4995 サンケイ化学(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-11-11 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 1,233 |
2024-11-08 | - | - | - | 1,229 | - | 1,229 |
2024-11-07 | - | - | - | 1,229 | - | 1,229 |
2024-11-06 | - | - | - | 1,229 | - | 1,229 |
2024-11-05 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
2024-11-01 | - | - | - | 1,210 | - | 1,210 |
2024-10-31 | 1,200 | 1,210 | 1,200 | 1,210 | 200 | 1,210 |
2024-10-30 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-10-29 | - | - | - | 1,204 | - | 1,204 |
2024-10-28 | 1,204 | 1,204 | 1,204 | 1,204 | 100 | 1,204 |
2024-10-25 | - | - | - | 1,234 | - | 1,234 |
2024-10-24 | 1,200 | 1,234 | 1,200 | 1,234 | 500 | 1,234 |
2024-10-23 | - | - | - | 1,200 | - | 1,200 |
2024-10-22 | - | - | - | 1,200 | - | 1,200 |
2024-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
2024-10-18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
2024-10-17 | 1,212 | 1,220 | 1,212 | 1,220 | 300 | 1,220 |
2024-10-16 | 1,210 | 1,220 | 1,210 | 1,220 | 200 | 1,220 |
2024-10-15 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
2024-10-11 | 1,200 | 1,230 | 1,200 | 1,230 | 800 | 1,230 |
2024-10-10 | 1,214 | 1,256 | 1,200 | 1,256 | 2,400 | 1,256 |
2024-10-09 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-10-08 | 1,210 | 1,213 | 1,210 | 1,213 | 400 | 1,213 |
2024-10-07 | - | - | - | 1,200 | - | 1,200 |
2024-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2024-10-03 | - | - | - | 1,200 | - | 1,200 |
2024-10-02 | - | - | - | 1,200 | - | 1,200 |
2024-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2024-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
2024-09-27 | - | - | - | 1,228 | - | 1,228 |
2024-09-26 | - | - | - | 1,228 | - | 1,228 |
2024-09-25 | - | - | - | 1,228 | - | 1,228 |
2024-09-24 | - | - | - | 1,228 | - | 1,228 |
2024-09-20 | 1,228 | 1,228 | 1,228 | 1,228 | 600 | 1,228 |
2024-09-19 | 1,190 | 1,198 | 1,190 | 1,198 | 300 | 1,198 |
2024-09-18 | - | - | - | 1,166 | - | 1,166 |
2024-09-17 | 1,190 | 1,190 | 1,166 | 1,166 | 200 | 1,166 |
2024-09-13 | - | - | - | 1,165 | - | 1,165 |
2024-09-12 | - | - | - | 1,165 | - | 1,165 |
2024-09-11 | - | - | - | 1,165 | - | 1,165 |
2024-09-10 | 1,175 | 1,175 | 1,165 | 1,165 | 300 | 1,165 |
2024-09-09 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
2024-09-06 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-09-05 | - | - | - | 1,210 | - | 1,210 |
2024-09-04 | - | - | - | 1,210 | - | 1,210 |
2024-09-03 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-09-02 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-08-30 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-08-29 | - | - | - | 1,210 | - | 1,210 |
2024-08-28 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-08-27 | - | - | - | 1,210 | - | 1,210 |
2024-08-26 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-08-23 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-08-22 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
