4995 サンケイ化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 385 | 388 | 385 | 388 | 2,000 | 3,880 |
| 1991-12-24 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-12-20 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1991-12-19 | 404 | 404 | 396 | 396 | 5,000 | 3,960 |
| 1991-12-18 | 404 | 405 | 404 | 404 | 5,000 | 4,040 |
| 1991-12-17 | 400 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1991-12-16 | 385 | 390 | 385 | 390 | 11,000 | 3,900 |
| 1991-12-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-12-12 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-12-11 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1991-12-10 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1991-12-09 | 384 | 384 | 380 | 380 | 12,000 | 3,800 |
| 1991-12-06 | 383 | 384 | 383 | 384 | 2,000 | 3,840 |
| 1991-12-05 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1991-12-03 | 341 | 350 | 341 | 350 | 11,000 | 3,500 |
| 1991-11-29 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1991-11-27 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1991-11-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1991-11-22 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 1991-11-21 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1991-11-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1991-11-19 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1991-11-15 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1991-11-14 | 365 | 365 | 361 | 361 | 6,000 | 3,610 |
| 1991-11-13 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1991-11-12 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1991-11-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1991-11-06 | 372 | 372 | 370 | 370 | 4,000 | 3,700 |
| 1991-10-31 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1991-10-29 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1991-10-28 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1991-10-25 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1991-10-18 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1991-10-16 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1991-10-15 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1991-10-14 | 375 | 375 | 368 | 368 | 3,000 | 3,680 |
| 1991-10-11 | 377 | 377 | 375 | 375 | 6,000 | 3,750 |
| 1991-10-09 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1991-10-07 | 380 | 380 | 376 | 376 | 3,000 | 3,760 |
| 1991-10-04 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 1991-10-03 | 385 | 385 | 380 | 380 | 5,000 | 3,800 |
| 1991-10-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-10-01 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1991-09-30 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1991-09-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-09-25 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1991-09-20 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1991-09-19 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1991-09-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-09-17 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1991-09-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1991-09-11 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1991-09-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-09-06 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-09-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-08-23 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1991-08-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1991-08-21 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1991-08-12 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1991-08-06 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1991-08-05 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1991-08-01 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1991-07-31 | 388 | 388 | 388 | 388 | 10,000 | 3,880 |
| 1991-07-22 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 1991-07-17 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1991-07-09 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 1991-07-04 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1991-07-03 | 450 | 459 | 450 | 459 | 4,000 | 4,590 |
| 1991-07-02 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1991-07-01 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 1991-06-28 | 449 | 460 | 449 | 460 | 6,000 | 4,600 |
| 1991-06-27 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-06-26 | 450 | 455 | 449 | 455 | 10,000 | 4,550 |
| 1991-06-25 | 451 | 451 | 449 | 449 | 2,000 | 4,490 |
| 1991-06-24 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1991-06-21 | 455 | 460 | 455 | 455 | 6,000 | 4,550 |
| 1991-06-20 | 456 | 456 | 455 | 455 | 4,000 | 4,550 |
| 1991-06-19 | 460 | 460 | 456 | 456 | 4,000 | 4,560 |
| 1991-06-13 | 450 | 455 | 450 | 455 | 4,000 | 4,550 |
| 1991-06-12 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1991-06-11 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1991-06-10 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1991-06-07 | 455 | 459 | 455 | 455 | 3,000 | 4,550 |
| 1991-06-06 | 461 | 461 | 455 | 455 | 7,000 | 4,550 |
| 1991-06-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1991-06-04 | 475 | 475 | 460 | 460 | 7,000 | 4,600 |
| 1991-06-03 | 475 | 479 | 475 | 475 | 4,000 | 4,750 |
| 1991-05-31 | 475 | 479 | 470 | 470 | 7,000 | 4,700 |
| 1991-05-30 | 479 | 479 | 475 | 475 | 7,000 | 4,750 |
| 1991-05-29 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1991-05-28 | 481 | 481 | 480 | 480 | 7,000 | 4,800 |
| 1991-05-27 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1991-05-24 | 470 | 480 | 470 | 480 | 14,000 | 4,800 |
| 1991-05-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-05-22 | 464 | 464 | 460 | 460 | 2,000 | 4,600 |
| 1991-05-21 | 465 | 470 | 465 | 468 | 13,000 | 4,680 |
| 1991-05-15 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1991-05-14 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1991-05-10 | 455 | 465 | 455 | 465 | 3,000 | 4,650 |
| 1991-05-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-05-08 | 450 | 455 | 450 | 455 | 4,000 | 4,550 |
| 1991-05-07 | 450 | 450 | 449 | 450 | 3,000 | 4,500 |
| 1991-05-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-04-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-04-26 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1991-04-25 | 465 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1991-04-24 | 468 | 468 | 467 | 467 | 3,000 | 4,670 |
| 1991-04-23 | 473 | 473 | 469 | 469 | 7,000 | 4,690 |
| 1991-04-22 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-04-19 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-04-18 | 483 | 483 | 470 | 476 | 7,000 | 4,760 |
| 1991-04-17 | 486 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1991-04-16 | 480 | 495 | 480 | 491 | 23,000 | 4,910 |
| 1991-04-15 | 465 | 480 | 465 | 480 | 15,000 | 4,800 |
| 1991-04-12 | 450 | 455 | 450 | 455 | 12,000 | 4,550 |
| 1991-04-11 | 424 | 424 | 423 | 424 | 10,000 | 4,240 |
| 1991-04-10 | 430 | 435 | 426 | 426 | 9,000 | 4,260 |
| 1991-04-09 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1991-04-08 | 430 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1991-04-05 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1991-04-04 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1991-04-03 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1991-04-02 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1991-04-01 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1991-03-29 | 419 | 420 | 419 | 420 | 4,000 | 4,200 |
| 1991-03-28 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1991-03-27 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1991-03-26 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1991-03-25 | 426 | 426 | 425 | 426 | 5,000 | 4,260 |
| 1991-03-22 | 426 | 426 | 425 | 425 | 2,000 | 4,250 |
| 1991-03-20 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 1991-03-19 | 429 | 429 | 426 | 428 | 3,000 | 4,280 |
| 1991-03-18 | 418 | 429 | 418 | 425 | 10,000 | 4,250 |
| 1991-03-15 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1991-03-14 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1991-03-13 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1991-03-12 | 411 | 420 | 411 | 420 | 10,000 | 4,200 |
| 1991-03-11 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 1991-03-08 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 1991-03-07 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1991-03-06 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1991-03-05 | 422 | 438 | 422 | 438 | 12,000 | 4,380 |
| 1991-03-04 | 405 | 415 | 405 | 415 | 8,000 | 4,150 |
| 1991-02-28 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-02-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-02-21 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1991-02-20 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1991-02-19 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1991-02-15 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1991-02-13 | 380 | 385 | 380 | 383 | 8,000 | 3,830 |
| 1991-02-12 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1991-02-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-01-28 | 370 | 380 | 370 | 380 | 3,000 | 3,800 |
| 1991-01-09 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-01-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
