4995 サンケイ化学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-15 | 131 | 135 | 117 | 135 | 6,000 | 1,350 |
| 1999-12-10 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1999-12-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-11-26 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
| 1999-11-16 | 110 | 144 | 110 | 144 | 6,000 | 1,440 |
| 1999-11-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1999-11-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 1999-10-18 | 103 | 149 | 103 | 149 | 3,000 | 1,490 |
| 1999-10-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-09-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-09-09 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 1999-09-08 | 115 | 146 | 115 | 146 | 2,000 | 1,460 |
| 1999-09-06 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 1999-09-01 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1999-08-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-08-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-08-17 | 150 | 160 | 150 | 160 | 6,000 | 1,600 |
| 1999-08-10 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1999-08-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-08-06 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 1999-08-05 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1999-08-04 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 1999-07-28 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 1999-07-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-07-23 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1999-07-16 | 138 | 144 | 138 | 144 | 4,000 | 1,440 |
| 1999-07-15 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-07-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-07-13 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1999-07-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1999-07-09 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1999-07-08 | 125 | 135 | 125 | 135 | 2,000 | 1,350 |
| 1999-07-05 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 1999-07-01 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1999-06-29 | 130 | 130 | 130 | 130 | 32,000 | 1,300 |
| 1999-06-28 | 125 | 125 | 125 | 125 | 16,000 | 1,250 |
| 1999-06-24 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-06-23 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1999-06-22 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 1999-06-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-06-16 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1999-06-11 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-06-10 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-06-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-05-28 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1999-05-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-05-20 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1999-05-19 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-05-14 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-05-12 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1999-05-10 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-05-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-04-30 | 130 | 133 | 130 | 133 | 2,000 | 1,330 |
| 1999-04-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-04-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-04-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-04-23 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 1999-04-21 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 1999-04-20 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 1999-04-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1999-04-12 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1999-04-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-04-07 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1999-04-06 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-04-05 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-03-29 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1999-03-26 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1999-03-25 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1999-03-17 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 1999-03-12 | 100 | 103 | 100 | 100 | 10,000 | 1,000 |
| 1999-03-10 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1999-03-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-03-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-03-03 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 1999-02-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1999-02-05 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1999-02-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1999-01-26 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 1999-01-25 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1999-01-22 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 1999-01-11 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 1999-01-05 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
