4995 サンケイ化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1997-11-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1997-11-19 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 1997-11-06 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1997-11-05 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 1997-11-04 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1997-10-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1997-10-23 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 1997-10-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-10-21 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 1997-10-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-10-17 | 177 | 177 | 175 | 175 | 3,000 | 1,750 |
| 1997-10-16 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 1997-10-07 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1997-10-06 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1997-09-11 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 1997-09-10 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-08-26 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-08-15 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-08-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-08-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-08-08 | 235 | 235 | 225 | 225 | 10,000 | 2,250 |
| 1997-08-07 | 241 | 241 | 235 | 235 | 4,000 | 2,350 |
| 1997-08-06 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1997-08-05 | 245 | 245 | 243 | 243 | 2,000 | 2,430 |
| 1997-07-31 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1997-07-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-07-28 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-07-25 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1997-07-16 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1997-07-15 | 255 | 256 | 250 | 250 | 7,000 | 2,500 |
| 1997-07-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-07-03 | 258 | 260 | 258 | 258 | 3,000 | 2,580 |
| 1997-07-02 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-06-25 | 255 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1997-06-24 | 250 | 255 | 250 | 255 | 3,000 | 2,550 |
| 1997-06-20 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-06-19 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1997-06-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-06-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-06-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-06-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-06-11 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 1997-06-10 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-06-05 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1997-06-04 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1997-06-03 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1997-06-02 | 250 | 254 | 250 | 254 | 3,000 | 2,540 |
| 1997-05-30 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-05-29 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 1997-05-28 | 250 | 250 | 250 | 250 | 16,000 | 2,500 |
| 1997-05-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-05-15 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1997-05-14 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1997-05-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-05-12 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1997-05-09 | 232 | 233 | 232 | 232 | 3,000 | 2,320 |
| 1997-05-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-05-07 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1997-05-06 | 229 | 230 | 227 | 228 | 7,000 | 2,280 |
| 1997-05-02 | 223 | 226 | 223 | 226 | 5,000 | 2,260 |
| 1997-05-01 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1997-04-28 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 1997-04-23 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-04-21 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1997-04-18 | 222 | 222 | 214 | 214 | 5,000 | 2,140 |
| 1997-04-17 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1997-04-16 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-04-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-04-14 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-04-11 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 1997-04-10 | 224 | 225 | 224 | 225 | 5,000 | 2,250 |
| 1997-04-03 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 1997-03-31 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-03-19 | 220 | 230 | 220 | 230 | 3,000 | 2,300 |
| 1997-03-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-03-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-03-10 | 230 | 230 | 220 | 220 | 2,000 | 2,200 |
| 1997-03-06 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1997-03-05 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-02-26 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-02-21 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-02-20 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-02-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-02-17 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-02-12 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-02-10 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-02-07 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-02-06 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1997-02-05 | 220 | 230 | 220 | 230 | 4,000 | 2,300 |
| 1997-02-04 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-02-03 | 220 | 220 | 215 | 220 | 9,000 | 2,200 |
| 1997-01-31 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-01-29 | 225 | 225 | 220 | 220 | 4,000 | 2,200 |
| 1997-01-24 | 239 | 242 | 239 | 242 | 8,000 | 2,420 |
| 1997-01-22 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1997-01-21 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-01-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-01-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
