4995 サンケイ化学(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292612642612644,0002,640
1995-12-2825025425025410,0002,540
1995-12-272452452432433,0002,430
1995-12-262482482482482,0002,480
1995-12-252362382362383,0002,380
1995-12-222302302302307,0002,300
1995-12-202202202202205,0002,200
1995-12-192192192192195,0002,190
1995-12-1822022022022013,0002,200
1995-12-152202202102104,0002,100
1995-12-142202202202202,0002,200
1995-12-132272272152166,0002,160
1995-12-122262262262262,0002,260
1995-12-112262262262262,0002,260
1995-12-082262262262263,0002,260
1995-12-072242242242241,0002,240
1995-12-062242242242241,0002,240
1995-12-052242242242241,0002,240
1995-12-042282282282281,0002,280
1995-12-012202252202229,0002,220
1995-11-302202202202201,0002,200
1995-11-292102202102208,0002,200
1995-11-282102102102104,0002,100
1995-11-272102102062062,0002,060
1995-11-222082082082081,0002,080
1995-11-212112112112117,0002,110
1995-11-202102102102107,0002,100
1995-11-152022052022052,0002,050
1995-11-072102102102103,0002,100
1995-11-062102102102101,0002,100
1995-11-022022022022021,0002,020
1995-10-262052052002002,0002,000
1995-10-252052052052054,0002,050
1995-10-202052052052052,0002,050
1995-10-192002002002001,0002,000
1995-10-062202202202202,0002,200
1995-10-041991991991991,0001,990
1995-10-032002002002001,0002,000
1995-10-021981981981981,0001,980
1995-09-271961961961961,0001,960
1995-09-252012011961965,0001,960
1995-09-222042042042041,0002,040
1995-09-202152152102102,0002,100
1995-09-132302302302302,0002,300
1995-09-112252252202202,0002,200
1995-09-082302302302301,0002,300
1995-09-012302302302302,0002,300
1995-08-312302302302301,0002,300
1995-08-292302302302301,0002,300
1995-08-212282282282281,0002,280
1995-08-182162162162161,0002,160
1995-08-152112112112113,0002,110
1995-08-142102102102104,0002,100
1995-08-072082082082081,0002,080
1995-08-032052052052051,0002,050
1995-08-022002032002032,0002,030
1995-07-282112111931938,0001,930
1995-07-272142142142141,0002,140
1995-07-242102102102101,0002,100
1995-07-212122132102105,0002,100
1995-07-202202202202201,0002,200
1995-07-192122122122121,0002,120
1995-07-172102102102101,0002,100
1995-07-142142142142141,0002,140
1995-07-132092092092092,0002,090
1995-07-112092092092092,0002,090
1995-07-102102152102125,0002,120
1995-07-072052062012063,0002,060
1995-07-052092092092091,0002,090
1995-07-042072072072072,0002,070
1995-07-032082082082082,0002,080
1995-06-2820820820820810,0002,080
1995-06-262102102102101,0002,100
1995-06-152092092092095,0002,090
1995-06-082152152152151,0002,150
1995-06-072252252252251,0002,250
1995-06-022102102102102,0002,100
1995-05-312102102102101,0002,100
1995-05-302102102102101,0002,100
1995-05-242102102102102,0002,100
1995-05-232102102102101,0002,100
1995-05-222102102102101,0002,100
1995-05-152102102102102,0002,100
1995-05-112102102102101,0002,100
1995-05-102152152152151,0002,150
1995-05-092152152152153,0002,150
1995-05-082172172172171,0002,170
1995-04-282112112112112,0002,110
1995-04-272112112102106,0002,100
1995-04-242102102102101,0002,100
1995-04-192022022012023,0002,020
1995-04-1822022020120110,0002,010
1995-04-172302302302301,0002,300
1995-04-142302302302301,0002,300
1995-04-112302302302301,0002,300
1995-04-052302302302301,0002,300
1995-03-292302302302306,0002,300
1995-03-282302302302301,0002,300
1995-03-232402402302309,0002,300
1995-03-152402402402402,0002,400
1995-03-132402402402401,0002,400
1995-03-102402402402404,0002,400
1995-03-072502502502505,0002,500
1995-03-062502502502502,0002,500
1995-03-012342342342342,0002,340
1995-02-282302302302305,0002,300
1995-02-272402402302304,0002,300
1995-02-2424525224524520,0002,450
1995-02-232502502502501,0002,500
1995-02-222522522512512,0002,510
1995-02-172512522512526,0002,520
1995-02-152652652652651,0002,650
1995-02-092652652652651,0002,650
1995-02-082652652612613,0002,610
1995-02-022702702702701,0002,700
1995-01-272702702702701,0002,700
1995-01-132852852852852,0002,850
1995-01-092902902852853,0002,850
1995-01-062752752752751,0002,750
1995-01-042632632632631,0002,630

分割・併合履歴 : [2017-05-29]1株→0.1株