2024-08-21 | - | - | - | 1,210 | - | 1,210 |
2024-08-20 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
2024-08-19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
2024-08-16 | 1,180 | 1,200 | 1,180 | 1,200 | 300 | 1,200 |
2024-08-15 | 1,180 | 1,180 | 1,160 | 1,160 | 300 | 1,160 |
2024-08-14 | - | - | - | 1,182 | - | 1,182 |
2024-08-13 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
2024-08-09 | - | - | - | 1,122 | - | 1,122 |
2024-08-08 | 1,122 | 1,122 | 1,122 | 1,122 | 200 | 1,122 |
2024-08-07 | - | - | - | 1,120 | - | 1,120 |
2024-08-06 | - | - | - | 1,120 | - | 1,120 |
2024-08-05 | 1,159 | 1,159 | 1,110 | 1,120 | 1,200 | 1,120 |
2024-08-02 | 1,210 | 1,210 | 1,170 | 1,170 | 200 | 1,170 |
2024-08-01 | - | - | - | 1,206 | - | 1,206 |
2024-07-31 | - | - | - | 1,206 | - | 1,206 |
2024-07-30 | - | - | - | 1,206 | - | 1,206 |
2024-07-29 | - | - | - | 1,206 | - | 1,206 |
2024-07-26 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 1,206 |
2024-07-25 | 1,192 | 1,192 | 1,176 | 1,176 | 700 | 1,176 |
2024-07-24 | 1,192 | 1,192 | 1,192 | 1,192 | 200 | 1,192 |
2024-07-23 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 1,202 |
2024-07-22 | 1,218 | 1,230 | 1,202 | 1,202 | 1,100 | 1,202 |
2024-07-19 | 1,262 | 1,262 | 1,180 | 1,210 | 5,900 | 1,210 |
2024-07-18 | 1,265 | 1,265 | 1,265 | 1,265 | 500 | 1,265 |
2024-07-17 | 1,310 | 1,310 | 1,281 | 1,281 | 200 | 1,281 |
2024-07-16 | 1,290 | 1,319 | 1,290 | 1,319 | 300 | 1,319 |
2024-07-12 | 1,301 | 1,330 | 1,291 | 1,319 | 2,200 | 1,319 |
2024-07-11 | 1,260 | 1,434 | 1,259 | 1,430 | 2,000 | 1,430 |
2024-07-10 | 1,256 | 1,286 | 1,256 | 1,286 | 300 | 1,286 |
2024-07-09 | 1,260 | 1,260 | 1,256 | 1,256 | 200 | 1,256 |
2024-07-08 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
2024-07-05 | 1,279 | 1,279 | 1,267 | 1,267 | 200 | 1,267 |
2024-07-04 | 1,270 | 1,280 | 1,268 | 1,280 | 300 | 1,280 |
2024-07-03 | 1,274 | 1,280 | 1,274 | 1,280 | 200 | 1,280 |
2024-07-02 | 1,315 | 1,320 | 1,290 | 1,290 | 300 | 1,290 |
2024-07-01 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
2024-06-28 | 1,288 | 1,320 | 1,288 | 1,320 | 300 | 1,320 |
2024-06-27 | 1,280 | 1,285 | 1,280 | 1,285 | 200 | 1,285 |
2024-06-26 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
2024-06-25 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
2024-06-24 | 1,333 | 1,333 | 1,273 | 1,273 | 200 | 1,273 |
2024-06-21 | - | - | - | 1,363 | - | 1,363 |
2024-06-20 | 1,363 | 1,363 | 1,363 | 1,363 | 700 | 1,363 |
2024-06-19 | 1,370 | 1,390 | 1,370 | 1,390 | 200 | 1,390 |
2024-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
2024-06-17 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
2024-06-14 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
2024-06-13 | - | - | - | 1,308 | - | 1,308 |
2024-06-12 | 1,321 | 1,321 | 1,301 | 1,308 | 500 | 1,308 |
