4995 サンケイ化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30---1,165-1,165
2021-07-291,1651,1651,1651,1651001,165
2021-07-281,1651,1651,1651,1651001,165
2021-07-271,1651,1651,1651,1654001,165
2021-07-26---1,165-1,165
2021-07-21---1,165-1,165
2021-07-201,1651,1651,1651,1657001,165
2021-07-191,1351,1351,1351,1351001,135
2021-07-161,1021,1361,1021,1364001,136
2021-07-151,1601,1601,1601,1607001,160
2021-07-141,1601,1601,1601,1609001,160
2021-07-131,2001,2001,1601,1601,4001,160
2021-07-121,0981,1801,0681,1803,6001,180
2021-07-091,0711,0711,0701,0705001,070
2021-07-081,0701,0701,0701,0702001,070
2021-07-071,0231,0531,0231,0444,0001,044
2021-07-061,1301,1301,1301,1301001,130
2021-07-05---1,133-1,133
2021-07-021,1331,1331,1331,1331001,133
2021-07-01---1,120-1,120
2021-06-301,1201,1201,1201,1202001,120
2021-06-29---1,110-1,110
2021-06-28---1,110-1,110
2021-06-251,1101,1101,1101,1105001,110
2021-06-24---1,100-1,100
2021-06-23---1,100-1,100
2021-06-22---1,100-1,100
2021-06-211,1001,1001,1001,1002,1001,100
2021-06-181,1001,1001,0921,1001,3001,100
2021-06-171,0931,0931,0931,0932001,093
2021-06-161,0801,0801,0801,0801001,080
2021-06-151,0501,0501,0501,0503001,050
2021-06-14---1,048-1,048
2021-06-11---1,048-1,048
2021-06-10---1,048-1,048
2021-06-09---1,048-1,048
2021-06-08---1,048-1,048
2021-06-07---1,048-1,048
2021-06-04---1,048-1,048
2021-06-031,0481,0481,0481,0481001,048
2021-06-02---1,048-1,048
2021-06-011,0481,0481,0481,0481001,048
2021-05-311,0481,0481,0481,0481001,048
2021-05-281,0181,0181,0181,0181001,018
2021-05-271,0781,0781,0781,0781001,078
2021-05-26---1,079-1,079
2021-05-25---1,079-1,079
2021-05-24---1,079-1,079
2021-05-21---1,079-1,079
2021-05-201,0791,0791,0791,0798001,079
2021-05-191,0411,0501,0411,0504001,050
2021-05-181,0611,0611,0611,0611001,061
2021-05-171,0311,0311,0311,0312001,031
2021-05-14---1,030-1,030
2021-05-131,0301,0301,0301,0303001,030
2021-05-121,0451,0451,0451,0451001,045
2021-05-111,0491,0491,0491,0491001,049
2021-05-101,0601,0601,0531,0533001,053
2021-05-07---1,030-1,030
2021-05-06---1,030-1,030
2021-04-30---1,030-1,030
2021-04-28---1,030-1,030
2021-04-27---1,030-1,030
2021-04-261,0351,0351,0301,0303001,030
2021-04-23---1,030-1,030
2021-04-221,0301,0301,0301,0302001,030
2021-04-211,0521,0521,0301,0301,4001,030
2021-04-201,0991,0991,0391,0391,0001,039
2021-04-191,0811,0811,0501,0502001,050
2021-04-16---1,100-1,100
2021-04-151,1001,1001,1001,1001001,100
2021-04-14---1,126-1,126
2021-04-131,1271,1271,1261,1262,2001,126
2021-04-121,0801,1301,0801,1301,7001,130
2021-04-091,0201,0201,0201,0205001,020
2021-04-08---1,050-1,050
2021-04-07---1,050-1,050
2021-04-06---1,050-1,050
2021-04-051,0501,0501,0501,0502001,050
2021-04-021,0101,0101,0101,0101001,010
2021-04-01---1,010-1,010
2021-03-311,0101,0101,0101,0101001,010
2021-03-30---1,010-1,010
2021-03-291,0101,0101,0101,0101001,010
2021-03-261,0401,0401,0401,0401001,040
2021-03-25---1,030-1,030
2021-03-24---1,030-1,030
2021-03-23---1,030-1,030
2021-03-221,1501,1501,0301,0303,7001,030
2021-03-19---1,030-1,030
2021-03-181,0301,0301,0301,0301001,030
2021-03-17---1,000-1,000
2021-03-16---1,000-1,000
2021-03-15---1,000-1,000
2021-03-12---1,000-1,000
2021-03-111,0001,0001,0001,0003001,000
2021-03-10---1,000-1,000
2021-03-091,0001,0001,0001,0001001,000
2021-03-081,0001,0001,0001,0004001,000
2021-03-051,0001,0001,0001,0007001,000
2021-03-04---1,020-1,020
2021-03-03---1,020-1,020
2021-03-02---1,020-1,020
2021-03-01---1,020-1,020
2021-02-26---1,020-1,020
2021-02-25---1,020-1,020
2021-02-241,0201,0201,0201,0205001,020
2021-02-221,0401,0401,0401,0408001,040
2021-02-19---1,010-1,010
2021-02-181,0191,0201,0101,0105001,010
2021-02-171,0051,0051,0051,0051001,005
2021-02-16---982-982
2021-02-15---982-982
2021-02-12982982982982300982
2021-02-101,0301,0301,0301,0301001,030
2021-02-09---1,000-1,000
2021-02-08---1,000-1,000
2021-02-05---1,000-1,000
2021-02-04---1,000-1,000
2021-02-03---1,000-1,000
2021-02-02---1,000-1,000
2021-02-011,0001,0001,0001,0001001,000
2021-01-291,0001,0001,0001,0001001,000
2021-01-28---1,000-1,000
2021-01-27---1,000-1,000
2021-01-261,0001,0001,0001,0002,9001,000
2021-01-25---1,040-1,040
2021-01-22---1,040-1,040
2021-01-211,0001,0401,0001,0403001,040
2021-01-201,0401,0401,0401,0408001,040
2021-01-19---1,010-1,010
2021-01-181,0101,0101,0101,0101,3001,010
2021-01-151,0101,0101,0101,0107001,010
2021-01-141,0101,0101,0101,0104001,010
2021-01-131,0001,0101,0001,0102,6001,010
2021-01-129901,0009901,0007001,000
2021-01-08---966-966
2021-01-07966966966966700966
2021-01-06---976-976
2021-01-05---976-976
2021-01-04---976-976

分割・併合履歴 : [2017-05-29]1株→0.1株