4995 サンケイ化学(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1996-12-25 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
1996-12-20 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
1996-12-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1996-12-06 | 268 | 268 | 263 | 263 | 2,000 | 2,630 |
1996-11-29 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
1996-11-19 | 275 | 275 | 266 | 266 | 6,000 | 2,660 |
1996-11-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1996-11-14 | 283 | 283 | 280 | 280 | 2,000 | 2,800 |
1996-11-06 | 281 | 282 | 280 | 280 | 9,000 | 2,800 |
1996-11-05 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
1996-11-01 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
1996-10-24 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
1996-10-23 | 285 | 285 | 282 | 285 | 4,000 | 2,850 |
1996-10-22 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
1996-10-21 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
1996-10-16 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
1996-10-15 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
1996-10-04 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
1996-10-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
1996-09-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
1996-09-27 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
1996-09-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
1996-09-20 | 290 | 293 | 290 | 293 | 4,000 | 2,930 |
1996-09-18 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
1996-09-13 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
1996-09-11 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
1996-09-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1996-09-04 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
1996-08-29 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
1996-08-23 | 290 | 300 | 290 | 300 | 11,000 | 3,000 |
1996-08-20 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
1996-08-15 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
1996-08-14 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
1996-08-13 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
1996-08-12 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
1996-08-09 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
1996-08-08 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
1996-08-07 | 298 | 299 | 298 | 299 | 12,000 | 2,990 |
1996-08-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1996-08-01 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
1996-07-26 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
1996-07-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
1996-07-19 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
1996-07-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1996-07-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1996-07-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1996-07-10 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
1996-07-09 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1996-07-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1996-07-04 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
1996-07-03 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
1996-07-02 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
1996-06-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
1996-06-21 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
1996-06-19 | 312 | 312 | 308 | 308 | 3,000 | 3,080 |
1996-06-17 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1996-06-14 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
1996-06-13 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
1996-06-12 | 315 | 325 | 315 | 325 | 2,000 | 3,250 |
1996-06-11 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
1996-06-07 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
1996-06-05 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
1996-06-04 | 320 | 327 | 320 | 325 | 3,000 | 3,250 |
1996-06-03 | 327 | 330 | 322 | 327 | 9,000 | 3,270 |
1996-05-31 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
1996-05-30 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
1996-05-29 | 330 | 338 | 330 | 338 | 4,000 | 3,380 |
1996-05-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1996-05-23 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
1996-05-22 | 338 | 340 | 338 | 338 | 3,000 | 3,380 |
1996-05-21 | 343 | 348 | 338 | 338 | 16,000 | 3,380 |
1996-05-20 | 339 | 340 | 339 | 339 | 7,000 | 3,390 |
1996-05-17 | 340 | 340 | 335 | 335 | 19,000 | 3,350 |
1996-05-16 | 340 | 340 | 338 | 338 | 15,000 | 3,380 |
1996-05-15 | 341 | 345 | 337 | 340 | 32,000 | 3,400 |
1996-05-14 | 322 | 322 | 315 | 315 | 9,000 | 3,150 |
1996-05-13 | 322 | 322 | 322 | 322 | 11,000 | 3,220 |
1996-05-10 | 314 | 322 | 314 | 322 | 12,000 | 3,220 |
1996-05-09 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
1996-05-08 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
1996-05-07 | 306 | 310 | 306 | 310 | 8,000 | 3,100 |
1996-05-01 | 319 | 322 | 315 | 315 | 10,000 | 3,150 |
1996-04-30 | 319 | 320 | 319 | 319 | 8,000 | 3,190 |
1996-04-26 | 320 | 322 | 318 | 319 | 8,000 | 3,190 |
1996-04-25 | 310 | 322 | 310 | 322 | 18,000 | 3,220 |
1996-04-24 | 312 | 314 | 306 | 306 | 9,000 | 3,060 |
1996-04-23 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
1996-04-22 | 314 | 317 | 314 | 315 | 7,000 | 3,150 |
1996-04-19 | 308 | 320 | 308 | 317 | 14,000 | 3,170 |
1996-04-18 | 300 | 305 | 300 | 305 | 21,000 | 3,050 |
1996-04-17 | 285 | 295 | 285 | 293 | 17,000 | 2,930 |
1996-04-16 | 282 | 285 | 282 | 285 | 8,000 | 2,850 |
1996-04-15 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
1996-04-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
1996-04-11 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
1996-04-10 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
1996-04-09 | 270 | 280 | 270 | 280 | 9,000 | 2,800 |
1996-04-08 | 277 | 280 | 260 | 260 | 21,000 | 2,600 |
1996-04-05 | 277 | 280 | 277 | 277 | 3,000 | 2,770 |
1996-04-02 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
1996-03-29 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
1996-03-28 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
1996-03-26 | 260 | 261 | 260 | 261 | 8,000 | 2,610 |
1996-03-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
1996-03-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
1996-03-21 | 256 | 256 | 251 | 251 | 10,000 | 2,510 |
1996-03-19 | 257 | 257 | 256 | 256 | 4,000 | 2,560 |
1996-03-18 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
1996-03-15 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
1996-03-14 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
1996-03-08 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
1996-03-06 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
1996-03-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
1996-03-01 | 245 | 245 | 245 | 245 | 13,000 | 2,450 |
1996-02-29 | 250 | 250 | 245 | 245 | 5,000 | 2,450 |
1996-02-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1996-02-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1996-02-23 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1996-02-22 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
1996-02-19 | 260 | 260 | 252 | 252 | 15,000 | 2,520 |
1996-02-16 | 260 | 260 | 255 | 255 | 9,000 | 2,550 |
1996-02-14 | 274 | 274 | 270 | 274 | 6,000 | 2,740 |
1996-02-07 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
1996-02-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1996-02-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1996-02-02 | 270 | 271 | 270 | 271 | 4,000 | 2,710 |
1996-02-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
1996-01-31 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
1996-01-30 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
1996-01-29 | 258 | 260 | 258 | 260 | 5,000 | 2,600 |
1996-01-26 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
1996-01-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
1996-01-23 | 260 | 260 | 250 | 255 | 14,000 | 2,550 |
1996-01-22 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
1996-01-19 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
1996-01-18 | 285 | 289 | 285 | 285 | 4,000 | 2,850 |
1996-01-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1996-01-16 | 266 | 270 | 266 | 270 | 3,000 | 2,700 |
1996-01-11 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
1996-01-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
1996-01-09 | 263 | 268 | 263 | 268 | 5,000 | 2,680 |
1996-01-08 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
1996-01-05 | 269 | 269 | 265 | 268 | 3,000 | 2,680 |
1996-01-04 | 270 | 270 | 265 | 270 | 4,000 | 2,700 |
分割・併合履歴 : [2017-05-29]1株→0.1株