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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
