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
1993-12-2926026025525515,0002,550
1993-12-282632632552553,0002,550
1993-12-272702702552606,0002,600
1993-12-242702702702701,0002,700
1993-12-222702702652656,0002,650
1993-12-202602602552553,0002,550
1993-12-132602602592593,0002,590
1993-11-192902902902901,0002,900
1993-11-152902902902902,0002,900
1993-11-122922922922921,0002,920
1993-11-093103103003004,0003,000
1993-11-023103173103173,0003,170
1993-11-013203203203201,0003,200
1993-10-293203203203201,0003,200
1993-10-283153153153151,0003,150
1993-10-193293293293291,0003,290
1993-10-183303303303301,0003,300
1993-10-153333403333404,0003,400
1993-10-133003003003003,0003,000
1993-10-123003003003001,0003,000
1993-10-083053053003003,0003,000
1993-10-073103103053057,0003,050
1993-10-063153153103103,0003,100
1993-10-053153153153153,0003,150
1993-10-013193253193252,0003,250
1993-09-223203253203252,0003,250
1993-09-203053053053053,0003,050
1993-09-173263263093092,0003,090
1993-09-163213213213212,0003,210
1993-09-103253253213213,0003,210
1993-09-073313313313311,0003,310
1993-09-063213213213211,0003,210
1993-09-033183183183184,0003,180
1993-08-263603603603603,0003,600
1993-08-253603603603602,0003,600
1993-08-233253253253251,0003,250
1993-08-193693693653652,0003,650
1993-08-183553603553605,0003,600
1993-08-173553553553551,0003,550
1993-08-163363503363506,0003,500
1993-08-133363363363361,0003,360
1993-08-123303303303303,0003,300
1993-08-113203203203201,0003,200
1993-08-093363363363362,0003,360
1993-08-063373373363363,0003,360
1993-08-053363373363374,0003,370
1993-08-043253303253309,0003,300
1993-08-033203203203201,0003,200
1993-07-293303303303303,0003,300
1993-07-283353353303302,0003,300
1993-07-273303303303306,0003,300
1993-07-263303353303352,0003,350
1993-07-233303303303303,0003,300
1993-07-223303303303303,0003,300
1993-07-213273353273358,0003,350
1993-07-193353353303304,0003,300
1993-07-163343363343354,0003,350
1993-07-153353353353351,0003,350
1993-07-143353353353351,0003,350
1993-07-133353403353402,0003,400
1993-07-093303303303301,0003,300
1993-07-083353353353351,0003,350
1993-07-063353353353355,0003,350
1993-07-053403403353352,0003,350
1993-07-0234334333533910,0003,390
1993-06-243123123123121,0003,120
1993-06-233153153123122,0003,120
1993-06-223123153123153,0003,150
1993-06-183023023023022,0003,020
1993-06-153653703653659,0003,650
1993-06-143653703653703,0003,700
1993-06-113653653653654,0003,650
1993-06-073653653653651,0003,650
1993-06-043733733703735,0003,730
1993-06-033703743703738,0003,730
1993-06-023703743703749,0003,740
1993-06-013753753753755,0003,750
1993-05-283703703653709,0003,700
1993-05-273683703683684,0003,680
1993-05-263683683683681,0003,680
1993-05-253703703703702,0003,700
1993-05-213653653603653,0003,650
1993-05-203503503503503,0003,500
1993-05-193353353353359,0003,350
1993-05-183713903713906,0003,900
1993-05-1736837036037036,0003,700
1993-05-1433035033035032,0003,500
1993-05-1332333031933029,0003,300
1993-05-123053193053198,0003,190
1993-05-113003003003006,0003,000
1993-05-1028430028030011,0003,000
1993-05-072732762732762,0002,760
1993-05-062702732702734,0002,730
1993-04-302622622622622,0002,620
1993-04-282512512512511,0002,510
1993-04-272502582502582,0002,580
1993-04-262562582492505,0002,500
1993-04-222572602572602,0002,600
1993-04-202582582582583,0002,580
1993-04-192632632612636,0002,630
1993-04-162572582572583,0002,580
1993-04-142602602602607,0002,600
1993-04-132602602592608,0002,600
1993-04-122602652592657,0002,650
1993-04-092602602592594,0002,590
1993-04-082632632602608,0002,600
1993-04-072492502492505,0002,500
1993-04-062402452402452,0002,450
1993-04-052402402402401,0002,400
1993-04-022362362252254,0002,250
1993-04-012392392392392,0002,390
1993-03-312342342342345,0002,340
1993-03-302372482352484,0002,480
1993-03-2923523523423416,0002,340
1993-03-262342342342343,0002,340
1993-03-242332352332354,0002,350
1993-03-222322322322321,0002,320
1993-03-192352352352351,0002,350
1993-03-182252252252251,0002,250
1993-03-172252252252252,0002,250
1993-03-162252252232254,0002,250
1993-03-122282282282283,0002,280
1993-03-112302302302303,0002,300
1993-03-102302302302305,0002,300
1993-03-092322352322327,0002,320
1993-03-052342342332332,0002,330
1993-03-022342342322329,0002,320
1993-03-012342342342342,0002,340
1993-02-262332342332343,0002,340
1993-02-252332332332332,0002,330
1993-02-242352352352352,0002,350
1993-02-192372372372372,0002,370
1993-02-182402402372373,0002,370
1993-02-162452452402405,0002,400
1993-02-1523524023424014,0002,400
1993-02-122372372352357,0002,350
1993-02-102212272212275,0002,270
1993-02-092142202142204,0002,200
1993-02-082142142142141,0002,140
1993-02-052052052022022,0002,020
1993-02-042032032022022,0002,020
1993-02-032012052012025,0002,020
1993-02-022012012012014,0002,010
1993-01-291961961961961,0001,960
1993-01-271961961961961,0001,960
1993-01-221971971951952,0001,950
1993-01-202012011981983,0001,980
1993-01-192002002002003,0002,000
1993-01-182002002002001,0002,000
1993-01-1420020620020012,0002,000
1993-01-122002002002001,0002,000
1993-01-112092092042044,0002,040
1993-01-072142142112144,0002,140
1993-01-062142142142145,0002,140
1993-01-052142142142143,0002,140
1993-01-042142142142141,0002,140

分割・併合履歴 : [2017-05-29]1株→0.1株