000 | 1,440 |
| 2000-01-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-01-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-01-20 | 130 | 144 | 130 | 144 | 4,000 | 1,440 |
| 2000-01-11 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2000-01-07 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2000-01-06 | 120 | 145 | 120 | 145 | 5,000 | 1,450 |
| 2000-01-05 | 144 | 149 | 144 | 149 | 2,000 | 1,490 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
