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 |
---|---|---|---|---|---|---|
2006-12-29 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
2006-12-28 | 105 | 108 | 105 | 108 | 2,000 | 1,080 |
2006-12-27 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
2006-12-26 | 102 | 109 | 101 | 109 | 4,000 | 1,090 |
2006-12-25 | 113 | 113 | 100 | 100 | 10,000 | 1,000 |
2006-12-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
2006-12-21 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
2006-12-20 | 120 | 120 | 120 | 120 | 18,000 | 1,200 |
2006-12-19 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
2006-12-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
2006-12-15 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
2006-12-14 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
2006-12-12 | 105 | 119 | 105 | 119 | 3,000 | 1,190 |
2006-12-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
2006-12-08 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
2006-12-06 | 123 | 123 | 113 | 115 | 9,000 | 1,150 |
2006-12-05 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
2006-12-04 | 101 | 101 | 101 | 101 | 9,000 | 1,010 |
2006-11-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2006-11-27 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
2006-11-24 | 99 | 109 | 99 | 109 | 12,000 | 1,090 |
2006-11-22 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
2006-11-20 | 127 | 127 | 125 | 125 | 13,000 | 1,250 |
2006-11-15 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2006-11-14 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
2006-11-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2006-11-06 | 132 | 135 | 132 | 135 | 2,000 | 1,350 |
2006-11-02 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
2006-10-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2006-10-30 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
2006-10-25 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2006-10-20 | 140 | 155 | 127 | 127 | 13,000 | 1,270 |
2006-10-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2006-10-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2006-10-11 | 133 | 137 | 133 | 137 | 4,000 | 1,370 |
2006-10-10 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2006-10-06 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
2006-10-05 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
2006-10-04 | 132 | 138 | 132 | 138 | 6,000 | 1,380 |
2006-10-03 | 136 | 137 | 136 | 137 | 4,000 | 1,370 |
2006-10-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
2006-09-29 | 132 | 136 | 131 | 131 | 6,000 | 1,310 |
2006-09-28 | 133 | 137 | 133 | 137 | 6,000 | 1,370 |
2006-09-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2006-09-20 | 138 | 138 | 138 | 138 | 12,000 | 1,380 |
2006-09-19 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
2006-09-15 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
2006-09-14 | 136 | 136 | 135 | 135 | 20,000 | 1,350 |
2006-09-11 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2006-09-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2006-09-05 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
2006-08-31 | 137 | 138 | 137 | 138 | 6,000 | 1,380 |
2006-08-30 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
2006-08-23 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
2006-08-22 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
2006-08-21 | 143 | 144 | 134 | 134 | 11,000 | 1,340 |
2006-08-17 | 135 | 135 | 135 | 135 | 16,000 | 1,350 |
2006-08-16 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
2006-08-10 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
2006-08-09 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
2006-08-08 | 134 | 134 | 131 | 131 | 7,000 | 1,310 |
2006-08-07 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
2006-08-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
2006-07-31 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2006-07-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2006-07-26 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2006-07-25 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
2006-07-24 | 133 | 133 | 128 | 128 | 8,000 | 1,280 |
2006-07-20 | 145 | 147 | 144 | 147 | 11,000 | 1,470 |
2006-07-19 | 132 | 154 | 132 | 140 | 25,000 | 1,400 |
2006-07-18 | 139 | 139 | 128 | 128 | 6,000 | 1,280 |
2006-07-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2006-07-13 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
2006-07-12 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
2006-07-10 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2006-07-05 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
2006-07-03 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
2006-06-29 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
2006-06-28 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
