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 |
---|---|---|---|---|---|---|
2010-12-27 | 86 | 86 | 86 | 86 | 1,000 | 860 |
2010-12-20 | 91 | 91 | 91 | 91 | 14,000 | 910 |
2010-12-17 | 85 | 89 | 84 | 89 | 7,000 | 890 |
2010-12-16 | 87 | 87 | 84 | 84 | 5,000 | 840 |
2010-12-14 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2010-12-10 | 87 | 88 | 87 | 88 | 4,000 | 880 |
2010-12-08 | 85 | 85 | 83 | 83 | 6,000 | 830 |
2010-12-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2010-12-03 | 85 | 85 | 85 | 85 | 4,000 | 850 |
2010-12-02 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2010-11-22 | 87 | 90 | 87 | 90 | 15,000 | 900 |
2010-11-19 | 92 | 94 | 92 | 92 | 18,000 | 920 |
2010-11-15 | 88 | 88 | 88 | 88 | 2,000 | 880 |
2010-11-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2010-11-05 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2010-10-20 | 90 | 90 | 89 | 90 | 15,000 | 900 |
2010-10-19 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2010-10-18 | 87 | 87 | 86 | 86 | 2,000 | 860 |
2010-10-15 | 90 | 90 | 83 | 84 | 17,000 | 840 |
2010-10-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2010-10-12 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2010-10-07 | 88 | 88 | 88 | 88 | 2,000 | 880 |
2010-10-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
2010-10-01 | 91 | 91 | 91 | 91 | 2,000 | 910 |
2010-09-21 | 96 | 96 | 96 | 96 | 14,000 | 960 |
2010-09-17 | 96 | 96 | 93 | 93 | 6,000 | 930 |
2010-09-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2010-09-08 | 93 | 93 | 93 | 93 | 10,000 | 930 |
2010-09-06 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2010-08-20 | 97 | 97 | 97 | 97 | 12,000 | 970 |
2010-08-10 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2010-08-05 | 91 | 91 | 88 | 88 | 3,000 | 880 |
2010-08-03 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2010-07-30 | 87 | 87 | 87 | 87 | 2,000 | 870 |
2010-07-21 | 94 | 94 | 94 | 94 | 2,000 | 940 |
2010-07-20 | 88 | 95 | 88 | 94 | 17,000 | 940 |
2010-07-16 | 90 | 90 | 90 | 90 | 7,000 | 900 |
2010-07-15 | 92 | 92 | 92 | 92 | 2,000 | 920 |
2010-07-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
2010-07-09 | 85 | 85 | 85 | 85 | 3,000 | 850 |
2010-07-06 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2010-07-05 | 89 | 89 | 88 | 88 | 17,000 | 880 |
2010-07-02 | 86 | 95 | 86 | 89 | 17,000 | 890 |
2010-07-01 | 86 | 86 | 86 | 86 | 1,000 | 860 |
2010-06-28 | 85 | 85 | 85 | 85 | 5,000 | 850 |
2010-06-21 | 92 | 92 | 92 | 92 | 15,000 | 920 |
2010-06-17 | 91 | 91 | 88 | 88 | 3,000 | 880 |
2010-06-10 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2010-06-07 | 82 | 87 | 82 | 87 | 2,000 | 870 |
2010-06-03 | 79 | 79 | 79 | 79 | 3,000 | 790 |
2010-05-25 | 78 | 78 | 78 | 78 | 1,000 | 780 |
