4995 サンケイ化学(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 142 | 148 | 141 | 148 | 7,000 | 1,480 |
| 2005-12-29 | 136 | 140 | 132 | 139 | 24,000 | 1,390 |
| 2005-12-28 | 137 | 137 | 135 | 137 | 11,000 | 1,370 |
| 2005-12-27 | 131 | 138 | 129 | 138 | 17,000 | 1,380 |
| 2005-12-26 | 134 | 134 | 129 | 129 | 24,000 | 1,290 |
| 2005-12-22 | 132 | 132 | 129 | 132 | 20,000 | 1,320 |
| 2005-12-21 | 136 | 136 | 131 | 131 | 17,000 | 1,310 |
| 2005-12-20 | 134 | 135 | 134 | 135 | 43,000 | 1,350 |
| 2005-12-19 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2005-12-16 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2005-12-15 | 133 | 133 | 129 | 132 | 19,000 | 1,320 |
| 2005-12-14 | 130 | 134 | 130 | 134 | 15,000 | 1,340 |
| 2005-12-13 | 136 | 136 | 134 | 135 | 12,000 | 1,350 |
| 2005-12-12 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2005-12-09 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2005-12-08 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2005-12-07 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2005-12-06 | 138 | 139 | 128 | 139 | 33,000 | 1,390 |
| 2005-12-05 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2005-12-02 | 133 | 133 | 133 | 133 | 6,000 | 1,330 |
| 2005-12-01 | 129 | 132 | 127 | 127 | 31,000 | 1,270 |
| 2005-11-30 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2005-11-28 | 128 | 133 | 128 | 133 | 2,000 | 1,330 |
| 2005-11-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2005-11-22 | 126 | 128 | 126 | 128 | 10,000 | 1,280 |
| 2005-11-21 | 138 | 139 | 130 | 130 | 22,000 | 1,300 |
| 2005-11-18 | 133 | 135 | 130 | 135 | 14,000 | 1,350 |
| 2005-11-17 | 132 | 132 | 130 | 132 | 13,000 | 1,320 |
| 2005-11-16 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2005-11-15 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2005-11-14 | 128 | 134 | 123 | 134 | 8,000 | 1,340 |
| 2005-11-11 | 129 | 130 | 129 | 130 | 11,000 | 1,300 |
| 2005-11-10 | 134 | 134 | 129 | 129 | 4,000 | 1,290 |
| 2005-11-09 | 131 | 134 | 129 | 134 | 20,000 | 1,340 |
| 2005-11-08 | 130 | 131 | 129 | 131 | 37,000 | 1,310 |
| 2005-11-07 | 138 | 138 | 131 | 131 | 12,000 | 1,310 |
| 2005-11-04 | 125 | 131 | 125 | 128 | 19,000 | 1,280 |
| 2005-11-02 | 120 | 122 | 120 | 122 | 2,000 | 1,220 |
| 2005-10-27 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2005-10-26 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2005-10-25 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2005-10-21 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2005-10-20 | 125 | 128 | 125 | 128 | 13,000 | 1,280 |
| 2005-10-19 | 121 | 125 | 120 | 120 | 10,000 | 1,200 |
| 2005-10-18 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2005-10-17 | 129 | 133 | 120 | 120 | 10,000 | 1,200 |
| 2005-10-14 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2005-10-12 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2005-10-11 | 128 | 128 | 127 | 128 | 12,000 | 1,280 |
| 2005-10-07 | 125 | 127 | 125 | 127 | 2,000 | 1,270 |
| 2005-10-06 | 127 | 127 | 122 | 122 | 3,000 | 1,220 |
| 2005-10-05 | 128 | 128 | 127 | 127 | 2,000 | 1,270 |
| 2005-10-03 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2005-09-30 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2005-09-29 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2005-09-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2005-09-27 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2005-09-26 | 134 | 134 | 125 | 132 | 15,000 | 1,320 |
| 2005-09-22 | 128 | 134 | 128 | 134 | 10,000 | 1,340 |
| 2005-09-21 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2005-09-20 | 127 | 127 | 120 | 120 | 17,000 | 1,200 |
| 2005-09-16 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2005-09-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2005-09-12 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2005-09-09 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2005-09-08 | 125 | 129 | 123 | 129 | 15,000 | 1,290 |
| 2005-09-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2005-09-06 | 125 | 125 | 120 | 125 | 9,000 | 1,250 |
| 2005-09-05 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 2005-09-02 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2005-08-31 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2005-08-29 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2005-08-23 | 123 | 123 | 118 | 118 | 2,000 | 1,180 |
| 2005-08-22 | 124 | 124 | 123 | 123 | 13,000 | 1,230 |
| 2005-08-18 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2005-08-17 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2005-08-16 | 113 | 113 | 110 | 111 | 13,000 | 1,110 |
| 2005-08-15 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2005-08-12 | 120 | 120 | 116 | 116 | 3,000 | 1,160 |
| 2005-08-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-08-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2005-08-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-08-01 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2005-07-29 | 123 | 125 | 123 | 125 | 30,000 | 1,250 |
| 2005-07-28 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2005-07-27 | 119 | 124 | 114 | 124 | 12,000 | 1,240 |
