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
2004-12-24989898981,000980
2004-12-229595959520,000950
2004-12-21959595952,000950
2004-12-209595959517,000950
2004-12-17888888884,000880
2004-12-16878787872,000870
2004-12-15858585851,000850
2004-12-14909090906,000900
2004-12-10959595952,000950
2004-12-06999999992,000990
2004-12-03898989891,000890
2004-12-02959589894,000890
2004-11-26959595954,000950
2004-11-25959595957,000950
2004-11-24979795953,000950
2004-11-229797979718,000970
2004-11-19979797971,000970
2004-11-16979797971,000970
2004-11-11989898983,000980
2004-11-10989898982,000980
2004-11-09939393933,000930
2004-11-05989898982,000980
2004-10-209999999917,000990
2004-10-19959595951,000950
2004-10-14959595951,000950
2004-10-121001001001001,0001,000
2004-10-08959595953,000950
2004-10-07929292922,000920
2004-10-06929292926,000920
2004-10-05949494944,000940
2004-10-019797979710,000970
2004-09-28959595952,000950
2004-09-22949594954,000950
2004-09-21100100939327,000930
2004-09-15969896987,000980
2004-09-101001001001002,0001,000
2004-09-08991009910020,0001,000
2004-09-06999999992,000990
2004-08-209999999914,000990
2004-08-16999999993,000990
2004-08-1310010099992,000990
2004-08-12959595951,000950
2004-08-10989898981,000980
2004-08-05909090901,000900
2004-08-04909090901,000900
2004-08-02909090901,000900
2004-07-30909090901,000900
2004-07-29989898981,000980
2004-07-27989898981,000980
2004-07-26989898988,000980
2004-07-231001001001001,0001,000
2004-07-2010510510510521,0001,050
2004-07-161001001001006,0001,000
2004-07-121031031031031,0001,030
2004-07-0610310391918,000910
2004-07-051031031031032,0001,030
2004-07-021001001001005,0001,000
2004-07-01999999991,000990
2004-06-309999999921,000990
2004-06-219999999916,000990
2004-06-18919191919,000910
2004-06-17989891912,000910
2004-06-101001001001002,0001,000
2004-06-071001001001002,0001,000
2004-06-02919191912,000910
2004-05-27969696961,000960
2004-05-20991009910017,0001,000
2004-05-1294100941003,0001,000
2004-05-101031031031031,0001,030
2004-05-071031031031031,0001,030
2004-05-061021021021022,0001,020
2004-04-261021021021021,0001,020
2004-04-2010010410010424,0001,040
2004-04-1495100951009,0001,000
2004-04-13929392937,000930
2004-04-05939393934,000930
2004-04-02939393931,000930
2004-04-018690869020,000900
2004-03-318989858527,000850
2004-03-309090898911,000890
2004-03-26898989895,000890
2004-03-25898989891,000890
2004-03-229090909020,000900
2004-03-19838383831,000830
2004-03-178585828214,000820
2004-03-16858585853,000850
2004-03-128585858510,000850
2004-03-11858585856,000850
2004-03-10858585856,000850
2004-03-08858585851,000850
2004-03-05838380808,000800
2004-03-04797978784,000780
2004-03-03787878781,000780
2004-03-02787878782,000780
2004-02-26767676762,000760
2004-02-24757575751,000750
2004-02-237676717612,000760
2004-02-208686757528,000750
2004-02-13797979791,000790
2004-02-12838383831,000830
2004-02-10868686862,000860
2004-02-05878787872,000870
2004-01-209090909019,000900
2004-01-13858585852,000850
2004-01-07808080802,000800
2004-01-05909090902,000900

分割・併合履歴 : [2017-05-29]1株→0.1株