4995 サンケイ化学(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1990-12-21 | 409 | 410 | 408 | 410 | 9,000 | 4,100 |
| 1990-12-20 | 410 | 410 | 409 | 409 | 5,000 | 4,090 |
| 1990-12-19 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1990-12-18 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1990-12-17 | 425 | 425 | 419 | 420 | 6,000 | 4,200 |
| 1990-12-14 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
| 1990-12-13 | 419 | 419 | 415 | 415 | 8,000 | 4,150 |
| 1990-12-12 | 384 | 384 | 379 | 379 | 17,000 | 3,790 |
| 1990-12-10 | 374 | 374 | 374 | 374 | 12,000 | 3,740 |
| 1990-12-06 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 1990-12-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1990-11-26 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1990-11-20 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1990-11-13 | 459 | 460 | 459 | 460 | 2,000 | 4,600 |
| 1990-11-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1990-11-06 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1990-11-02 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1990-11-01 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1990-10-31 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1990-10-30 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1990-10-29 | 461 | 462 | 461 | 462 | 3,000 | 4,620 |
| 1990-10-26 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1990-10-25 | 462 | 474 | 462 | 474 | 4,000 | 4,740 |
| 1990-10-24 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1990-10-23 | 429 | 450 | 429 | 450 | 5,000 | 4,500 |
| 1990-10-22 | 424 | 424 | 424 | 424 | 3,000 | 4,240 |
| 1990-10-19 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1990-10-18 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1990-10-16 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1990-10-15 | 439 | 439 | 439 | 439 | 6,000 | 4,390 |
| 1990-10-12 | 430 | 445 | 430 | 445 | 7,000 | 4,450 |
| 1990-10-11 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1990-10-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1990-10-04 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1990-10-03 | 409 | 410 | 409 | 410 | 3,000 | 4,100 |
| 1990-10-02 | 409 | 409 | 409 | 409 | 6,000 | 4,090 |
| 1990-09-28 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1990-09-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1990-09-21 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1990-09-20 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1990-09-19 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1990-09-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1990-09-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1990-09-12 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1990-09-10 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 1990-09-07 | 499 | 499 | 494 | 494 | 3,000 | 4,940 |
| 1990-09-06 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1990-09-05 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 1990-08-31 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1990-08-30 | 502 | 520 | 502 | 520 | 4,000 | 5,200 |
| 1990-08-29 | 498 | 503 | 498 | 503 | 5,000 | 5,030 |
| 1990-08-28 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1990-08-24 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1990-08-21 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1990-08-16 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1990-08-15 | 529 | 539 | 529 | 539 | 7,000 | 5,390 |
| 1990-08-13 | 529 | 529 | 529 | 529 | 3,000 | 5,290 |
| 1990-08-10 | 529 | 529 | 518 | 529 | 7,000 | 5,290 |
| 1990-08-09 | 529 | 529 | 529 | 529 | 4,000 | 5,290 |
| 1990-08-08 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1990-08-07 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1990-08-06 | 530 | 530 | 529 | 529 | 8,000 | 5,290 |
| 1990-08-03 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1990-07-19 | 625 | 630 | 615 | 630 | 8,000 | 6,300 |
| 1990-07-18 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1990-07-17 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1990-07-16 | 625 | 635 | 625 | 633 | 7,000 | 6,330 |
| 1990-07-13 | 639 | 640 | 625 | 635 | 7,000 | 6,350 |
| 1990-07-12 | 635 | 639 | 625 | 639 | 11,000 | 6,390 |
| 1990-07-11 | 636 | 640 | 635 | 635 | 11,000 | 6,350 |
| 1990-07-10 | 640 | 640 | 616 | 629 | 34,000 | 6,290 |
| 1990-07-09 | 620 | 635 | 612 | 630 | 28,000 | 6,300 |
| 1990-07-06 | 640 | 645 | 562 | 562 | 26,000 | 5,620 |
| 1990-07-05 | 645 | 645 | 645 | 645 | 13,000 | 6,450 |
| 1990-07-04 | 610 | 670 | 598 | 670 | 31,000 | 6,700 |
| 1990-07-03 | 600 | 610 | 600 | 608 | 7,000 | 6,080 |
| 1990-07-02 | 608 | 610 | 607 | 610 | 17,000 | 6,100 |
| 1990-06-29 | 609 | 610 | 608 | 608 | 5,000 | 6,080 |
| 1990-06-28 | 610 | 610 | 608 | 610 | 6,000 | 6,100 |
| 1990-06-27 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-06-26 | 615 | 615 | 608 | 615 | 5,000 | 6,150 |
| 1990-06-25 | 610 | 615 | 600 | 615 | 9,000 | 6,150 |
| 1990-06-22 | 619 | 620 | 615 | 618 | 7,000 | 6,180 |
| 1990-06-21 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1990-06-20 | 619 | 624 | 613 | 624 | 11,000 | 6,240 |
| 1990-06-19 | 622 | 624 | 610 | 624 | 15,000 | 6,240 |
| 1990-06-18 | 613 | 624 | 613 | 624 | 13,000 | 6,240 |
| 1990-06-15 | 615 | 620 | 610 | 620 | 46,000 | 6,200 |
| 1990-06-14 | 596 | 618 | 596 | 618 | 16,000 | 6,180 |
| 1990-06-12 | 580 | 580 | 575 | 580 | 5,000 | 5,800 |
| 1990-06-07 | 572 | 572 | 570 | 570 | 5,000 | 5,700 |
| 1990-06-06 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1990-06-05 | 570 | 571 | 565 | 571 | 6,000 | 5,710 |
| 1990-06-04 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1990-06-01 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1990-05-31 | 575 | 575 | 571 | 571 | 4,000 | 5,710 |
| 1990-05-29 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1990-05-28 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1990-05-25 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1990-05-23 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1990-05-22 | 615 | 615 | 600 | 600 | 3,000 | 6,000 |
| 1990-05-18 | 608 | 609 | 605 | 609 | 6,000 | 6,090 |
| 1990-05-17 | 566 | 609 | 566 | 609 | 16,000 | 6,090 |
| 1990-05-16 | 571 | 579 | 564 | 564 | 11,000 | 5,640 |
| 1990-05-15 | 556 | 565 | 556 | 565 | 2,000 | 5,650 |
| 1990-05-14 | 545 | 560 | 545 | 550 | 11,000 | 5,500 |
| 1990-05-11 | 531 | 545 | 531 | 545 | 6,000 | 5,450 |
| 1990-05-10 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1990-05-09 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1990-05-02 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1990-05-01 | 480 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1990-04-25 | 470 | 470 | 470 | 470 | 20,000 | 4,700 |
| 1990-04-20 | 477 | 477 | 477 | 477 | 12,000 | 4,770 |
| 1990-04-18 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1990-04-16 | 473 | 475 | 473 | 475 | 4,000 | 4,750 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
