4995 サンケイ化学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 1992-12-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1992-12-21 | 214 | 214 | 201 | 201 | 9,000 | 2,010 |
| 1992-12-18 | 210 | 214 | 206 | 214 | 6,000 | 2,140 |
| 1992-12-17 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 1992-12-16 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 1992-12-15 | 213 | 214 | 200 | 200 | 7,000 | 2,000 |
| 1992-12-14 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1992-12-08 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1992-12-07 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 1992-12-01 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1992-11-30 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 1992-11-27 | 213 | 224 | 213 | 224 | 5,000 | 2,240 |
| 1992-11-20 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 1992-11-19 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1992-11-18 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1992-11-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1992-11-12 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1992-11-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1992-11-05 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1992-10-22 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-10-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1992-10-14 | 244 | 245 | 244 | 245 | 2,000 | 2,450 |
| 1992-10-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-10-01 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1992-09-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-09-29 | 250 | 250 | 249 | 249 | 6,000 | 2,490 |
| 1992-09-25 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1992-09-21 | 248 | 249 | 248 | 249 | 3,000 | 2,490 |
| 1992-09-17 | 247 | 247 | 247 | 247 | 131,000 | 2,470 |
| 1992-09-09 | 259 | 259 | 250 | 250 | 2,000 | 2,500 |
| 1992-09-07 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1992-09-02 | 270 | 272 | 270 | 272 | 3,000 | 2,720 |
| 1992-08-26 | 253 | 274 | 253 | 274 | 6,000 | 2,740 |
| 1992-08-25 | 233 | 244 | 233 | 244 | 4,000 | 2,440 |
| 1992-08-24 | 223 | 224 | 223 | 224 | 6,000 | 2,240 |
| 1992-08-21 | 223 | 224 | 223 | 224 | 4,000 | 2,240 |
| 1992-08-20 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1992-08-14 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1992-08-13 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1992-08-12 | 250 | 250 | 240 | 240 | 9,000 | 2,400 |
| 1992-08-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-07-31 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1992-07-15 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1992-07-06 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1992-07-03 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1992-07-01 | 260 | 260 | 258 | 258 | 2,000 | 2,580 |
| 1992-06-19 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-06-18 | 255 | 280 | 255 | 280 | 3,000 | 2,800 |
| 1992-06-17 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1992-06-12 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1992-06-09 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 1992-06-08 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 1992-06-04 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1992-06-01 | 260 | 260 | 251 | 251 | 6,000 | 2,510 |
| 1992-05-29 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 1992-05-22 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1992-05-21 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1992-05-20 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1992-05-19 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1992-05-15 | 291 | 291 | 286 | 286 | 4,000 | 2,860 |
| 1992-05-13 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1992-05-12 | 275 | 275 | 275 | 275 | 100,000 | 2,750 |
| 1992-05-08 | 298 | 303 | 298 | 303 | 3,000 | 3,030 |
| 1992-05-07 | 291 | 298 | 291 | 298 | 7,000 | 2,980 |
| 1992-04-22 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1992-04-21 | 276 | 290 | 276 | 290 | 3,000 | 2,900 |
| 1992-04-20 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 1992-04-16 | 240 | 258 | 240 | 258 | 6,000 | 2,580 |
| 1992-04-13 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1992-04-10 | 255 | 260 | 255 | 260 | 3,000 | 2,600 |
| 1992-04-08 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1992-04-06 | 264 | 265 | 264 | 265 | 4,000 | 2,650 |
| 1992-04-02 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1992-04-01 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1992-03-31 | 330 | 330 | 327 | 327 | 2,000 | 3,270 |
| 1992-03-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-03-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-03-04 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-03-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-03-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-02-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-02-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-02-20 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-02-18 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-02-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-02-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-02-12 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-02-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-02-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-01-07 | 390 | 400 | 390 | 400 | 4,000 | 4,000 |
| 1992-01-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