2010-05-21 | 80 | 80 | 80 | 80 | 2,000 | 800 |
2010-05-20 | 80 | 84 | 80 | 84 | 18,000 | 840 |
2010-05-19 | 83 | 83 | 78 | 78 | 12,000 | 780 |
2010-05-18 | 85 | 85 | 83 | 83 | 7,000 | 830 |
2010-05-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2010-05-10 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2010-05-07 | 83 | 83 | 83 | 83 | 2,000 | 830 |
2010-05-06 | 88 | 88 | 88 | 88 | 1,000 | 880 |
2010-04-30 | 85 | 85 | 85 | 85 | 2,000 | 850 |
2010-04-28 | 85 | 85 | 85 | 85 | 3,000 | 850 |
2010-04-23 | 86 | 86 | 84 | 85 | 7,000 | 850 |
2010-04-22 | 86 | 86 | 86 | 86 | 1,000 | 860 |
2010-04-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
2010-04-20 | 95 | 100 | 94 | 94 | 17,000 | 940 |
2010-04-19 | 87 | 90 | 87 | 90 | 6,000 | 900 |
2010-04-13 | 87 | 87 | 87 | 87 | 2,000 | 870 |
2010-04-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2010-04-09 | 86 | 86 | 85 | 85 | 2,000 | 850 |
2010-04-05 | 85 | 90 | 85 | 85 | 4,000 | 850 |
2010-03-26 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2010-03-23 | 84 | 84 | 84 | 84 | 28,000 | 840 |
2010-03-19 | 85 | 85 | 82 | 83 | 4,000 | 830 |
2010-03-18 | 83 | 83 | 83 | 83 | 3,000 | 830 |
2010-03-17 | 84 | 84 | 82 | 82 | 5,000 | 820 |
2010-03-15 | 84 | 84 | 84 | 84 | 5,000 | 840 |
2010-03-10 | 86 | 86 | 86 | 86 | 1,000 | 860 |
2010-03-08 | 83 | 83 | 83 | 83 | 3,000 | 830 |
2010-03-05 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2010-03-04 | 85 | 85 | 84 | 84 | 2,000 | 840 |
2010-03-03 | 85 | 85 | 85 | 85 | 1,000 | 850 |
2010-02-25 | 84 | 84 | 84 | 84 | 7,000 | 840 |
2010-02-22 | 86 | 86 | 86 | 86 | 23,000 | 860 |
2010-02-19 | 85 | 86 | 85 | 86 | 4,000 | 860 |
2010-02-18 | 86 | 86 | 86 | 86 | 2,000 | 860 |
2010-02-16 | 85 | 85 | 85 | 85 | 2,000 | 850 |
2010-02-15 | 86 | 86 | 85 | 85 | 8,000 | 850 |
2010-02-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2010-02-10 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2010-02-08 | 86 | 86 | 86 | 86 | 3,000 | 860 |
2010-02-05 | 87 | 87 | 87 | 87 | 1,000 | 870 |
2010-02-03 | 86 | 86 | 86 | 86 | 1,000 | 860 |
2010-01-29 | 88 | 88 | 88 | 88 | 3,000 | 880 |
2010-01-27 | 89 | 89 | 85 | 85 | 11,000 | 850 |
2010-01-26 | 89 | 95 | 89 | 89 | 10,000 | 890 |
2010-01-25 | 89 | 89 | 89 | 89 | 5,000 | 890 |
2010-01-22 | 88 | 88 | 88 | 88 | 5,000 | 880 |
2010-01-20 | 84 | 87 | 84 | 85 | 25,000 | 850 |
2010-01-19 | 89 | 89 | 89 | 89 | 13,000 | 890 |
2010-01-18 | 89 | 89 | 89 | 89 | 5,000 | 890 |
2010-01-15 | 93 | 93 | 91 | 91 | 5,000 | 910 |
2010-01-14 | 94 | 95 | 93 | 93 | 5,000 | 930 |
2010-01-13 | 94 | 94 | 93 | 93 | 6,000 | 930 |
2010-01-12 | 90 | 95 | 90 | 90 | 18,000 | 900 |
2010-01-08 | 90 | 90 | 90 | 90 | 1,000 | 900 |
2010-01-05 | 88 | 88 | 88 | 88 | 4,000 | 880 |
分割・併合履歴 : [2017-05-29]1株→0.1株