4995 サンケイ化学(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-29 | 260 | 260 | 255 | 255 | 15,000 | 2,550 |
1993-12-28 | 263 | 263 | 255 | 255 | 3,000 | 2,550 |
1993-12-27 | 270 | 270 | 255 | 260 | 6,000 | 2,600 |
1993-12-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1993-12-22 | 270 | 270 | 265 | 265 | 6,000 | 2,650 |
1993-12-20 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
1993-12-13 | 260 | 260 | 259 | 259 | 3,000 | 2,590 |
1993-11-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
1993-11-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
1993-11-12 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
1993-11-09 | 310 | 310 | 300 | 300 | 4,000 | 3,000 |
1993-11-02 | 310 | 317 | 310 | 317 | 3,000 | 3,170 |
1993-11-01 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1993-10-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1993-10-28 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1993-10-19 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
1993-10-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
1993-10-15 | 333 | 340 | 333 | 340 | 4,000 | 3,400 |
1993-10-13 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1993-10-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1993-10-08 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
1993-10-07 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
1993-10-06 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
1993-10-05 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
1993-10-01 | 319 | 325 | 319 | 325 | 2,000 | 3,250 |
1993-09-22 | 320 | 325 | 320 | 325 | 2,000 | 3,250 |
1993-09-20 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
1993-09-17 | 326 | 326 | 309 | 309 | 2,000 | 3,090 |
1993-09-16 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
1993-09-10 | 325 | 325 | 321 | 321 | 3,000 | 3,210 |
1993-09-07 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
1993-09-06 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
1993-09-03 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
1993-08-26 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
1993-08-25 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
1993-08-23 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
1993-08-19 | 369 | 369 | 365 | 365 | 2,000 | 3,650 |
1993-08-18 | 355 | 360 | 355 | 360 | 5,000 | 3,600 |
1993-08-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
1993-08-16 | 336 | 350 | 336 | 350 | 6,000 | 3,500 |
1993-08-13 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
1993-08-12 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1993-08-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1993-08-09 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
1993-08-06 | 337 | 337 | 336 | 336 | 3,000 | 3,360 |
1993-08-05 | 336 | 337 | 336 | 337 | 4,000 | 3,370 |
1993-08-04 | 325 | 330 | 325 | 330 | 9,000 | 3,300 |
1993-08-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1993-07-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1993-07-28 | 335 | 335 | 330 | 330 | 2,000 | 3,300 |
1993-07-27 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
1993-07-26 | 330 | 335 | 330 | 335 | 2,000 | 3,350 |
1993-07-23 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1993-07-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1993-07-21 | 327 | 335 | 327 | 335 | 8,000 | 3,350 |
1993-07-19 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
1993-07-16 | 334 | 336 | 334 | 335 | 4,000 | 3,350 |
1993-07-15 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1993-07-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1993-07-13 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
1993-07-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
1993-07-08 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1993-07-06 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
1993-07-05 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
1993-07-02 | 343 | 343 | 335 | 339 | 10,000 | 3,390 |
1993-06-24 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
1993-06-23 | 315 | 315 | 312 | 312 | 2,000 | 3,120 |
1993-06-22 | 312 | 315 | 312 | 315 | 3,000 | 3,150 |
1993-06-18 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
1993-06-15 | 365 | 370 | 365 | 365 | 9,000 | 3,650 |
1993-06-14 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
1993-06-11 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
1993-06-07 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
1993-06-04 | 373 | 373 | 370 | 373 | 5,000 | 3,730 |
1993-06-03 | 370 | 374 | 370 | 373 | 8,000 | 3,730 |
1993-06-02 | 370 | 374 | 370 | 374 | 9,000 | 3,740 |
1993-06-01 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
