4995 サンケイ化学(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291091091091091,0001,090
2006-12-281051081051082,0001,080
2006-12-271031031031031,0001,030
2006-12-261021091011094,0001,090
2006-12-2511311310010010,0001,000
2006-12-221121121121121,0001,120
2006-12-2112012012012014,0001,200
2006-12-2012012012012018,0001,200
2006-12-191241241231232,0001,230
2006-12-181201201201202,0001,200
2006-12-151201201201207,0001,200
2006-12-1412012012012015,0001,200
2006-12-121051191051193,0001,190
2006-12-111201201201201,0001,200
2006-12-081111111111112,0001,110
2006-12-061231231131159,0001,150
2006-12-051211211211215,0001,210
2006-12-041011011011019,0001,010
2006-11-291151151151151,0001,150
2006-11-271251251241242,0001,240
2006-11-24991099910912,0001,090
2006-11-221241241241242,0001,240
2006-11-2012712712512513,0001,250
2006-11-151281281281281,0001,280
2006-11-141271271271271,0001,270
2006-11-101351351351351,0001,350
2006-11-061321351321352,0001,350
2006-11-021271271271271,0001,270
2006-10-311301301301301,0001,300
2006-10-301291291291293,0001,290
2006-10-251281281281281,0001,280
2006-10-2014015512712713,0001,270
2006-10-161301301301302,0001,300
2006-10-131351351351351,0001,350
2006-10-111331371331374,0001,370
2006-10-101391391391391,0001,390
2006-10-061381381381382,0001,380
2006-10-051371371371371,0001,370
2006-10-041321381321386,0001,380
2006-10-031361371361374,0001,370
2006-10-021351351351353,0001,350
2006-09-291321361311316,0001,310
2006-09-281331371331376,0001,370
2006-09-271301301301302,0001,300
2006-09-2013813813813812,0001,380
2006-09-191341341341343,0001,340
2006-09-151381381381381,0001,380
2006-09-1413613613513520,0001,350
2006-09-111411411411411,0001,410
2006-09-081411411411411,0001,410
2006-09-051431431431431,0001,430
2006-08-311371381371386,0001,380
2006-08-3013613613613611,0001,360
2006-08-231361361361361,0001,360
2006-08-221361361361362,0001,360
2006-08-2114314413413411,0001,340
2006-08-1713513513513516,0001,350
2006-08-1613513513513510,0001,350
2006-08-101331331331331,0001,330
2006-08-091281281281282,0001,280
2006-08-081341341311317,0001,310
2006-08-071341341341341,0001,340
2006-08-021351351351353,0001,350
2006-07-311281281281281,0001,280
2006-07-271251251251251,0001,250
2006-07-261301301301302,0001,300
2006-07-251301301301307,0001,300
2006-07-241331331281288,0001,280
2006-07-2014514714414711,0001,470
2006-07-1913215413214025,0001,400
2006-07-181391391281286,0001,280
2006-07-141351351351352,0001,350
2006-07-131401401351356,0001,350
2006-07-121421421421425,0001,420
2006-07-101421421421421,0001,420
2006-07-051441441431433,0001,430
2006-07-031401401401403,0001,400
2006-06-291361361361362,0001,360
2006-06-281351351351355,0001,350
2006-06-261451451451451,0001,450
2006-06-231401401401401,0001,400
2006-06-221371371371371,0001,370
2006-06-2015115214614613,0001,460
2006-06-1914014614014610,0001,460
2006-06-161391391391392,0001,390
2006-06-141401401351352,0001,350
2006-06-131391391391391,0001,390
2006-06-091381381381382,0001,380
2006-06-081341341341342,0001,340
2006-06-071381381361363,0001,360
2006-06-061351351341344,0001,340
2006-06-051441441441441,0001,440
2006-06-021391391341347,0001,340
2006-05-311391391391391,0001,390
2006-05-291401401391393,0001,390
2006-05-261361361361363,0001,360
2006-05-251411411411411,0001,410
2006-05-241411411411413,0001,410
2006-05-231381381381382,0001,380
2006-05-2215416015416014,0001,600
2006-05-191351391351394,0001,390
2006-05-181351451351455,0001,450
2006-05-171391391391392,0001,390
2006-05-151451451451455,0001,450
2006-05-121411451411455,0001,450
2006-05-111491491451453,0001,450
2006-05-101511511511511,0001,510
2006-05-091481481461464,0001,460
2006-05-081481481481481,0001,480
2006-05-0214316414314824,0001,480
2006-05-0114014014014034,0001,400
2006-04-2814014013513526,0001,350
2006-04-241601601601605,0001,600
2006-04-2016116316116211,0001,620
2006-04-181561561561562,0001,560
2006-04-111601601601603,0001,600
2006-04-101601601601603,0001,600
2006-04-0716016316016012,0001,600
2006-04-061541591541594,0001,590
2006-04-051571591531535,0001,530
2006-04-041501581501584,0001,580
2006-04-031521551501504,0001,500
2006-03-291581591581596,0001,590
2006-03-2815916114114123,0001,410
2006-03-2016016416016412,0001,640
2006-03-161461461461461,0001,460
2006-03-131451451451451,0001,450
2006-03-101571571571571,0001,570
2006-03-091571571571573,0001,570
2006-03-061571571571572,0001,570
2006-03-031581581581582,0001,580
2006-03-021431431431431,0001,430
2006-02-281381381381382,0001,380
2006-02-221491511451456,0001,450
2006-02-2016416916416412,0001,640
2006-02-1715915914414410,0001,440
2006-02-1615216015016022,0001,600
2006-02-141511531511534,0001,530
2006-02-131601601601602,0001,600
2006-02-1016616616216222,0001,620
2006-02-091661661661661,0001,660
2006-02-081671671671671,0001,670
2006-02-071671671651652,0001,650
2006-02-061651671651677,0001,670
2006-02-031621621621623,0001,620
2006-02-021631631621627,0001,620
2006-02-011541551541558,0001,550
2006-01-271631641631644,0001,640
2006-01-261651651651651,0001,650
2006-01-251581581581586,0001,580
2006-01-231581581581583,0001,580
2006-01-2017217715815815,0001,580
2006-01-1915716015215728,0001,570
2006-01-1815416015216031,0001,600
2006-01-1715816315415434,0001,540
2006-01-1615415815215236,0001,520
2006-01-131661721661675,0001,670
2006-01-121731731731734,0001,730
2006-01-111701701701703,0001,700
2006-01-1016616816216541,0001,650
2006-01-06147162145161130,0001,610
2006-01-0513814813814815,0001,480
2006-01-041381381381381,0001,380

分割・併合履歴 : [2017-05-29]1株→0.1株