2024-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
2024-06-10 | - | - | - | 1,300 | - | 1,300 |
2024-06-07 | - | - | - | 1,300 | - | 1,300 |
2024-06-06 | - | - | - | 1,300 | - | 1,300 |
2024-06-05 | - | - | - | 1,300 | - | 1,300 |
2024-06-04 | - | - | - | 1,300 | - | 1,300 |
2024-06-03 | - | - | - | 1,300 | - | 1,300 |
2024-05-31 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
2024-05-30 | - | - | - | 1,450 | - | 1,450 |
2024-05-29 | - | - | - | 1,450 | - | 1,450 |
2024-05-28 | - | - | - | 1,450 | - | 1,450 |
2024-05-27 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
2024-05-24 | - | - | - | 1,464 | - | 1,464 |
2024-05-23 | - | - | - | 1,464 | - | 1,464 |
2024-05-22 | - | - | - | 1,464 | - | 1,464 |
2024-05-21 | 1,464 | 1,464 | 1,464 | 1,464 | 100 | 1,464 |
2024-05-20 | 1,574 | 1,574 | 1,434 | 1,434 | 1,000 | 1,434 |
2024-05-17 | 1,448 | 1,448 | 1,448 | 1,448 | 100 | 1,448 |
2024-05-16 | - | - | - | 1,392 | - | 1,392 |
2024-05-15 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
2024-05-14 | 1,391 | 1,391 | 1,391 | 1,391 | 200 | 1,391 |
2024-05-13 | - | - | - | 1,470 | - | 1,470 |
2024-05-10 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
2024-05-09 | 1,445 | 1,445 | 1,445 | 1,445 | 300 | 1,445 |
2024-05-08 | 1,591 | 1,591 | 1,445 | 1,445 | 1,100 | 1,445 |
2024-05-07 | 1,601 | 1,601 | 1,481 | 1,593 | 8,700 | 1,593 |
2024-05-02 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
2024-05-01 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
2024-04-30 | - | - | - | 1,241 | - | 1,241 |
2024-04-26 | 1,217 | 1,241 | 1,211 | 1,241 | 500 | 1,241 |
2024-04-25 | 1,250 | 1,255 | 1,211 | 1,228 | 1,700 | 1,228 |
2024-04-24 | 1,493 | 1,493 | 1,357 | 1,357 | 300 | 1,357 |
2024-04-23 | 1,525 | 1,525 | 1,525 | 1,525 | 700 | 1,525 |
2024-04-22 | 1,400 | 1,400 | 1,350 | 1,400 | 1,500 | 1,400 |
2024-04-19 | - | - | - | 1,225 | - | 1,225 |
2024-04-18 | - | - | - | 1,225 | - | 1,225 |
2024-04-17 | - | - | - | 1,225 | - | 1,225 |
2024-04-16 | - | - | - | 1,225 | - | 1,225 |
2024-04-15 | - | - | - | 1,225 | - | 1,225 |
2024-04-12 | - | - | - | 1,225 | - | 1,225 |
2024-04-11 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
2024-04-10 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
2024-04-09 | 1,213 | 1,213 | 1,212 | 1,212 | 300 | 1,212 |
2024-04-08 | 1,212 | 1,212 | 1,212 | 1,212 | 300 | 1,212 |
2024-04-05 | 1,260 | 1,385 | 1,210 | 1,210 | 2,000 | 1,210 |
2024-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2024-04-03 | - | - | - | 1,222 | - | 1,222 |
2024-04-02 | - | - | - | 1,222 | - | 1,222 |
2024-04-01 | - | - | - | 1,222 | - | 1,222 |
2024-03-29 | - | - | - | 1,222 | - | 1,222 |
2024-03-28 | - | - | - | 1,222 | - | 1,222 |
2024-03-27 | 1,222 | 1,222 | 1,222 | 1,222 | 100 | 1,222 |
2024-03-26 | - | - | - | 1,222 | - | 1,222 |
2024-03-25 | - | - | - | 1,222 | - | 1,222 |
2024-03-22 | 1,195 | 1,222 | 1,195 | 1,222 | 300 | 1,222 |