1993-05-28 | 370 | 370 | 365 | 370 | 9,000 | 3,700 |
1993-05-27 | 368 | 370 | 368 | 368 | 4,000 | 3,680 |
1993-05-26 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
1993-05-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
1993-05-21 | 365 | 365 | 360 | 365 | 3,000 | 3,650 |
1993-05-20 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
1993-05-19 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
1993-05-18 | 371 | 390 | 371 | 390 | 6,000 | 3,900 |
1993-05-17 | 368 | 370 | 360 | 370 | 36,000 | 3,700 |
1993-05-14 | 330 | 350 | 330 | 350 | 32,000 | 3,500 |
1993-05-13 | 323 | 330 | 319 | 330 | 29,000 | 3,300 |
1993-05-12 | 305 | 319 | 305 | 319 | 8,000 | 3,190 |
1993-05-11 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
1993-05-10 | 284 | 300 | 280 | 300 | 11,000 | 3,000 |
1993-05-07 | 273 | 276 | 273 | 276 | 2,000 | 2,760 |
1993-05-06 | 270 | 273 | 270 | 273 | 4,000 | 2,730 |
1993-04-30 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
1993-04-28 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
1993-04-27 | 250 | 258 | 250 | 258 | 2,000 | 2,580 |
1993-04-26 | 256 | 258 | 249 | 250 | 5,000 | 2,500 |
1993-04-22 | 257 | 260 | 257 | 260 | 2,000 | 2,600 |
1993-04-20 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
1993-04-19 | 263 | 263 | 261 | 263 | 6,000 | 2,630 |
1993-04-16 | 257 | 258 | 257 | 258 | 3,000 | 2,580 |
1993-04-14 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
1993-04-13 | 260 | 260 | 259 | 260 | 8,000 | 2,600 |
1993-04-12 | 260 | 265 | 259 | 265 | 7,000 | 2,650 |
1993-04-09 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
1993-04-08 | 263 | 263 | 260 | 260 | 8,000 | 2,600 |
1993-04-07 | 249 | 250 | 249 | 250 | 5,000 | 2,500 |
1993-04-06 | 240 | 245 | 240 | 245 | 2,000 | 2,450 |
1993-04-05 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
1993-04-02 | 236 | 236 | 225 | 225 | 4,000 | 2,250 |
1993-04-01 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
1993-03-31 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
1993-03-30 | 237 | 248 | 235 | 248 | 4,000 | 2,480 |
1993-03-29 | 235 | 235 | 234 | 234 | 16,000 | 2,340 |
1993-03-26 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
1993-03-24 | 233 | 235 | 233 | 235 | 4,000 | 2,350 |
1993-03-22 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
1993-03-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
1993-03-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
1993-03-17 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
1993-03-16 | 225 | 225 | 223 | 225 | 4,000 | 2,250 |
1993-03-12 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
1993-03-11 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
1993-03-10 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
1993-03-09 | 232 | 235 | 232 | 232 | 7,000 | 2,320 |
1993-03-05 | 234 | 234 | 233 | 233 | 2,000 | 2,330 |
1993-03-02 | 234 | 234 | 232 | 232 | 9,000 | 2,320 |
1993-03-01 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
1993-02-26 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
1993-02-25 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
1993-02-24 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
1993-02-19 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
1993-02-18 | 240 | 240 | 237 | 237 | 3,000 | 2,370 |
1993-02-16 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
1993-02-15 | 235 | 240 | 234 | 240 | 14,000 | 2,400 |
1993-02-12 | 237 | 237 | 235 | 235 | 7,000 | 2,350 |
1993-02-10 | 221 | 227 | 221 | 227 | 5,000 | 2,270 |
1993-02-09 | 214 | 220 | 214 | 220 | 4,000 | 2,200 |
1993-02-08 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
1993-02-05 | 205 | 205 | 202 | 202 | 2,000 | 2,020 |
1993-02-04 | 203 | 203 | 202 | 202 | 2,000 | 2,020 |
1993-02-03 | 201 | 205 | 201 | 202 | 5,000 | 2,020 |
1993-02-02 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
1993-01-29 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
1993-01-27 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
1993-01-22 | 197 | 197 | 195 | 195 | 2,000 | 1,950 |
1993-01-20 | 201 | 201 | 198 | 198 | 3,000 | 1,980 |
1993-01-19 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
1993-01-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1993-01-14 | 200 | 206 | 200 | 200 | 12,000 | 2,000 |
1993-01-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1993-01-11 | 209 | 209 | 204 | 204 | 4,000 | 2,040 |
1993-01-07 | 214 | 214 | 211 | 214 | 4,000 | 2,140 |
1993-01-06 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
1993-01-05 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
1993-01-04 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
分割・併合履歴 : [2017-05-29]1株→0.1株