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 |
---|---|---|---|---|---|---|
1995-12-29 | 261 | 264 | 261 | 264 | 4,000 | 2,640 |
1995-12-28 | 250 | 254 | 250 | 254 | 10,000 | 2,540 |
1995-12-27 | 245 | 245 | 243 | 243 | 3,000 | 2,430 |
1995-12-26 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
1995-12-25 | 236 | 238 | 236 | 238 | 3,000 | 2,380 |
1995-12-22 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
1995-12-20 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
1995-12-19 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
1995-12-18 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
1995-12-15 | 220 | 220 | 210 | 210 | 4,000 | 2,100 |
1995-12-14 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1995-12-13 | 227 | 227 | 215 | 216 | 6,000 | 2,160 |
1995-12-12 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
1995-12-11 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
1995-12-08 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
1995-12-07 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
1995-12-06 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
1995-12-05 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
1995-12-04 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
1995-12-01 | 220 | 225 | 220 | 222 | 9,000 | 2,220 |
1995-11-30 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1995-11-29 | 210 | 220 | 210 | 220 | 8,000 | 2,200 |
1995-11-28 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
1995-11-27 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
1995-11-22 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
1995-11-21 | 211 | 211 | 211 | 211 | 7,000 | 2,110 |
1995-11-20 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
1995-11-15 | 202 | 205 | 202 | 205 | 2,000 | 2,050 |
1995-11-07 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
1995-11-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-11-02 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
1995-10-26 | 205 | 205 | 200 | 200 | 2,000 | 2,000 |
1995-10-25 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
1995-10-20 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
1995-10-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1995-10-06 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1995-10-04 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
1995-10-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
1995-10-02 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
1995-09-27 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
1995-09-25 | 201 | 201 | 196 | 196 | 5,000 | 1,960 |
1995-09-22 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
1995-09-20 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
1995-09-13 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
1995-09-11 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
1995-09-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-09-01 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
1995-08-31 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-08-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-08-21 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
1995-08-18 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
1995-08-15 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
1995-08-14 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
1995-08-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
1995-08-03 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1995-08-02 | 200 | 203 | 200 | 203 | 2,000 | 2,030 |
1995-07-28 | 211 | 211 | 193 | 193 | 8,000 | 1,930 |
1995-07-27 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
1995-07-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-07-21 | 212 | 213 | 210 | 210 | 5,000 | 2,100 |
1995-07-20 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1995-07-19 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
1995-07-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-07-14 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
1995-07-13 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
1995-07-11 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
1995-07-10 | 210 | 215 | 210 | 212 | 5,000 | 2,120 |
1995-07-07 | 205 | 206 | 201 | 206 | 3,000 | 2,060 |
1995-07-05 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
1995-07-04 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
1995-07-03 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
1995-06-28 | 208 | 208 | 208 | 208 | 10,000 | 2,080 |
1995-06-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-06-15 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
1995-06-08 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
1995-06-07 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
1995-06-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
1995-05-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-05-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-05-24 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
1995-05-23 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-05-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-05-15 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
1995-05-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-05-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
1995-05-09 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
1995-05-08 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
1995-04-28 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
1995-04-27 | 211 | 211 | 210 | 210 | 6,000 | 2,100 |
1995-04-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1995-04-19 | 202 | 202 | 201 | 202 | 3,000 | 2,020 |
1995-04-18 | 220 | 220 | 201 | 201 | 10,000 | 2,010 |
1995-04-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-04-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-04-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-04-05 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-03-29 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
1995-03-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1995-03-23 | 240 | 240 | 230 | 230 | 9,000 | 2,300 |
1995-03-15 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
1995-03-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
1995-03-10 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
1995-03-07 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
1995-03-06 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
1995-03-01 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
1995-02-28 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
1995-02-27 | 240 | 240 | 230 | 230 | 4,000 | 2,300 |
1995-02-24 | 245 | 252 | 245 | 245 | 20,000 | 2,450 |
1995-02-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1995-02-22 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
1995-02-17 | 251 | 252 | 251 | 252 | 6,000 | 2,520 |
1995-02-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
1995-02-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
1995-02-08 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
1995-02-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1995-01-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1995-01-13 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
1995-01-09 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
1995-01-06 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
1995-01-04 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
分割・併合履歴 : [2017-05-29]1株→0.1株