4995 サンケイ化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 81 | 90 | 80 | 80 | 13,000 | 800 |
| 2007-12-27 | 85 | 85 | 80 | 80 | 5,000 | 800 |
| 2007-12-25 | 85 | 85 | 84 | 85 | 3,000 | 850 |
| 2007-12-21 | 87 | 87 | 85 | 85 | 7,000 | 850 |
| 2007-12-20 | 93 | 93 | 88 | 88 | 17,000 | 880 |
| 2007-12-19 | 93 | 93 | 88 | 88 | 2,000 | 880 |
| 2007-12-18 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2007-12-17 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2007-12-11 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2007-12-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2007-12-06 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2007-12-05 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2007-12-03 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2007-11-30 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2007-11-27 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2007-11-21 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2007-11-20 | 99 | 99 | 98 | 98 | 16,000 | 980 |
| 2007-11-16 | 97 | 97 | 96 | 97 | 4,000 | 970 |
| 2007-11-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2007-11-13 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2007-11-12 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2007-11-07 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2007-11-05 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2007-10-31 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2007-10-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-10-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2007-10-22 | 105 | 105 | 105 | 105 | 15,000 | 1,050 |
| 2007-10-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-10-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-10-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-10-15 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2007-10-11 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2007-10-10 | 105 | 105 | 101 | 101 | 2,000 | 1,010 |
| 2007-10-05 | 101 | 103 | 100 | 100 | 3,000 | 1,000 |
| 2007-10-04 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2007-09-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-09-20 | 99 | 103 | 99 | 103 | 16,000 | 1,030 |
| 2007-09-19 | 95 | 100 | 95 | 100 | 6,000 | 1,000 |
| 2007-09-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2007-09-14 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2007-09-13 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2007-09-10 | 104 | 104 | 101 | 103 | 6,000 | 1,030 |
| 2007-09-05 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2007-08-31 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2007-08-27 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2007-08-20 | 103 | 105 | 102 | 105 | 13,000 | 1,050 |
| 2007-08-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2007-08-16 | 105 | 105 | 100 | 100 | 7,000 | 1,000 |
| 2007-08-15 | 107 | 107 | 105 | 105 | 3,000 | 1,050 |
| 2007-08-14 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2007-08-13 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2007-08-10 | 109 | 109 | 107 | 107 | 2,000 | 1,070 |
| 2007-08-07 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2007-08-06 | 112 | 114 | 112 | 114 | 2,000 | 1,140 |
| 2007-08-02 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2007-07-26 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2007-07-24 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2007-07-23 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-07-20 | 115 | 115 | 114 | 114 | 15,000 | 1,140 |
| 2007-07-19 | 112 | 113 | 112 | 113 | 7,000 | 1,130 |
| 2007-07-18 | 114 | 114 | 111 | 111 | 18,000 | 1,110 |
| 2007-07-17 | 107 | 127 | 107 | 113 | 64,000 | 1,130 |
| 2007-07-13 | 108 | 108 | 107 | 107 | 4,000 | 1,070 |
| 2007-07-12 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2007-07-10 | 113 | 113 | 110 | 110 | 6,000 | 1,100 |
| 2007-07-05 | 111 | 111 | 110 | 110 | 8,000 | 1,100 |
| 2007-07-04 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2007-07-03 | 106 | 108 | 106 | 108 | 6,000 | 1,080 |
| 2007-06-22 | 110 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2007-06-21 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2007-06-20 | 110 | 113 | 110 | 110 | 19,000 | 1,100 |
| 2007-06-19 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2007-06-11 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-06-07 | 111 | 111 | 106 | 106 | 12,000 | 1,060 |
| 2007-06-06 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2007-06-05 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-06-01 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2007-05-24 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2007-05-23 | 110 | 110 | 108 | 108 | 2,000 | 1,080 |
| 2007-05-21 | 111 | 111 | 111 | 111 | 14,000 | 1,110 |
| 2007-05-16 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2007-05-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-05-11 | 109 | 109 | 107 | 107 | 3,000 | 1,070 |
| 2007-05-10 | 111 | 111 | 109 | 109 | 2,000 | 1,090 |
| 2007-05-09 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2007-05-07 | 110 | 113 | 110 | 113 | 2,000 | 1,130 |
| 2007-04-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2007-04-23 | 110 | 111 | 101 | 111 | 12,000 | 1,110 |
| 2007-04-20 | 112 | 117 | 112 | 117 | 14,000 | 1,170 |
| 2007-04-18 | 109 | 109 | 107 | 107 | 3,000 | 1,070 |
| 2007-04-17 | 110 | 110 | 108 | 108 | 6,000 | 1,080 |
| 2007-04-13 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2007-04-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2007-04-05 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2007-04-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-03-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-03-29 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2007-03-26 | 115 | 115 | 111 | 111 | 6,000 | 1,110 |
| 2007-03-23 | 115 | 120 | 115 | 115 | 15,000 | 1,150 |
| 2007-03-20 | 119 | 125 | 119 | 120 | 20,000 | 1,200 |
| 2007-03-19 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2007-03-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2007-03-14 | 113 | 113 | 111 | 111 | 4,000 | 1,110 |
| 2007-03-13 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2007-03-12 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2007-03-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2007-03-05 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2007-02-23 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-02-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-02-20 | 119 | 127 | 111 | 111 | 15,000 | 1,110 |
| 2007-02-16 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-02-15 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2007-02-13 | 118 | 118 | 108 | 108 | 7,000 | 1,080 |
| 2007-02-09 | 113 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2007-02-05 | 117 | 118 | 117 | 118 | 8,000 | 1,180 |
| 2007-02-01 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2007-01-31 | 117 | 120 | 117 | 120 | 2,000 | 1,200 |
| 2007-01-30 | 114 | 114 | 113 | 113 | 8,000 | 1,130 |
| 2007-01-29 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-01-26 | 114 | 114 | 110 | 112 | 5,000 | 1,120 |
| 2007-01-25 | 122 | 126 | 116 | 116 | 14,000 | 1,160 |
| 2007-01-24 | 119 | 130 | 119 | 130 | 11,000 | 1,300 |
| 2007-01-23 | 114 | 118 | 113 | 118 | 13,000 | 1,180 |
| 2007-01-22 | 134 | 134 | 129 | 134 | 14,000 | 1,340 |
| 2007-01-19 | 113 | 114 | 113 | 114 | 6,000 | 1,140 |
| 2007-01-18 | 111 | 113 | 105 | 113 | 16,000 | 1,130 |
| 2007-01-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-01-16 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-01-15 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-01-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-01-10 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-01-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
