4995 サンケイ化学(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-111,2211,3401,2211,2504,6001,250
2025-07-101,1701,2931,1701,2182,2001,218
2025-07-091,1701,1981,1611,1701,4001,170
2025-07-081,1691,1691,1691,1691001,169
2025-07-071,1681,1681,1681,1682001,168
2025-07-041,1621,1771,1621,1646001,164
2025-07-031,1621,1621,1621,1621001,162
2025-07-021,1651,1651,1651,1651001,165
2025-07-011,1651,1651,1651,1651001,165
2025-06-301,1651,1651,1651,1651,7001,165
2025-06-271,1721,1721,1721,1721001,172
2025-06-261,1751,2001,1751,2003001,200
2025-06-251,1751,1751,1751,1752001,175
2025-06-241,1751,1751,1751,1752001,175
2025-06-231,1701,1701,1701,1702001,170
2025-06-201,1801,1801,1701,1708001,170
2025-06-191,1721,1801,1721,1803001,180
2025-06-181,1621,1791,1621,1792001,179
2025-06-171,1791,1791,1791,1793001,179
2025-06-161,1601,1801,1601,1805001,180
2025-06-131,1601,1601,1601,1602001,160
2025-06-121,1671,1671,1671,1672001,167
2025-06-111,1631,1671,1631,1673001,167
2025-06-101,1691,1691,1691,1692001,169
2025-06-091,1611,1691,1611,1694001,169
2025-06-061,1731,1731,1731,1732001,173
2025-06-051,1781,1781,1731,1735001,173
2025-06-041,1791,2081,1791,1856001,185
2025-06-031,1731,1861,1731,1858001,185
2025-06-021,1901,1901,1901,1906001,190
2025-05-301,1821,1901,1821,1902001,190
2025-05-291,1711,1851,1711,1854001,185
2025-05-281,1711,1711,1711,1713001,171
2025-05-271,1661,1711,1661,1713001,171
2025-05-261,1701,1701,1701,1702001,170
2025-05-231,1761,1761,1761,1761001,176
2025-05-221,1891,1891,1881,1882001,188
2025-05-211,2001,2021,2001,2022001,202
2025-05-201,2301,2301,2301,2307001,230
2025-05-191,2001,2001,2001,2003001,200
2025-05-161,1941,2001,1941,2002001,200
2025-05-151,2001,2001,2001,2001001,200
2025-05-141,2091,2091,2001,2003001,200
2025-05-131,1801,1801,1801,1801001,180
2025-05-121,1901,1901,1901,1901001,190
2025-05-091,1801,2201,1801,2206001,220
2025-05-081,1801,1801,1661,1664001,166
2025-05-071,1801,1801,1801,1801001,180
2025-05-021,1601,1601,1601,1602001,160
2025-05-011,1901,1901,1901,1901001,190
2025-04-301,1991,2001,1901,1903001,190
2025-04-28---1,209-1,209
2025-04-25---1,209-1,209
2025-04-24---1,209-1,209
2025-04-23---1,209-1,209
2025-04-22---1,209-1,209
2025-04-211,2091,2091,2091,2097001,209
2025-04-181,1801,2051,1801,2053001,205
2025-04-171,1701,1701,1701,1701001,170
2025-04-161,1601,1701,1601,1702001,170
2025-04-151,1391,1501,1391,1501,1001,150
2025-04-141,1501,1691,1501,1693001,169
2025-04-111,1401,1401,1301,1308001,130
2025-04-101,2001,2001,2001,2004001,200
2025-04-091,1501,1501,1501,1501001,150
2025-04-081,1501,1501,1501,1501001,150
2025-04-071,1981,1981,1701,1705001,170
2025-04-041,2001,2001,1901,1902001,190
2025-04-031,2001,2001,2001,2001001,200
2025-04-021,2301,2301,2301,2301001,230
2025-04-011,2251,2251,2251,2251001,225
2025-03-311,2201,2201,2201,2201001,220
2025-03-281,2201,2201,2201,2202001,220
2025-03-271,2151,2201,2151,2202001,220
2025-03-261,2191,2201,2191,2202001,220
2025-03-251,2051,2151,2051,2154001,215
2025-03-241,2001,2001,2001,2001001,200
2025-03-211,3201,3681,1871,1965,0001,196
2025-03-191,1991,2001,1991,2009001,200
2025-03-181,1901,1901,1901,1903001,190
2025-03-17---1,190-1,190
2025-03-141,1901,1901,1901,1901001,190
2025-03-131,1991,1991,1991,1996001,199
2025-03-121,1701,1991,1701,1996001,199
2025-03-111,1701,1751,1701,1752001,175
2025-03-101,1651,1711,1651,1715001,171
2025-03-071,1501,1501,1501,1501001,150
2025-03-061,2001,2001,1011,1755,8001,175
2025-03-051,2001,2001,2001,2002001,200
2025-03-04---1,200-1,200
2025-03-031,1991,2001,1991,2002001,200
2025-02-281,1991,1991,1991,1991001,199
2025-02-271,1991,2001,1991,2003001,200
2025-02-261,2001,2001,2001,2001001,200
2025-02-25---1,200-1,200
2025-02-211,2001,2001,2001,2001001,200
2025-02-201,1921,1921,1911,1917001,191
2025-02-191,2011,2011,2001,2005001,200
2025-02-181,2011,2101,2011,2108001,210
2025-02-171,1911,2001,1911,2004001,200
2025-02-141,1911,1911,1901,1902001,190
2025-02-131,1901,1901,1901,1901001,190
2025-02-12---1,185-1,185
2025-02-101,1801,1851,1801,1852001,185
2025-02-071,1801,1801,1801,1801001,180
2025-02-061,1801,1891,1801,1892001,189
2025-02-05---1,180-1,180
2025-02-041,1801,1801,1801,1801001,180
2025-02-031,1801,1801,1801,1801001,180
2025-01-311,1991,1991,1801,1995001,199
2025-01-301,1681,1801,1681,1804001,180
2025-01-291,1811,1921,1811,1922001,192
2025-01-281,1801,1801,1801,1801001,180
2025-01-271,1801,1801,1801,1801001,180
2025-01-24---1,181-1,181
2025-01-231,1811,1811,1811,1811001,181
2025-01-221,2001,2001,1901,1902001,190
2025-01-21---1,180-1,180
2025-01-201,2391,2391,1801,1801,7001,180
2025-01-171,2201,2331,2031,2338001,233
2025-01-161,3601,3601,2201,2213,3001,221
2025-01-151,2191,5191,2191,3006,1001,300
2025-01-141,2191,2191,2191,2191001,219
2025-01-101,2191,2191,2191,2191001,219
2025-01-09---1,216-1,216
2025-01-081,2161,2161,2161,2161,0001,216
2025-01-071,2161,2161,2161,2162001,216
2025-01-061,2151,2151,2151,2151001,215

分割・併合履歴 : [2017-05-29]1株→0.1株