4995 サンケイ化学(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-24 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2004-12-22 | 95 | 95 | 95 | 95 | 20,000 | 950 |
2004-12-21 | 95 | 95 | 95 | 95 | 2,000 | 950 |
2004-12-20 | 95 | 95 | 95 | 95 | 17,000 | 950 |
2004-12-17 | 88 | 88 | 88 | 88 | 4,000 | 880 |
2004-12-16 | 87 | 87 | 87 | 87 | 2,000 | 870 |
2004-12-15 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2004-12-14 | 90 | 90 | 90 | 90 | 6,000 | 900 |
2004-12-10 | 95 | 95 | 95 | 95 | 2,000 | 950 |
2004-12-06 | 99 | 99 | 99 | 99 | 2,000 | 990 |
2004-12-03 | 89 | 89 | 89 | 89 | 1,000 | 890 |
2004-12-02 | 95 | 95 | 89 | 89 | 4,000 | 890 |
2004-11-26 | 95 | 95 | 95 | 95 | 4,000 | 950 |
2004-11-25 | 95 | 95 | 95 | 95 | 7,000 | 950 |
2004-11-24 | 97 | 97 | 95 | 95 | 3,000 | 950 |
2004-11-22 | 97 | 97 | 97 | 97 | 18,000 | 970 |
2004-11-19 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2004-11-16 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2004-11-11 | 98 | 98 | 98 | 98 | 3,000 | 980 |
2004-11-10 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2004-11-09 | 93 | 93 | 93 | 93 | 3,000 | 930 |
2004-11-05 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2004-10-20 | 99 | 99 | 99 | 99 | 17,000 | 990 |
2004-10-19 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2004-10-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2004-10-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2004-10-08 | 95 | 95 | 95 | 95 | 3,000 | 950 |
2004-10-07 | 92 | 92 | 92 | 92 | 2,000 | 920 |
2004-10-06 | 92 | 92 | 92 | 92 | 6,000 | 920 |
2004-10-05 | 94 | 94 | 94 | 94 | 4,000 | 940 |
2004-10-01 | 97 | 97 | 97 | 97 | 10,000 | 970 |
2004-09-28 | 95 | 95 | 95 | 95 | 2,000 | 950 |
2004-09-22 | 94 | 95 | 94 | 95 | 4,000 | 950 |
2004-09-21 | 100 | 100 | 93 | 93 | 27,000 | 930 |
2004-09-15 | 96 | 98 | 96 | 98 | 7,000 | 980 |
2004-09-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2004-09-08 | 99 | 100 | 99 | 100 | 20,000 | 1,000 |
2004-09-06 | 99 | 99 | 99 | 99 | 2,000 | 990 |
2004-08-20 | 99 | 99 | 99 | 99 | 14,000 | 990 |
2004-08-16 | 99 | 99 | 99 | 99 | 3,000 | 990 |
2004-08-13 | 100 | 100 | 99 | 99 | 2,000 | 990 |
2004-08-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2004-08-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2004-08-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2004-08-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2004-08-02 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2004-07-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2004-07-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2004-07-27 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2004-07-26 | 98 | 98 | 98 | 98 | 8,000 | 980 |
2004-07-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2004-07-20 | 105 | 105 | 105 | 105 | 21,000 | 1,050 |
2004-07-16 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
2004-07-12 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
2004-07-06 | 103 | 103 | 91 | 91 | 8,000 | 910 |
2004-07-05 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
2004-07-02 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
2004-07-01 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2004-06-30 | 99 | 99 | 99 | 99 | 21,000 | 990 |
2004-06-21 | 99 | 99 | 99 | 99 | 16,000 | 990 |
2004-06-18 | 91 | 91 | 91 | 91 | 9,000 | 910 |
2004-06-17 | 98 | 98 | 91 | 91 | 2,000 | 910 |
2004-06-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2004-06-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2004-06-02 | 91 | 91 | 91 | 91 | 2,000 | 910 |
2004-05-27 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2004-05-20 | 99 | 100 | 99 | 100 | 17,000 | 1,000 |
2004-05-12 | 94 | 100 | 94 | 100 | 3,000 | 1,000 |
2004-05-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
2004-05-07 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
2004-05-06 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
2004-04-26 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
2004-04-20 | 100 | 104 | 100 | 104 | 24,000 | 1,040 |
2004-04-14 | 95 | 100 | 95 | 100 | 9,000 | 1,000 |
2004-04-13 | 92 | 93 | 92 | 93 | 7,000 | 930 |
2004-04-05 | 93 | 93 | 93 | 93 | 4,000 | 930 |
2004-04-02 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2004-04-01 | 86 | 90 | 86 | 90 | 20,000 | 900 |
2004-03-31 | 89 | 89 | 85 | 85 | 27,000 | 850 |
2004-03-30 | 90 | 90 | 89 | 89 | 11,000 | 890 |
2004-03-26 | 89 | 89 | 89 | 89 | 5,000 | 890 |
2004-03-25 | 89 | 89 | 89 | 89 | 1,000 | 890 |
2004-03-22 | 90 | 90 | 90 | 90 | 20,000 | 900 |
2004-03-19 | 83 | 83 | 83 | 83 | 1,000 | 830 |
2004-03-17 | 85 | 85 | 82 | 82 | 14,000 | 820 |
2004-03-16 | 85 | 85 | 85 | 85 | 3,000 | 850 |
2004-03-12 | 85 | 85 | 85 | 85 | 10,000 | 850 |
2004-03-11 | 85 | 85 | 85 | 85 | 6,000 | 850 |
2004-03-10 | 85 | 85 | 85 | 85 | 6,000 | 850 |
2004-03-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2004-03-05 | 83 | 83 | 80 | 80 | 8,000 | 800 |
2004-03-04 | 79 | 79 | 78 | 78 | 4,000 | 780 |
2004-03-03 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2004-03-02 | 78 | 78 | 78 | 78 | 2,000 | 780 |
2004-02-26 | 76 | 76 | 76 | 76 | 2,000 | 760 |
2004-02-24 | 75 | 75 | 75 | 75 | 1,000 | 750 |
2004-02-23 | 76 | 76 | 71 | 76 | 12,000 | 760 |
2004-02-20 | 86 | 86 | 75 | 75 | 28,000 | 750 |
2004-02-13 | 79 | 79 | 79 | 79 | 1,000 | 790 |
2004-02-12 | 83 | 83 | 83 | 83 | 1,000 | 830 |
2004-02-10 | 86 | 86 | 86 | 86 | 2,000 | 860 |
2004-02-05 | 87 | 87 | 87 | 87 | 2,000 | 870 |
2004-01-20 | 90 | 90 | 90 | 90 | 19,000 | 900 |
2004-01-13 | 85 | 85 | 85 | 85 | 2,000 | 850 |
2004-01-07 | 80 | 80 | 80 | 80 | 2,000 | 800 |
2004-01-05 | 90 | 90 | 90 | 90 | 2,000 | 900 |
分割・併合履歴 : [2017-05-29]1株→0.1株