4995 サンケイ化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-22 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2003-12-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-12-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-12-16 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2003-12-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-12-05 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2003-11-20 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2003-11-18 | 85 | 89 | 85 | 89 | 3,000 | 890 |
| 2003-11-14 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2003-11-12 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2003-11-10 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2003-11-05 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2003-10-21 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2003-10-20 | 93 | 93 | 88 | 89 | 48,000 | 890 |
| 2003-10-17 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2003-10-16 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2003-10-10 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2003-10-09 | 90 | 92 | 90 | 92 | 6,000 | 920 |
| 2003-10-06 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2003-10-02 | 88 | 88 | 80 | 80 | 5,000 | 800 |
| 2003-09-22 | 83 | 88 | 83 | 88 | 17,000 | 880 |
| 2003-09-16 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2003-09-10 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2003-09-05 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2003-09-01 | 82 | 85 | 82 | 85 | 13,000 | 850 |
| 2003-08-20 | 82 | 82 | 82 | 82 | 14,000 | 820 |
| 2003-08-11 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2003-08-05 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-07-31 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2003-07-25 | 82 | 82 | 80 | 82 | 8,000 | 820 |
| 2003-07-24 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2003-07-23 | 79 | 81 | 79 | 81 | 12,000 | 810 |
| 2003-07-17 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-07-16 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2003-07-15 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-07-14 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2003-07-10 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2003-07-07 | 77 | 77 | 72 | 72 | 4,000 | 720 |
| 2003-07-02 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-07-01 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2003-06-25 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2003-06-23 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-06-20 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2003-06-19 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2003-06-18 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2003-06-17 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2003-06-16 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-06-13 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-06-12 | 70 | 73 | 70 | 73 | 7,000 | 730 |
| 2003-06-11 | 70 | 72 | 70 | 70 | 7,000 | 700 |
| 2003-06-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-06-09 | 68 | 70 | 68 | 70 | 5,000 | 700 |
| 2003-06-06 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2003-06-05 | 70 | 70 | 68 | 68 | 5,000 | 680 |
| 2003-06-04 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2003-06-03 | 60 | 68 | 60 | 68 | 7,000 | 680 |
| 2003-06-02 | 69 | 70 | 69 | 70 | 9,000 | 700 |
| 2003-05-30 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2003-05-27 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-05-23 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2003-05-22 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-05-21 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2003-05-12 | 69 | 69 | 65 | 65 | 11,000 | 650 |
| 2003-05-06 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-05-01 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-04-28 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-04-25 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2003-04-24 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-04-23 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-04-22 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-04-21 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-04-18 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2003-04-16 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2003-04-15 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2003-04-11 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-04-10 | 60 | 65 | 60 | 65 | 4,000 | 650 |
| 2003-04-07 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-03-14 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2003-03-10 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2003-03-07 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2003-03-06 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2003-03-05 | 55 | 55 | 50 | 50 | 9,000 | 500 |
| 2003-02-28 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2003-02-27 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2003-02-25 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2003-02-24 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2003-02-10 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2003-02-06 | 55 | 56 | 55 | 56 | 3,000 | 560 |
| 2003-02-05 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2003-02-04 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2003-01-30 | 45 | 49 | 45 | 49 | 12,000 | 490 |
| 2003-01-29 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2003-01-27 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2003-01-24 | 41 | 41 | 40 | 40 | 15,000 | 400 |
| 2003-01-22 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2003-01-21 | 41 | 41 | 41 | 41 | 6,000 | 410 |
| 2003-01-17 | 45 | 45 | 41 | 41 | 5,000 | 410 |
| 2003-01-16 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2003-01-14 | 50 | 50 | 45 | 45 | 13,000 | 450 |
| 2003-01-10 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2003-01-09 | 41 | 41 | 41 | 41 | 3,000 | 410 |
| 2003-01-07 | 49 | 49 | 40 | 40 | 14,000 | 400 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
