4995 サンケイ化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | - | - | - | 1,580 | - | 1,580 |
| 2025-12-11 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2025-12-10 | 1,610 | 1,610 | 1,600 | 1,600 | 200 | 1,600 |
| 2025-12-09 | - | - | - | 1,630 | - | 1,630 |
| 2025-12-08 | - | - | - | 1,630 | - | 1,630 |
| 2025-12-05 | - | - | - | 1,630 | - | 1,630 |
| 2025-12-04 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2025-12-03 | - | - | - | 1,615 | - | 1,615 |
| 2025-12-02 | - | - | - | 1,615 | - | 1,615 |
| 2025-12-01 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2025-11-28 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2025-11-27 | - | - | - | 1,650 | - | 1,650 |
| 2025-11-26 | - | - | - | 1,650 | - | 1,650 |
| 2025-11-25 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-11-21 | 1,650 | 1,650 | 1,645 | 1,645 | 300 | 1,645 |
| 2025-11-20 | 1,668 | 1,700 | 1,650 | 1,690 | 900 | 1,690 |
| 2025-11-19 | 1,678 | 1,678 | 1,678 | 1,678 | 100 | 1,678 |
| 2025-11-18 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2025-11-17 | - | - | - | 1,682 | - | 1,682 |
| 2025-11-14 | - | - | - | 1,682 | - | 1,682 |
| 2025-11-13 | 1,682 | 1,682 | 1,682 | 1,682 | 100 | 1,682 |
| 2025-11-12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2025-11-11 | 1,660 | 1,670 | 1,660 | 1,670 | 200 | 1,670 |
| 2025-11-10 | 1,645 | 1,685 | 1,645 | 1,685 | 200 | 1,685 |
| 2025-11-07 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2025-11-06 | 1,650 | 1,665 | 1,650 | 1,660 | 300 | 1,660 |
| 2025-11-05 | 1,660 | 1,660 | 1,640 | 1,650 | 600 | 1,650 |
| 2025-11-04 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2025-10-31 | - | - | - | 1,655 | - | 1,655 |
| 2025-10-30 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2025-10-29 | - | - | - | 1,680 | - | 1,680 |
| 2025-10-28 | - | - | - | 1,680 | - | 1,680 |
| 2025-10-27 | 1,650 | 1,680 | 1,650 | 1,680 | 500 | 1,680 |
| 2025-10-24 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2025-10-23 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2025-10-22 | 1,650 | 1,680 | 1,645 | 1,645 | 1,100 | 1,645 |
| 2025-10-21 | 1,700 | 1,705 | 1,626 | 1,626 | 900 | 1,626 |
| 2025-10-20 | 1,710 | 1,720 | 1,710 | 1,720 | 700 | 1,720 |
| 2025-10-17 | 1,721 | 1,721 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2025-10-16 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2025-10-15 | 1,720 | 1,750 | 1,700 | 1,750 | 1,100 | 1,750 |
| 2025-10-14 | 1,710 | 1,780 | 1,700 | 1,760 | 900 | 1,760 |
| 2025-10-10 | 1,785 | 1,785 | 1,715 | 1,745 | 2,700 | 1,745 |
| 2025-10-09 | 1,740 | 1,800 | 1,736 | 1,800 | 3,800 | 1,800 |
| 2025-10-08 | 1,750 | 1,750 | 1,740 | 1,740 | 1,300 | 1,740 |
| 2025-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2025-10-06 | 1,800 | 1,800 | 1,760 | 1,800 | 1,200 | 1,800 |
| 2025-10-03 | 1,798 | 1,814 | 1,798 | 1,814 | 900 | 1,814 |
| 2025-10-02 | 1,790 | 1,790 | 1,778 | 1,778 | 200 | 1,778 |
| 2025-10-01 | 1,790 | 1,790 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2025-09-30 | - | - | - | 1,790 | - | 1,790 |
| 2025-09-29 | 1,780 | 1,790 | 1,780 | 1,790 | 200 | 1,790 |
| 2025-09-26 | 1,800 | 1,800 | 1,780 | 1,780 | 200 | 1,780 |
| 2025-09-25 | - | - | - | 1,800 | - | 1,800 |
| 2025-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2025-09-22 | 1,774 | 1,780 | 1,773 | 1,780 | 900 | 1,780 |
| 2025-09-19 | 1,878 | 1,895 | 1,711 | 1,750 | 3,200 | 1,750 |
| 2025-09-18 | 1,792 | 1,899 | 1,792 | 1,878 | 5,500 | 1,878 |
| 2025-09-17 | 1,776 | 1,776 | 1,760 | 1,760 | 400 | 1,760 |
