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
2021-05-121,0451,0451,0451,0451001,045
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