4995 サンケイ化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 82 | 82 | 82 | 82 | 17,000 | 820 |
| 2008-12-19 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2008-12-18 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-12-17 | 71 | 71 | 67 | 67 | 5,000 | 670 |
| 2008-12-10 | 70 | 70 | 65 | 65 | 3,000 | 650 |
| 2008-12-05 | 67 | 67 | 63 | 63 | 3,000 | 630 |
| 2008-12-02 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2008-11-28 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2008-11-20 | 65 | 65 | 64 | 65 | 24,000 | 650 |
| 2008-11-19 | 70 | 70 | 64 | 65 | 13,000 | 650 |
| 2008-11-18 | 67 | 67 | 66 | 66 | 8,000 | 660 |
| 2008-11-17 | 67 | 72 | 67 | 67 | 6,000 | 670 |
| 2008-11-14 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2008-11-12 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2008-11-11 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2008-11-10 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-11-07 | 77 | 77 | 70 | 70 | 3,000 | 700 |
| 2008-11-06 | 70 | 78 | 70 | 78 | 9,000 | 780 |
| 2008-11-05 | 71 | 71 | 70 | 71 | 3,000 | 710 |
| 2008-10-31 | 55 | 57 | 50 | 57 | 23,000 | 570 |
| 2008-10-30 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2008-10-29 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2008-10-28 | 53 | 53 | 53 | 53 | 19,000 | 530 |
| 2008-10-23 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2008-10-20 | 85 | 85 | 84 | 85 | 17,000 | 850 |
| 2008-10-17 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2008-10-10 | 65 | 65 | 61 | 61 | 4,000 | 610 |
| 2008-10-09 | 61 | 65 | 60 | 65 | 5,000 | 650 |
| 2008-10-08 | 65 | 65 | 60 | 60 | 5,000 | 600 |
| 2008-10-07 | 80 | 80 | 64 | 65 | 6,000 | 650 |
| 2008-10-06 | 89 | 89 | 87 | 87 | 2,000 | 870 |
| 2008-09-26 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-09-22 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2008-09-16 | 74 | 76 | 74 | 76 | 8,000 | 760 |
| 2008-09-12 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-09-11 | 92 | 92 | 91 | 91 | 9,000 | 910 |
| 2008-09-10 | 97 | 97 | 91 | 91 | 3,000 | 910 |
| 2008-09-05 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-09-04 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 2008-09-03 | 91 | 95 | 91 | 91 | 8,000 | 910 |
| 2008-09-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-08-28 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2008-08-25 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-08-21 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2008-08-20 | 93 | 93 | 92 | 93 | 15,000 | 930 |
| 2008-08-19 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2008-08-18 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-08-15 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2008-08-14 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2008-08-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-08-07 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-08-05 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-08-04 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-07-31 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-07-25 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-07-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-07-22 | 99 | 99 | 98 | 99 | 15,000 | 990 |
| 2008-07-18 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2008-07-17 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2008-07-16 | 100 | 100 | 95 | 95 | 7,000 | 950 |
| 2008-07-10 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2008-07-07 | 88 | 88 | 88 | 88 | 9,000 | 880 |
| 2008-06-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-06-20 | 104 | 104 | 100 | 100 | 15,000 | 1,000 |
| 2008-06-19 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2008-06-18 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2008-06-17 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2008-06-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-06-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-06-06 | 102 | 102 | 98 | 98 | 5,000 | 980 |
| 2008-06-05 | 101 | 108 | 100 | 100 | 7,000 | 1,000 |
| 2008-06-04 | 96 | 98 | 96 | 98 | 7,000 | 980 |
| 2008-05-29 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2008-05-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-05-21 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-05-20 | 96 | 96 | 94 | 96 | 16,000 | 960 |
| 2008-05-19 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-05-16 | 95 | 99 | 95 | 99 | 3,000 | 990 |
| 2008-05-15 | 95 | 95 | 93 | 93 | 3,000 | 930 |
| 2008-05-14 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2008-05-13 | 95 | 95 | 93 | 93 | 2,000 | 930 |
| 2008-05-12 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2008-05-09 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2008-05-07 | 92 | 92 | 84 | 84 | 2,000 | 840 |
| 2008-04-24 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2008-04-21 | 97 | 97 | 96 | 96 | 19,000 | 960 |
| 2008-04-18 | 85 | 89 | 85 | 89 | 6,000 | 890 |
| 2008-04-17 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2008-04-15 | 82 | 82 | 79 | 80 | 10,000 | 800 |
| 2008-04-14 | 93 | 93 | 78 | 79 | 7,000 | 790 |
| 2008-04-11 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-04-10 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2008-04-08 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2008-04-07 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-04-04 | 80 | 86 | 79 | 86 | 4,000 | 860 |
| 2008-04-03 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-04-02 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2008-04-01 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-03-24 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-03-21 | 94 | 94 | 94 | 94 | 23,000 | 940 |
| 2008-03-19 | 82 | 86 | 78 | 86 | 7,000 | 860 |
| 2008-03-17 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2008-03-14 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2008-03-13 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2008-03-12 | 83 | 83 | 82 | 82 | 7,000 | 820 |
| 2008-03-11 | 85 | 85 | 81 | 81 | 3,000 | 810 |
| 2008-03-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-03-05 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-02-29 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2008-02-28 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2008-02-25 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2008-02-22 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2008-02-20 | 89 | 89 | 89 | 89 | 17,000 | 890 |
| 2008-02-18 | 90 | 91 | 84 | 84 | 6,000 | 840 |
| 2008-02-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-02-07 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-02-06 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2008-02-05 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-01-29 | 87 | 88 | 87 | 88 | 5,000 | 880 |
| 2008-01-21 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2008-01-18 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2008-01-17 | 60 | 65 | 60 | 65 | 4,000 | 650 |
| 2008-01-16 | 70 | 70 | 65 | 65 | 3,000 | 650 |
| 2008-01-15 | 75 | 76 | 70 | 70 | 5,000 | 700 |
| 2008-01-11 | 76 | 76 | 76 | 76 | 13,000 | 760 |
| 2008-01-10 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-01-09 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-01-08 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2008-01-07 | 79 | 79 | 75 | 75 | 7,000 | 750 |
| 2008-01-04 | 78 | 78 | 78 | 78 | 2,000 | 780 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