2024-03-21 | 1,370 | 1,385 | 1,345 | 1,345 | 4,300 | 1,345 |
2024-03-19 | 1,221 | 1,221 | 1,220 | 1,220 | 200 | 1,220 |
2024-03-18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2024-03-15 | - | - | - | 1,200 | - | 1,200 |
2024-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 1,200 |
2024-03-13 | 1,194 | 1,199 | 1,194 | 1,199 | 1,000 | 1,199 |
2024-03-12 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
2024-03-11 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
2024-03-08 | 1,224 | 1,224 | 1,160 | 1,160 | 1,500 | 1,160 |
2024-03-07 | 1,200 | 1,231 | 1,194 | 1,194 | 2,700 | 1,194 |
2024-03-06 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | 1,177 |
2024-03-05 | 1,176 | 1,176 | 1,176 | 1,176 | 200 | 1,176 |
2024-03-04 | - | - | - | 1,178 | - | 1,178 |
2024-03-01 | 1,178 | 1,178 | 1,178 | 1,178 | 200 | 1,178 |
2024-02-29 | - | - | - | 1,175 | - | 1,175 |
2024-02-28 | - | - | - | 1,175 | - | 1,175 |
2024-02-27 | 1,198 | 1,198 | 1,175 | 1,175 | 300 | 1,175 |
2024-02-26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
2024-02-22 | - | - | - | 1,173 | - | 1,173 |
2024-02-21 | - | - | - | 1,173 | - | 1,173 |
2024-02-20 | 1,200 | 1,200 | 1,173 | 1,173 | 900 | 1,173 |
2024-02-19 | 1,210 | 1,210 | 1,200 | 1,200 | 400 | 1,200 |
2024-02-16 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
2024-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
2024-02-14 | 1,186 | 1,188 | 1,186 | 1,188 | 200 | 1,188 |
2024-02-13 | 1,200 | 1,200 | 1,186 | 1,186 | 200 | 1,186 |
2024-02-09 | 1,175 | 1,175 | 1,170 | 1,170 | 200 | 1,170 |
2024-02-08 | 1,175 | 1,175 | 1,175 | 1,175 | 900 | 1,175 |
2024-02-07 | - | - | - | 1,179 | - | 1,179 |
2024-02-06 | - | - | - | 1,179 | - | 1,179 |
2024-02-05 | - | - | - | 1,179 | - | 1,179 |
2024-02-02 | - | - | - | 1,179 | - | 1,179 |
2024-02-01 | - | - | - | 1,179 | - | 1,179 |
2024-01-31 | - | - | - | 1,179 | - | 1,179 |
2024-01-30 | - | - | - | 1,179 | - | 1,179 |
2024-01-29 | 1,179 | 1,179 | 1,179 | 1,179 | 300 | 1,179 |
2024-01-26 | - | - | - | 1,160 | - | 1,160 |
2024-01-25 | - | - | - | 1,160 | - | 1,160 |
2024-01-24 | - | - | - | 1,160 | - | 1,160 |
2024-01-23 | 1,179 | 1,179 | 1,160 | 1,160 | 200 | 1,160 |
2024-01-22 | 1,212 | 1,212 | 1,151 | 1,151 | 1,100 | 1,151 |
2024-01-19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
2024-01-18 | 1,187 | 1,187 | 1,180 | 1,180 | 500 | 1,180 |
2024-01-17 | 1,180 | 1,186 | 1,180 | 1,186 | 300 | 1,186 |
2024-01-16 | 1,178 | 1,180 | 1,178 | 1,180 | 500 | 1,180 |
2024-01-15 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
2024-01-12 | 1,153 | 1,153 | 1,153 | 1,153 | 300 | 1,153 |
2024-01-11 | 1,199 | 1,199 | 1,142 | 1,142 | 500 | 1,142 |
2024-01-10 | 1,198 | 1,199 | 1,198 | 1,199 | 200 | 1,199 |
2024-01-09 | - | - | - | 1,198 | - | 1,198 |
2024-01-05 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 1,198 |
2024-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
分割・併合履歴 : [2017-05-29]1株→0.1株