| 2025-09-16 | 1,820 | 1,820 | 1,760 | 1,760 | 500 | 1,760 |
| 2025-09-12 | 1,790 | 1,865 | 1,790 | 1,865 | 2,900 | 1,865 |
| 2025-09-11 | 1,800 | 1,800 | 1,795 | 1,795 | 200 | 1,795 |
| 2025-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2025-09-09 | 1,800 | 1,800 | 1,780 | 1,785 | 500 | 1,785 |
| 2025-09-08 | 1,810 | 1,810 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2025-09-05 | 1,800 | 1,810 | 1,800 | 1,800 | 900 | 1,800 |
| 2025-09-04 | 1,800 | 1,810 | 1,800 | 1,810 | 1,000 | 1,810 |
| 2025-09-03 | 1,800 | 1,800 | 1,790 | 1,790 | 500 | 1,790 |
| 2025-09-02 | 1,800 | 1,810 | 1,786 | 1,786 | 400 | 1,786 |
| 2025-09-01 | 1,800 | 1,800 | 1,780 | 1,780 | 1,600 | 1,780 |
| 2025-08-29 | 1,780 | 1,800 | 1,770 | 1,800 | 700 | 1,800 |
| 2025-08-28 | 1,740 | 1,770 | 1,740 | 1,750 | 1,000 | 1,750 |
| 2025-08-27 | 1,680 | 1,740 | 1,680 | 1,740 | 900 | 1,740 |
| 2025-08-26 | 1,620 | 1,680 | 1,620 | 1,680 | 600 | 1,680 |
| 2025-08-25 | 1,600 | 1,610 | 1,600 | 1,610 | 400 | 1,610 |
| 2025-08-22 | 1,580 | 1,600 | 1,560 | 1,600 | 1,400 | 1,600 |
| 2025-08-21 | 1,560 | 1,570 | 1,560 | 1,570 | 300 | 1,570 |
| 2025-08-20 | 1,560 | 1,560 | 1,525 | 1,560 | 900 | 1,560 |
| 2025-08-19 | 1,550 | 1,555 | 1,526 | 1,551 | 1,600 | 1,551 |
| 2025-08-18 | 1,500 | 1,530 | 1,500 | 1,515 | 900 | 1,515 |
| 2025-08-15 | 1,470 | 1,500 | 1,460 | 1,500 | 4,200 | 1,500 |
| 2025-08-14 | 1,425 | 1,473 | 1,425 | 1,470 | 1,400 | 1,470 |
| 2025-08-13 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2025-08-12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2025-08-08 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2025-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2025-08-06 | 1,380 | 1,400 | 1,380 | 1,400 | 300 | 1,400 |
| 2025-08-05 | 1,380 | 1,400 | 1,380 | 1,400 | 800 | 1,400 |
| 2025-08-04 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-08-01 | 1,444 | 1,444 | 1,347 | 1,350 | 500 | 1,350 |
| 2025-07-31 | 1,295 | 1,410 | 1,286 | 1,410 | 3,100 | 1,410 |
| 2025-07-30 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 1,295 |
| 2025-07-29 | - | - | - | 1,298 | - | 1,298 |
| 2025-07-28 | 1,310 | 1,310 | 1,298 | 1,298 | 700 | 1,298 |
| 2025-07-25 | 1,397 | 1,397 | 1,370 | 1,370 | 700 | 1,370 |
| 2025-07-24 | 1,327 | 1,350 | 1,325 | 1,350 | 500 | 1,350 |
| 2025-07-23 | 1,272 | 1,298 | 1,272 | 1,298 | 1,000 | 1,298 |
| 2025-07-22 | 1,305 | 1,310 | 1,277 | 1,283 | 2,000 | 1,283 |
| 2025-07-18 | 1,273 | 1,275 | 1,273 | 1,275 | 200 | 1,275 |
| 2025-07-17 | 1,269 | 1,310 | 1,269 | 1,272 | 500 | 1,272 |
| 2025-07-16 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2025-07-15 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2025-07-14 | 1,250 | 1,268 | 1,250 | 1,268 | 500 | 1,268 |
| 2025-07-11 | 1,221 | 1,340 | 1,221 | 1,250 | 4,600 | 1,250 |
| 2025-07-10 | 1,170 | 1,293 | 1,170 | 1,218 | 2,200 | 1,218 |
| 2025-07-09 | 1,170 | 1,198 | 1,161 | 1,170 | 1,400 | 1,170 |
| 2025-07-08 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2025-07-07 | 1,168 | 1,168 | 1,168 | 1,168 | 200 | 1,168 |
| 2025-07-04 | 1,162 | 1,177 | 1,162 | 1,164 | 600 | 1,164 |
| 2025-07-03 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 1,162 |
| 2025-07-02 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2025-07-01 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2025-06-30 | 1,165 | 1,165 | 1,165 | 1,165 | 1,700 | 1,165 |
| 2025-06-27 | 1,172 | 1,172 | 1,172 | 1,172 | 100 | 1,172 |
| 2025-06-26 | 1,175 | 1,200 | 1,175 | 1,200 | 300 | 1,200 |
