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 |
| 2022-06-21 | 1,250 | 1,250 | 1,249 | 1,249 | 600 | 1,249 |
| 2022-06-20 | 1,349 | 1,349 | 1,319 | 1,319 | 700 | 1,319 |
| 2022-06-17 | 1,180 | 1,200 | 1,180 | 1,200 | 200 | 1,200 |
| 2022-06-16 | - | - | - | 1,150 | - | 1,150 |
| 2022-06-15 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2022-06-14 | - | - | - | 1,177 | - | 1,177 |
| 2022-06-13 | - | - | - | 1,177 | - | 1,177 |
| 2022-06-10 | 1,198 | 1,199 | 1,177 | 1,177 | 1,100 | 1,177 |
| 2022-06-09 | - | - | - | 1,195 | - | 1,195 |
| 2022-06-08 | 1,190 | 1,195 | 1,190 | 1,195 | 200 | 1,195 |
| 2022-06-07 | - | - | - | 1,165 | - | 1,165 |
| 2022-06-06 | - | - | - | 1,165 | - | 1,165 |
| 2022-06-03 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2022-06-02 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2022-06-01 | 1,149 | 1,150 | 1,149 | 1,150 | 600 | 1,150 |
| 2022-05-31 | - | - | - | 1,120 | - | 1,120 |
| 2022-05-30 | - | - | - | 1,120 | - | 1,120 |
| 2022-05-27 | - | - | - | 1,120 | - | 1,120 |
| 2022-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2022-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2022-05-24 | - | - | - | 1,140 | - | 1,140 |
| 2022-05-23 | 1,120 | 1,140 | 1,120 | 1,140 | 300 | 1,140 |
| 2022-05-20 | 1,195 | 1,195 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2022-05-19 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2022-05-18 | - | - | - | 1,115 | - | 1,115 |
| 2022-05-17 | - | - | - | 1,115 | - | 1,115 |
| 2022-05-16 | 1,085 | 1,115 | 1,085 | 1,115 | 300 | 1,115 |
| 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 |
| 2022-04-25 | 1,085 | 1,085 | 1,085 | 1,085 | 200 | 1,085 |
| 2022-04-22 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 1,135 |
| 2022-04-21 | 1,150 | 1,150 | 1,115 | 1,115 | 500 | 1,115 |
| 2022-04-20 | 1,180 | 1,180 | 1,180 | 1,180 | 700 | 1,180 |
| 2022-04-19 | - | - | - | 1,150 | - | 1,150 |
| 2022-04-18 | 1,149 | 1,150 | 1,148 | 1,150 | 1,200 | 1,150 |
| 2022-04-15 | - | - | - | 1,148 | - | 1,148 |
| 2022-04-14 | - | - | - | 1,148 | - | 1,148 |
| 2022-04-13 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2022-04-12 | - | - | - | 1,150 | - | 1,150 |
| 2022-04-11 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2022-04-08 | - | - | - | 1,120 | - | 1,120 |
| 2022-04-07 | 1,090 | 1,120 | 1,090 | 1,120 | 800 | 1,120 |
| 2022-04-06 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2022-04-05 | 1,249 | 1,249 | 1,180 | 1,180 | 700 | 1,180 |
| 2022-04-04 | - | - | - | 1,189 | - | 1,189 |
| 2022-04-01 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 2022-03-31 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
| 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 |
| 2022-03-22 | 1,265 | 1,265 | 1,205 | 1,235 | 4,200 | 1,235 |
| 2022-03-18 | 1,300 | 1,300 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2022-03-17 | 1,250 | 1,300 | 1,250 | 1,300 | 1,700 | 1,300 |
| 2022-03-16 | - | - | - | 1,250 | - | 1,250 |
| 2022-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2022-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 600 | 1,250 |
| 2022-03-11 | - | - | - | 1,250 | - | 1,250 |
| 2022-03-10 | 1,249 | 1,250 | 1,249 | 1,250 | 700 | 1,250 |
| 2022-03-09 | 1,321 | 1,321 | 1,203 | 1,233 | 1,000 | 1,233 |
| 2022-03-08 | 1,390 | 1,390 | 1,261 | 1,321 | 2,200 | 1,321 |
| 2022-03-07 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2022-03-04 | - | - | - | 1,420 | - | 1,420 |
| 2022-03-03 | - | - | - | 1,420 | - | 1,420 |
| 2022-03-02 | - | - | - | 1,420 | - | 1,420 |
| 2022-03-01 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2022-02-28 | - | - | - | 1,390 | - | 1,390 |
| 2022-02-25 | 1,420 | 1,420 | 1,390 | 1,390 | 300 | 1,390 |
| 2022-02-24 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2022-02-22 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2022-02-21 | 1,460 | 1,460 | 1,430 | 1,430 | 800 | 1,430 |
| 2022-02-18 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2022-02-17 | - | - | - | 1,350 | - | 1,350 |
| 2022-02-16 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-02-15 | - | - | - | 1,320 | - | 1,320 |
| 2022-02-14 | 1,350 | 1,350 | 1,320 | 1,320 | 200 | 1,320 |
| 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 |
| 2022-02-04 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2022-02-03 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2022-02-02 | - | - | - | 1,350 | - | 1,350 |
| 2022-02-01 | 1,320 | 1,350 | 1,320 | 1,350 | 200 | 1,350 |
| 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 |
| 2022-01-21 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2022-01-20 | 1,440 | 1,440 | 1,440 | 1,440 | 600 | 1,440 |
| 2022-01-19 | - | - | - | 1,371 | - | 1,371 |
| 2022-01-18 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 1,371 |
| 2022-01-17 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2022-01-14 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 1,370 |
| 2022-01-13 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,370 |
| 2022-01-12 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2022-01-11 | 1,398 | 1,399 | 1,338 | 1,340 | 1,000 | 1,340 |
| 2022-01-07 | - | - | - | 1,310 | - | 1,310 |
| 2022-01-06 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 1,310 |
| 2022-01-05 | 1,329 | 1,359 | 1,299 | 1,304 | 1,000 | 1,304 |
| 2022-01-04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
