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
1996-12-262502502502501,0002,500
1996-12-252602602502504,0002,500
1996-12-202632632632632,0002,630
1996-12-102802802802802,0002,800
1996-12-062682682632632,0002,630
1996-11-292682682682681,0002,680
1996-11-192752752662666,0002,660
1996-11-182802802802802,0002,800
1996-11-142832832802802,0002,800
1996-11-062812822802809,0002,800
1996-11-052822822822822,0002,820
1996-11-012822822822821,0002,820
1996-10-242822822822821,0002,820
1996-10-232852852822854,0002,850
1996-10-222852852852851,0002,850
1996-10-212852852852851,0002,850
1996-10-162812812812811,0002,810
1996-10-152812812812811,0002,810
1996-10-042812812812812,0002,810
1996-10-022852852852851,0002,850
1996-09-302852852852852,0002,850
1996-09-272852852852851,0002,850
1996-09-262902902902901,0002,900
1996-09-202902932902934,0002,930
1996-09-182862862862861,0002,860
1996-09-132852852852853,0002,850
1996-09-112852852852851,0002,850
1996-09-063003003003001,0003,000
1996-09-042852852852853,0002,850
1996-08-292852852852857,0002,850
1996-08-2329030029030011,0003,000
1996-08-202882882882883,0002,880
1996-08-152852852852852,0002,850
1996-08-142862862862863,0002,860
1996-08-132892892892892,0002,890
1996-08-122902902892894,0002,890
1996-08-092932932932932,0002,930
1996-08-082942942942941,0002,940
1996-08-0729829929829912,0002,990
1996-08-053003003003001,0003,000
1996-08-012922922922921,0002,920
1996-07-263053053053052,0003,050
1996-07-233053053053051,0003,050
1996-07-193083083083084,0003,080
1996-07-183103103103101,0003,100
1996-07-173103103103101,0003,100
1996-07-113203203203201,0003,200
1996-07-103203203153156,0003,150
1996-07-093153153153151,0003,150
1996-07-083153153153151,0003,150
1996-07-043153153103102,0003,100
1996-07-033203203203202,0003,200
1996-07-023203203203204,0003,200
1996-06-273203203203202,0003,200
1996-06-213343343343342,0003,340
1996-06-193123123083083,0003,080
1996-06-173203203203203,0003,200
1996-06-143183183183181,0003,180
1996-06-133203203203202,0003,200
1996-06-123153253153252,0003,250
1996-06-113203203203205,0003,200
1996-06-073283283283283,0003,280
1996-06-053283283283283,0003,280
1996-06-043203273203253,0003,250
1996-06-033273303223279,0003,270
1996-05-313303303303302,0003,300
1996-05-303383383383381,0003,380
1996-05-293303383303384,0003,380
1996-05-243403403403401,0003,400
1996-05-233403403403402,0003,400
1996-05-223383403383383,0003,380
1996-05-2134334833833816,0003,380
1996-05-203393403393397,0003,390
1996-05-1734034033533519,0003,350
1996-05-1634034033833815,0003,380
1996-05-1534134533734032,0003,400
1996-05-143223223153159,0003,150
1996-05-1332232232232211,0003,220
1996-05-1031432231432212,0003,220
1996-05-093133133133131,0003,130
1996-05-083093093093091,0003,090
1996-05-073063103063108,0003,100
1996-05-0131932231531510,0003,150
1996-04-303193203193198,0003,190
1996-04-263203223183198,0003,190
1996-04-2531032231032218,0003,220
1996-04-243123143063069,0003,060
1996-04-233153153103104,0003,100
1996-04-223143173143157,0003,150
1996-04-1930832030831714,0003,170
1996-04-1830030530030521,0003,050
1996-04-1728529528529317,0002,930
1996-04-162822852822858,0002,850
1996-04-152862862862862,0002,860
1996-04-122852852852851,0002,850
1996-04-112812812802804,0002,800
1996-04-102852852802805,0002,800
1996-04-092702802702809,0002,800
1996-04-0827728026026021,0002,600
1996-04-052772802772773,0002,770
1996-04-022762762762762,0002,760
1996-03-292782782782784,0002,780
1996-03-282802802802806,0002,800
1996-03-262602612602618,0002,610
1996-03-252602602602602,0002,600
1996-03-222602602602602,0002,600
1996-03-2125625625125110,0002,510
1996-03-192572572562564,0002,560
1996-03-182502502492492,0002,490
1996-03-152382382382382,0002,380
1996-03-142362362362361,0002,360
1996-03-082352352352353,0002,350
1996-03-062452452402405,0002,400
1996-03-052502502502502,0002,500
1996-03-0124524524524513,0002,450
1996-02-292502502452455,0002,450
1996-02-272502502502501,0002,500
1996-02-262502502502501,0002,500
1996-02-232502502502501,0002,500
1996-02-222522522522525,0002,520
1996-02-1926026025225215,0002,520
1996-02-162602602552559,0002,550
1996-02-142742742702746,0002,740
1996-02-072792792792792,0002,790
1996-02-062802802802801,0002,800
1996-02-052802802802802,0002,800
1996-02-022702712702714,0002,710
1996-02-012652652652651,0002,650
1996-01-312652652652655,0002,650
1996-01-302602652602653,0002,650
1996-01-292582602582605,0002,600
1996-01-262592592592591,0002,590
1996-01-242512512512511,0002,510
1996-01-2326026025025514,0002,550
1996-01-222702702702705,0002,700
1996-01-192792792792791,0002,790
1996-01-182852892852854,0002,850
1996-01-172802802802801,0002,800
1996-01-162662702662703,0002,700
1996-01-112562562552553,0002,550
1996-01-102702702702703,0002,700
1996-01-092632682632685,0002,680
1996-01-082682682682681,0002,680
1996-01-052692692652683,0002,680
1996-01-042702702652704,0002,700

分割・併合履歴 : [2017-05-29]1株→0.1株