4995 サンケイ化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-12-25 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2009-12-24 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-12-21 | 87 | 88 | 87 | 88 | 17,000 | 880 |
| 2009-12-18 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2009-12-17 | 88 | 88 | 88 | 88 | 8,000 | 880 |
| 2009-12-16 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2009-12-15 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2009-12-14 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2009-12-11 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-12-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-12-03 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-11-26 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-11-25 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-11-20 | 90 | 90 | 90 | 90 | 16,000 | 900 |
| 2009-11-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-11-17 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2009-11-16 | 92 | 92 | 87 | 87 | 14,000 | 870 |
| 2009-11-13 | 93 | 95 | 93 | 95 | 2,000 | 950 |
| 2009-11-11 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2009-11-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-11-09 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-11-06 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-11-05 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-11-04 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-10-30 | 93 | 95 | 93 | 95 | 2,000 | 950 |
| 2009-10-20 | 98 | 98 | 98 | 98 | 14,000 | 980 |
| 2009-10-19 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-10-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-10-15 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-10-14 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2009-10-13 | 96 | 96 | 91 | 91 | 6,000 | 910 |
| 2009-10-09 | 90 | 95 | 88 | 95 | 6,000 | 950 |
| 2009-10-08 | 92 | 92 | 90 | 90 | 4,000 | 900 |
| 2009-10-07 | 88 | 90 | 88 | 88 | 3,000 | 880 |
| 2009-10-06 | 86 | 92 | 86 | 88 | 8,000 | 880 |
| 2009-10-05 | 93 | 93 | 83 | 84 | 11,000 | 840 |
| 2009-10-02 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-10-01 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2009-09-30 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2009-09-29 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-09-24 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2009-09-18 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2009-09-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-09-15 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2009-09-14 | 98 | 104 | 98 | 104 | 8,000 | 1,040 |
| 2009-09-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-09-09 | 97 | 100 | 97 | 100 | 2,000 | 1,000 |
| 2009-09-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-09-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-09-01 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-08-31 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-08-28 | 108 | 108 | 100 | 100 | 13,000 | 1,000 |
| 2009-08-26 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-08-24 | 102 | 102 | 98 | 100 | 15,000 | 1,000 |
| 2009-08-21 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-08-20 | 102 | 102 | 100 | 100 | 23,000 | 1,000 |
| 2009-08-19 | 105 | 105 | 102 | 102 | 10,000 | 1,020 |
| 2009-08-18 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2009-08-17 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2009-08-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-08-12 | 105 | 105 | 100 | 100 | 2,000 | 1,000 |
| 2009-08-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-08-10 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-08-07 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2009-08-05 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2009-07-31 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2009-07-29 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2009-07-24 | 105 | 106 | 104 | 106 | 4,000 | 1,060 |
| 2009-07-22 | 103 | 105 | 103 | 103 | 5,000 | 1,030 |
| 2009-07-21 | 108 | 108 | 108 | 108 | 13,000 | 1,080 |
| 2009-07-17 | 110 | 110 | 108 | 108 | 14,000 | 1,080 |
| 2009-07-16 | 105 | 107 | 105 | 107 | 2,000 | 1,070 |
| 2009-07-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-07-13 | 115 | 115 | 102 | 102 | 3,000 | 1,020 |
| 2009-07-10 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2009-07-09 | 106 | 115 | 105 | 115 | 21,000 | 1,150 |
| 2009-07-07 | 113 | 113 | 108 | 108 | 2,000 | 1,080 |
| 2009-07-06 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-07-03 | 101 | 110 | 101 | 110 | 7,000 | 1,100 |
| 2009-07-02 | 114 | 114 | 110 | 110 | 25,000 | 1,100 |
| 2009-07-01 | 92 | 111 | 92 | 109 | 35,000 | 1,090 |
| 2009-06-29 | 95 | 95 | 92 | 92 | 7,000 | 920 |
| 2009-06-26 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-06-23 | 97 | 97 | 92 | 92 | 7,000 | 920 |
| 2009-06-22 | 97 | 97 | 97 | 97 | 15,000 | 970 |
| 2009-06-19 | 98 | 98 | 93 | 93 | 7,000 | 930 |
| 2009-06-18 | 97 | 97 | 90 | 95 | 10,000 | 950 |
| 2009-06-16 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-06-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-08 | 88 | 90 | 88 | 90 | 2,000 | 900 |
| 2009-06-05 | 104 | 104 | 84 | 84 | 11,000 | 840 |
| 2009-06-04 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2009-06-01 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-05-21 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-05-20 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2009-05-19 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-05-18 | 92 | 92 | 90 | 90 | 6,000 | 900 |
| 2009-05-15 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2009-05-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-05-13 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-05-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-05-11 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-05-07 | 85 | 91 | 85 | 91 | 3,000 | 910 |
| 2009-04-24 | 90 | 90 | 86 | 86 | 9,000 | 860 |
| 2009-04-21 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-04-20 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2009-04-17 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2009-04-16 | 92 | 92 | 90 | 90 | 4,000 | 900 |
| 2009-04-15 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2009-04-14 | 93 | 93 | 90 | 90 | 3,000 | 900 |
| 2009-04-10 | 99 | 99 | 93 | 93 | 4,000 | 930 |
| 2009-04-09 | 97 | 99 | 94 | 94 | 4,000 | 940 |
| 2009-04-08 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2009-04-06 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2009-03-23 | 84 | 84 | 82 | 82 | 29,000 | 820 |
| 2009-03-19 | 83 | 83 | 83 | 83 | 9,000 | 830 |
| 2009-03-18 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-03-12 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-03-10 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2009-03-09 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2009-03-05 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-03-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-02-23 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-02-20 | 80 | 80 | 80 | 80 | 18,000 | 800 |
| 2009-02-19 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2009-02-18 | 84 | 84 | 80 | 80 | 8,000 | 800 |
| 2009-02-17 | 83 | 83 | 82 | 82 | 6,000 | 820 |
| 2009-02-16 | 84 | 84 | 82 | 84 | 7,000 | 840 |
| 2009-02-12 | 80 | 82 | 80 | 82 | 2,000 | 820 |
| 2009-02-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-02-05 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2009-02-03 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2009-02-02 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-01-22 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-01-20 | 117 | 117 | 78 | 78 | 14,000 | 780 |
| 2009-01-19 | 82 | 87 | 82 | 87 | 5,000 | 870 |
| 2009-01-16 | 80 | 80 | 78 | 80 | 6,000 | 800 |
| 2009-01-15 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2009-01-13 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-01-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-01-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
