4995 サンケイ化学(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-27868686861,000860
2010-12-209191919114,000910
2010-12-17858984897,000890
2010-12-16878784845,000840
2010-12-14929292921,000920
2010-12-10878887884,000880
2010-12-08858583836,000830
2010-12-06909090901,000900
2010-12-03858585854,000850
2010-12-02858585851,000850
2010-11-228790879015,000900
2010-11-199294929218,000920
2010-11-15888888882,000880
2010-11-10939393931,000930
2010-11-05969696961,000960
2010-10-209090899015,000900
2010-10-19888888881,000880
2010-10-18878786862,000860
2010-10-159090838417,000840
2010-10-14909090901,000900
2010-10-12888888881,000880
2010-10-07888888882,000880
2010-10-05919191911,000910
2010-10-01919191912,000910
2010-09-219696969614,000960
2010-09-17969693936,000930
2010-09-10969696961,000960
2010-09-089393939310,000930
2010-09-06999999991,000990
2010-08-209797979712,000970
2010-08-10929292921,000920
2010-08-05919188883,000880
2010-08-03878787871,000870
2010-07-30878787872,000870
2010-07-21949494942,000940
2010-07-208895889417,000940
2010-07-16909090907,000900
2010-07-15929292922,000920
2010-07-12919191911,000910
2010-07-09858585853,000850
2010-07-06888888881,000880
2010-07-058989888817,000880
2010-07-028695868917,000890
2010-07-01868686861,000860
2010-06-28858585855,000850
2010-06-219292929215,000920
2010-06-17919188883,000880
2010-06-10878787871,000870
2010-06-07828782872,000870
2010-06-03797979793,000790
2010-05-25787878781,000780
2010-05-21808080802,000800
2010-05-208084808418,000840
2010-05-198383787812,000780
2010-05-18858583837,000830
2010-05-13858585851,000850
2010-05-10888888881,000880
2010-05-07838383832,000830
2010-05-06888888881,000880
2010-04-30858585852,000850
2010-04-28858585853,000850
2010-04-23868684857,000850
2010-04-22868686861,000860
2010-04-21898989891,000890
2010-04-2095100949417,000940
2010-04-19879087906,000900
2010-04-13878787872,000870
2010-04-12878787871,000870
2010-04-09868685852,000850
2010-04-05859085854,000850
2010-03-26858585851,000850
2010-03-238484848428,000840
2010-03-19858582834,000830
2010-03-18838383833,000830
2010-03-17848482825,000820
2010-03-15848484845,000840
2010-03-10868686861,000860
2010-03-08838383833,000830
2010-03-05858585851,000850
2010-03-04858584842,000840
2010-03-03858585851,000850
2010-02-25848484847,000840
2010-02-228686868623,000860
2010-02-19858685864,000860
2010-02-18868686862,000860
2010-02-16858585852,000850
2010-02-15868685858,000850
2010-02-12878787871,000870
2010-02-10878787871,000870
2010-02-08868686863,000860
2010-02-05878787871,000870
2010-02-03868686861,000860
2010-01-29888888883,000880
2010-01-278989858511,000850
2010-01-268995898910,000890
2010-01-25898989895,000890
2010-01-22888888885,000880
2010-01-208487848525,000850
2010-01-198989898913,000890
2010-01-18898989895,000890
2010-01-15939391915,000910
2010-01-14949593935,000930
2010-01-13949493936,000930
2010-01-129095909018,000900
2010-01-08909090901,000900
2010-01-05888888884,000880

分割・併合履歴 : [2017-05-29]1株→0.1株