2006-06-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2006-06-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2006-06-22 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
2006-06-20 | 151 | 152 | 146 | 146 | 13,000 | 1,460 |
2006-06-19 | 140 | 146 | 140 | 146 | 10,000 | 1,460 |
2006-06-16 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
2006-06-14 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
2006-06-13 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2006-06-09 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
2006-06-08 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
2006-06-07 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
2006-06-06 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
2006-06-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
2006-06-02 | 139 | 139 | 134 | 134 | 7,000 | 1,340 |
2006-05-31 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2006-05-29 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
2006-05-26 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
2006-05-25 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
2006-05-24 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
2006-05-23 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
2006-05-22 | 154 | 160 | 154 | 160 | 14,000 | 1,600 |
2006-05-19 | 135 | 139 | 135 | 139 | 4,000 | 1,390 |
2006-05-18 | 135 | 145 | 135 | 145 | 5,000 | 1,450 |
2006-05-17 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
2006-05-15 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
2006-05-12 | 141 | 145 | 141 | 145 | 5,000 | 1,450 |
2006-05-11 | 149 | 149 | 145 | 145 | 3,000 | 1,450 |
2006-05-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
2006-05-09 | 148 | 148 | 146 | 146 | 4,000 | 1,460 |
2006-05-08 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
2006-05-02 | 143 | 164 | 143 | 148 | 24,000 | 1,480 |
2006-05-01 | 140 | 140 | 140 | 140 | 34,000 | 1,400 |
2006-04-28 | 140 | 140 | 135 | 135 | 26,000 | 1,350 |
2006-04-24 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
2006-04-20 | 161 | 163 | 161 | 162 | 11,000 | 1,620 |
2006-04-18 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
2006-04-11 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
2006-04-10 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
2006-04-07 | 160 | 163 | 160 | 160 | 12,000 | 1,600 |
2006-04-06 | 154 | 159 | 154 | 159 | 4,000 | 1,590 |
2006-04-05 | 157 | 159 | 153 | 153 | 5,000 | 1,530 |
2006-04-04 | 150 | 158 | 150 | 158 | 4,000 | 1,580 |
2006-04-03 | 152 | 155 | 150 | 150 | 4,000 | 1,500 |
2006-03-29 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
2006-03-28 | 159 | 161 | 141 | 141 | 23,000 | 1,410 |
2006-03-20 | 160 | 164 | 160 | 164 | 12,000 | 1,640 |
2006-03-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
2006-03-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2006-03-10 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
2006-03-09 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
2006-03-06 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
2006-03-03 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
2006-03-02 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
2006-02-28 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
2006-02-22 | 149 | 151 | 145 | 145 | 6,000 | 1,450 |
2006-02-20 | 164 | 169 | 164 | 164 | 12,000 | 1,640 |
2006-02-17 | 159 | 159 | 144 | 144 | 10,000 | 1,440 |
2006-02-16 | 152 | 160 | 150 | 160 | 22,000 | 1,600 |
2006-02-14 | 151 | 153 | 151 | 153 | 4,000 | 1,530 |
2006-02-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2006-02-10 | 166 | 166 | 162 | 162 | 22,000 | 1,620 |
2006-02-09 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
2006-02-08 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
2006-02-07 | 167 | 167 | 165 | 165 | 2,000 | 1,650 |
2006-02-06 | 165 | 167 | 165 | 167 | 7,000 | 1,670 |
2006-02-03 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
2006-02-02 | 163 | 163 | 162 | 162 | 7,000 | 1,620 |
2006-02-01 | 154 | 155 | 154 | 155 | 8,000 | 1,550 |
2006-01-27 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
2006-01-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
2006-01-25 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
2006-01-23 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
2006-01-20 | 172 | 177 | 158 | 158 | 15,000 | 1,580 |
2006-01-19 | 157 | 160 | 152 | 157 | 28,000 | 1,570 |
2006-01-18 | 154 | 160 | 152 | 160 | 31,000 | 1,600 |
2006-01-17 | 158 | 163 | 154 | 154 | 34,000 | 1,540 |
2006-01-16 | 154 | 158 | 152 | 152 | 36,000 | 1,520 |
2006-01-13 | 166 | 172 | 166 | 167 | 5,000 | 1,670 |
2006-01-12 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
2006-01-11 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
2006-01-10 | 166 | 168 | 162 | 165 | 41,000 | 1,650 |
2006-01-06 | 147 | 162 | 145 | 161 | 130,000 | 1,610 |
2006-01-05 | 138 | 148 | 138 | 148 | 15,000 | 1,480 |
2006-01-04 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
分割・併合履歴 : [2017-05-29]1株→0.1株