4995 サンケイ化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 38 | 40 | 38 | 38 | 4,000 | 380 |
| 2002-12-25 | 39 | 39 | 34 | 34 | 8,000 | 340 |
| 2002-12-24 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2002-12-20 | 40 | 42 | 40 | 42 | 9,000 | 420 |
| 2002-12-19 | 42 | 42 | 41 | 41 | 5,000 | 410 |
| 2002-12-18 | 41 | 42 | 41 | 42 | 6,000 | 420 |
| 2002-12-17 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2002-12-16 | 45 | 47 | 45 | 47 | 5,000 | 470 |
| 2002-12-11 | 53 | 54 | 53 | 54 | 11,000 | 540 |
| 2002-12-10 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2002-12-05 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2002-12-02 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-11-29 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2002-11-28 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-11-22 | 53 | 55 | 53 | 55 | 9,000 | 550 |
| 2002-11-15 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-11-14 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2002-11-13 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-11-12 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-11-11 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2002-11-05 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2002-10-24 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2002-10-18 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2002-10-17 | 52 | 52 | 52 | 52 | 8,000 | 520 |
| 2002-10-10 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-10-07 | 55 | 55 | 55 | 55 | 13,000 | 550 |
| 2002-10-04 | 55 | 55 | 55 | 55 | 17,000 | 550 |
| 2002-10-03 | 55 | 55 | 54 | 55 | 22,000 | 550 |
| 2002-10-02 | 55 | 55 | 55 | 55 | 16,000 | 550 |
| 2002-10-01 | 53 | 53 | 53 | 53 | 6,000 | 530 |
| 2002-09-25 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-09-20 | 53 | 53 | 51 | 51 | 12,000 | 510 |
| 2002-09-18 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2002-09-17 | 60 | 60 | 51 | 51 | 4,000 | 510 |
| 2002-09-10 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2002-09-06 | 55 | 60 | 55 | 60 | 7,000 | 600 |
| 2002-09-05 | 60 | 68 | 60 | 68 | 2,000 | 680 |
| 2002-09-04 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-09-02 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-08-30 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-29 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-28 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 2002-08-27 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2002-08-26 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-23 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-22 | 61 | 65 | 61 | 65 | 4,000 | 650 |
| 2002-08-19 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-08-15 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2002-08-14 | 69 | 69 | 66 | 69 | 4,000 | 690 |
| 2002-08-12 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2002-08-08 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2002-08-06 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 2002-08-05 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-07-31 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2002-07-29 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2002-07-24 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2002-07-22 | 65 | 70 | 65 | 70 | 12,000 | 700 |
| 2002-07-17 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2002-07-15 | 69 | 69 | 65 | 65 | 2,000 | 650 |
| 2002-07-11 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2002-07-10 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2002-07-05 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-06-27 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-06-26 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-06-13 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-06-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-06-07 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-06-06 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2002-05-30 | 68 | 68 | 63 | 63 | 11,000 | 630 |
| 2002-05-24 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2002-05-17 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2002-05-13 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2002-05-10 | 70 | 78 | 70 | 78 | 2,000 | 780 |
| 2002-04-23 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2002-04-10 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-04-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-04-08 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-04-05 | 70 | 80 | 70 | 80 | 2,000 | 800 |
| 2002-03-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-03-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-03-11 | 70 | 79 | 70 | 79 | 3,000 | 790 |
| 2002-03-07 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-03-06 | 75 | 75 | 70 | 70 | 6,000 | 700 |
| 2002-03-05 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-02-25 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-02-12 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-02-05 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-01-16 | 55 | 79 | 55 | 79 | 2,000 | 790 |
| 2002-01-15 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-01-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-01-07 | 80 | 80 | 80 | 80 | 1,000 | 800 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