| 2025-06-25 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2025-06-24 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2025-06-23 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2025-06-20 | 1,180 | 1,180 | 1,170 | 1,170 | 800 | 1,170 |
| 2025-06-19 | 1,172 | 1,180 | 1,172 | 1,180 | 300 | 1,180 |
| 2025-06-18 | 1,162 | 1,179 | 1,162 | 1,179 | 200 | 1,179 |
| 2025-06-17 | 1,179 | 1,179 | 1,179 | 1,179 | 300 | 1,179 |
| 2025-06-16 | 1,160 | 1,180 | 1,160 | 1,180 | 500 | 1,180 |
| 2025-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2025-06-12 | 1,167 | 1,167 | 1,167 | 1,167 | 200 | 1,167 |
| 2025-06-11 | 1,163 | 1,167 | 1,163 | 1,167 | 300 | 1,167 |
| 2025-06-10 | 1,169 | 1,169 | 1,169 | 1,169 | 200 | 1,169 |
| 2025-06-09 | 1,161 | 1,169 | 1,161 | 1,169 | 400 | 1,169 |
| 2025-06-06 | 1,173 | 1,173 | 1,173 | 1,173 | 200 | 1,173 |
| 2025-06-05 | 1,178 | 1,178 | 1,173 | 1,173 | 500 | 1,173 |
| 2025-06-04 | 1,179 | 1,208 | 1,179 | 1,185 | 600 | 1,185 |
| 2025-06-03 | 1,173 | 1,186 | 1,173 | 1,185 | 800 | 1,185 |
| 2025-06-02 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 1,190 |
| 2025-05-30 | 1,182 | 1,190 | 1,182 | 1,190 | 200 | 1,190 |
| 2025-05-29 | 1,171 | 1,185 | 1,171 | 1,185 | 400 | 1,185 |
| 2025-05-28 | 1,171 | 1,171 | 1,171 | 1,171 | 300 | 1,171 |
| 2025-05-27 | 1,166 | 1,171 | 1,166 | 1,171 | 300 | 1,171 |
| 2025-05-26 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2025-05-23 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 1,176 |
| 2025-05-22 | 1,189 | 1,189 | 1,188 | 1,188 | 200 | 1,188 |
| 2025-05-21 | 1,200 | 1,202 | 1,200 | 1,202 | 200 | 1,202 |
| 2025-05-20 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 1,230 |
| 2025-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2025-05-16 | 1,194 | 1,200 | 1,194 | 1,200 | 200 | 1,200 |
| 2025-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-05-14 | 1,209 | 1,209 | 1,200 | 1,200 | 300 | 1,200 |
| 2025-05-13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-05-12 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2025-05-09 | 1,180 | 1,220 | 1,180 | 1,220 | 600 | 1,220 |
| 2025-05-08 | 1,180 | 1,180 | 1,166 | 1,166 | 400 | 1,166 |
| 2025-05-07 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-05-02 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2025-05-01 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2025-04-30 | 1,199 | 1,200 | 1,190 | 1,190 | 300 | 1,190 |
| 2025-04-28 | - | - | - | 1,209 | - | 1,209 |
| 2025-04-25 | - | - | - | 1,209 | - | 1,209 |
| 2025-04-24 | - | - | - | 1,209 | - | 1,209 |
| 2025-04-23 | - | - | - | 1,209 | - | 1,209 |
| 2025-04-22 | - | - | - | 1,209 | - | 1,209 |
| 2025-04-21 | 1,209 | 1,209 | 1,209 | 1,209 | 700 | 1,209 |
| 2025-04-18 | 1,180 | 1,205 | 1,180 | 1,205 | 300 | 1,205 |
| 2025-04-17 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2025-04-16 | 1,160 | 1,170 | 1,160 | 1,170 | 200 | 1,170 |
| 2025-04-15 | 1,139 | 1,150 | 1,139 | 1,150 | 1,100 | 1,150 |
| 2025-04-14 | 1,150 | 1,169 | 1,150 | 1,169 | 300 | 1,169 |
| 2025-04-11 | 1,140 | 1,140 | 1,130 | 1,130 | 800 | 1,130 |
| 2025-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2025-04-09 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2025-04-08 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2025-04-07 | 1,198 | 1,198 | 1,170 | 1,170 | 500 | 1,170 |
| 2025-04-04 | 1,200 | 1,200 | 1,190 | 1,190 | 200 | 1,190 |
