4995 サンケイ化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24---1,249-1,249
2022-06-23---1,249-1,249
2022-06-22---1,249-1,249
2022-06-211,2501,2501,2491,2496001,249
2022-06-201,3491,3491,3191,3197001,319
2022-06-171,1801,2001,1801,2002001,200
2022-06-16---1,150-1,150
2022-06-151,1501,1501,1501,1502001,150
2022-06-14---1,177-1,177
2022-06-13---1,177-1,177
2022-06-101,1981,1991,1771,1771,1001,177
2022-06-09---1,195-1,195
2022-06-081,1901,1951,1901,1952001,195
2022-06-07---1,165-1,165
2022-06-06---1,165-1,165
2022-06-031,1651,1651,1651,1651001,165
2022-06-021,1651,1651,1651,1651001,165
2022-06-011,1491,1501,1491,1506001,150
2022-05-31---1,120-1,120
2022-05-30---1,120-1,120
2022-05-27---1,120-1,120
2022-05-261,1201,1201,1201,1201001,120
2022-05-251,1501,1501,1501,1504001,150
2022-05-24---1,140-1,140
2022-05-231,1201,1401,1201,1403001,140
2022-05-201,1951,1951,1651,1651,0001,165
2022-05-191,1201,1201,1201,1201001,120
2022-05-18---1,115-1,115
2022-05-17---1,115-1,115
2022-05-161,0851,1151,0851,1153001,115
2022-05-13---1,085-1,085
2022-05-12---1,085-1,085
2022-05-11---1,085-1,085
2022-05-10---1,085-1,085
2022-05-09---1,085-1,085
2022-05-06---1,085-1,085
2022-05-02---1,085-1,085
2022-04-28---1,085-1,085
2022-04-27---1,085-1,085
2022-04-26---1,085-1,085
2022-04-251,0851,0851,0851,0852001,085
2022-04-221,1351,1351,1351,1352001,135
2022-04-211,1501,1501,1151,1155001,115
2022-04-201,1801,1801,1801,1807001,180
2022-04-19---1,150-1,150
2022-04-181,1491,1501,1481,1501,2001,150
2022-04-15---1,148-1,148
2022-04-14---1,148-1,148
2022-04-131,1481,1481,1481,1481001,148
2022-04-12---1,150-1,150
2022-04-111,1501,1501,1501,1505001,150
2022-04-08---1,120-1,120
2022-04-071,0901,1201,0901,1208001,120
2022-04-061,1801,1801,1801,1802001,180
2022-04-051,2491,2491,1801,1807001,180
2022-04-04---1,189-1,189
2022-04-011,1891,1891,1891,1891001,189
2022-03-311,2491,2491,2491,2491001,249
2022-03-30---1,235-1,235
2022-03-29---1,235-1,235
2022-03-28---1,235-1,235
2022-03-25---1,235-1,235
2022-03-24---1,235-1,235
2022-03-23---1,235-1,235
2022-03-221,2651,2651,2051,2354,2001,235
2022-03-181,3001,3001,2901,2901,3001,290
2022-03-171,2501,3001,2501,3001,7001,300
2022-03-16---1,250-1,250
2022-03-151,2501,2501,2501,2502001,250
2022-03-141,2501,2501,2501,2506001,250
2022-03-11---1,250-1,250
2022-03-101,2491,2501,2491,2507001,250
2022-03-091,3211,3211,2031,2331,0001,233
2022-03-081,3901,3901,2611,3212,2001,321
2022-03-071,3901,3901,3901,3901001,390
2022-03-04---1,420-1,420
2022-03-03---1,420-1,420
2022-03-02---1,420-1,420
2022-03-011,4201,4201,4201,4201001,420
2022-02-28---1,390-1,390
2022-02-251,4201,4201,3901,3903001,390
2022-02-241,4201,4201,4201,4202001,420
2022-02-221,4201,4201,4201,4202001,420
2022-02-211,4601,4601,4301,4308001,430
2022-02-181,3801,3801,3801,3801001,380
2022-02-17---1,350-1,350
2022-02-161,3501,3501,3501,3501001,350
2022-02-15---1,320-1,320
2022-02-141,3501,3501,3201,3202001,320
2022-02-10---1,350-1,350
2022-02-09---1,350-1,350
2022-02-08---1,350-1,350
2022-02-07---1,350-1,350
2022-02-041,3501,3501,3501,3501001,350
2022-02-031,3201,3201,3201,3201001,320
2022-02-02---1,350-1,350
2022-02-011,3201,3501,3201,3502001,350
2022-01-31---1,410-1,410
2022-01-28---1,410-1,410
2022-01-27---1,410-1,410
2022-01-26---1,410-1,410
2022-01-25---1,410-1,410
2022-01-24---1,410-1,410
2022-01-211,4101,4101,4101,4101001,410
2022-01-201,4401,4401,4401,4406001,440
2022-01-19---1,371-1,371
2022-01-181,3711,3711,3711,3711001,371
2022-01-171,3701,3701,3701,3701001,370
2022-01-141,3701,3701,3701,3704001,370
2022-01-131,3701,3701,3701,3705001,370
2022-01-121,3401,3401,3401,3401001,340
2022-01-111,3981,3991,3381,3401,0001,340
2022-01-07---1,310-1,310
2022-01-061,3101,3101,3101,3104001,310
2022-01-051,3291,3591,2991,3041,0001,304
2022-01-041,3001,3001,3001,3001001,300

分割・併合履歴 : [2017-05-29]1株→0.1株