| 2005-07-25 | 121 | 121 | 119 | 119 | 4,000 | 1,190 |
| 2005-07-20 | 130 | 130 | 120 | 120 | 15,000 | 1,200 |
| 2005-07-19 | 130 | 130 | 126 | 126 | 8,000 | 1,260 |
| 2005-07-15 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2005-07-14 | 127 | 128 | 127 | 127 | 10,000 | 1,270 |
| 2005-07-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2005-07-08 | 120 | 130 | 120 | 121 | 6,000 | 1,210 |
| 2005-07-07 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2005-07-06 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2005-07-05 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2005-07-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-06-29 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2005-06-27 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2005-06-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-06-22 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2005-06-21 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2005-06-20 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 2005-06-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2005-06-14 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2005-06-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-06-06 | 116 | 120 | 116 | 120 | 2,000 | 1,200 |
| 2005-06-03 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2005-05-27 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2005-05-24 | 115 | 115 | 110 | 110 | 2,000 | 1,100 |
| 2005-05-23 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2005-05-20 | 118 | 120 | 118 | 120 | 14,000 | 1,200 |
| 2005-05-18 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2005-05-11 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2005-05-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-05-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-04-27 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2005-04-26 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2005-04-25 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2005-04-20 | 120 | 120 | 119 | 119 | 14,000 | 1,190 |
| 2005-04-19 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2005-04-14 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2005-04-11 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2005-04-08 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2005-04-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2005-04-05 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2005-04-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2005-04-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2005-03-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2005-03-24 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2005-03-23 | 131 | 133 | 131 | 133 | 11,000 | 1,330 |
| 2005-03-22 | 133 | 133 | 130 | 133 | 19,000 | 1,330 |
| 2005-03-18 | 115 | 119 | 115 | 118 | 9,000 | 1,180 |
| 2005-03-17 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2005-03-16 | 115 | 115 | 114 | 115 | 79,000 | 1,150 |
| 2005-03-15 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2005-03-14 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2005-03-11 | 113 | 115 | 113 | 115 | 10,000 | 1,150 |
| 2005-03-10 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2005-03-09 | 109 | 110 | 109 | 110 | 12,000 | 1,100 |
| 2005-03-08 | 115 | 115 | 107 | 107 | 9,000 | 1,070 |
| 2005-03-07 | 105 | 115 | 105 | 115 | 16,000 | 1,150 |
| 2005-03-04 | 102 | 105 | 102 | 105 | 52,000 | 1,050 |
| 2005-02-28 | 100 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2005-02-25 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2005-02-24 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2005-02-22 | 101 | 104 | 101 | 104 | 10,000 | 1,040 |
| 2005-02-21 | 99 | 102 | 99 | 102 | 42,000 | 1,020 |
| 2005-02-18 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2005-02-17 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2005-02-16 | 99 | 99 | 95 | 99 | 16,000 | 990 |
| 2005-02-15 | 98 | 98 | 97 | 97 | 11,000 | 970 |
| 2005-02-14 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2005-02-10 | 95 | 98 | 95 | 96 | 35,000 | 960 |
| 2005-02-08 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2005-02-07 | 95 | 95 | 95 | 95 | 12,000 | 950 |
| 2005-02-03 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2005-02-02 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 2005-01-31 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 2005-01-28 | 95 | 96 | 95 | 95 | 12,000 | 950 |
| 2005-01-26 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2005-01-25 | 96 | 96 | 92 | 92 | 11,000 | 920 |
| 2005-01-24 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 2005-01-21 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2005-01-20 | 97 | 97 | 95 | 95 | 32,000 | 950 |
| 2005-01-18 | 95 | 98 | 95 | 98 | 11,000 | 980 |
| 2005-01-17 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 2005-01-13 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2005-01-12 | 97 | 97 | 95 | 95 | 3,000 | 950 |
| 2005-01-11 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2005-01-05 | 97 | 98 | 97 | 98 | 3,000 | 980 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