| 2025-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-04-02 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2025-04-01 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2025-03-31 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2025-03-28 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2025-03-27 | 1,215 | 1,220 | 1,215 | 1,220 | 200 | 1,220 |
| 2025-03-26 | 1,219 | 1,220 | 1,219 | 1,220 | 200 | 1,220 |
| 2025-03-25 | 1,205 | 1,215 | 1,205 | 1,215 | 400 | 1,215 |
| 2025-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-03-21 | 1,320 | 1,368 | 1,187 | 1,196 | 5,000 | 1,196 |
| 2025-03-19 | 1,199 | 1,200 | 1,199 | 1,200 | 900 | 1,200 |
| 2025-03-18 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2025-03-17 | - | - | - | 1,190 | - | 1,190 |
| 2025-03-14 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2025-03-13 | 1,199 | 1,199 | 1,199 | 1,199 | 600 | 1,199 |
| 2025-03-12 | 1,170 | 1,199 | 1,170 | 1,199 | 600 | 1,199 |
| 2025-03-11 | 1,170 | 1,175 | 1,170 | 1,175 | 200 | 1,175 |
| 2025-03-10 | 1,165 | 1,171 | 1,165 | 1,171 | 500 | 1,171 |
| 2025-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2025-03-06 | 1,200 | 1,200 | 1,101 | 1,175 | 5,800 | 1,175 |
| 2025-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2025-03-04 | - | - | - | 1,200 | - | 1,200 |
| 2025-03-03 | 1,199 | 1,200 | 1,199 | 1,200 | 200 | 1,200 |
| 2025-02-28 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2025-02-27 | 1,199 | 1,200 | 1,199 | 1,200 | 300 | 1,200 |
| 2025-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-02-25 | - | - | - | 1,200 | - | 1,200 |
| 2025-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2025-02-20 | 1,192 | 1,192 | 1,191 | 1,191 | 700 | 1,191 |
| 2025-02-19 | 1,201 | 1,201 | 1,200 | 1,200 | 500 | 1,200 |
| 2025-02-18 | 1,201 | 1,210 | 1,201 | 1,210 | 800 | 1,210 |
| 2025-02-17 | 1,191 | 1,200 | 1,191 | 1,200 | 400 | 1,200 |
| 2025-02-14 | 1,191 | 1,191 | 1,190 | 1,190 | 200 | 1,190 |
| 2025-02-13 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2025-02-12 | - | - | - | 1,185 | - | 1,185 |
| 2025-02-10 | 1,180 | 1,185 | 1,180 | 1,185 | 200 | 1,185 |
| 2025-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-02-06 | 1,180 | 1,189 | 1,180 | 1,189 | 200 | 1,189 |
| 2025-02-05 | - | - | - | 1,180 | - | 1,180 |
| 2025-02-04 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-02-03 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-01-31 | 1,199 | 1,199 | 1,180 | 1,199 | 500 | 1,199 |
| 2025-01-30 | 1,168 | 1,180 | 1,168 | 1,180 | 400 | 1,180 |
| 2025-01-29 | 1,181 | 1,192 | 1,181 | 1,192 | 200 | 1,192 |
| 2025-01-28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-01-27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2025-01-24 | - | - | - | 1,181 | - | 1,181 |
| 2025-01-23 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 1,181 |
| 2025-01-22 | 1,200 | 1,200 | 1,190 | 1,190 | 200 | 1,190 |
| 2025-01-21 | - | - | - | 1,180 | - | 1,180 |
| 2025-01-20 | 1,239 | 1,239 | 1,180 | 1,180 | 1,700 | 1,180 |
| 2025-01-17 | 1,220 | 1,233 | 1,203 | 1,233 | 800 | 1,233 |
| 2025-01-16 | 1,360 | 1,360 | 1,220 | 1,221 | 3,300 | 1,221 |
| 2025-01-15 | 1,219 | 1,519 | 1,219 | 1,300 | 6,100 | 1,300 |
| 2025-01-14 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2025-01-10 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2025-01-09 | - | - | - | 1,216 | - | 1,216 |
| 2025-01-08 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 1,216 |
| 2025-01-07 | 1,216 | 1,216 | 1,216 | 1,216 | 200 | 1,216 |
| 2025-01-06 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
分割・併合履歴 ： [2017-05-29]1株→0.1株