4995 サンケイ化学(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	77	77	77	77	1,000	770
2011-12-28	77	77	77	77	2,000	770
2011-12-27	77	77	77	77	2,000	770
2011-12-21	89	89	82	82	3,000	820
2011-12-20	82	82	81	81	15,000	810
2011-12-19	75	78	75	77	34,000	770
2011-12-14	74	74	74	74	2,000	740
2011-12-13	77	77	77	77	1,000	770
2011-12-12	78	78	75	75	5,000	750
2011-12-09	76	76	76	76	1,000	760
2011-12-08	76	76	76	76	4,000	760
2011-12-05	80	81	80	81	2,000	810
2011-11-28	78	78	78	78	1,000	780
2011-11-25	80	80	80	80	1,000	800
2011-11-24	80	80	80	80	1,000	800
2011-11-21	80	80	80	80	16,000	800
2011-11-18	79	79	79	79	1,000	790
2011-11-11	80	80	80	80	1,000	800
2011-11-10	83	83	83	83	1,000	830
2011-11-09	80	80	80	80	1,000	800
2011-11-07	83	83	83	83	1,000	830
2011-11-04	81	81	81	81	2,000	810
2011-11-01	80	80	80	80	3,000	800
2011-10-20	83	83	83	83	17,000	830
2011-10-17	83	83	80	80	3,000	800
2011-10-11	84	84	84	84	2,000	840
2011-10-05	84	84	84	84	1,000	840
2011-09-30	84	84	84	84	1,000	840
2011-09-28	84	84	84	84	2,000	840
2011-09-26	84	84	84	84	2,000	840
2011-09-21	86	86	85	85	14,000	850
2011-09-20	85	93	85	93	14,000	930
2011-09-16	89	89	89	89	1,000	890
2011-09-14	87	87	87	87	4,000	870
2011-09-12	93	93	86	86	4,000	860
2011-09-08	88	88	88	88	1,000	880
2011-09-05	88	88	88	88	2,000	880
2011-08-29	89	89	89	89	2,000	890
2011-08-22	90	90	89	90	13,000	900
2011-08-19	88	88	88	88	1,000	880
2011-08-18	86	86	86	86	2,000	860
2011-08-17	90	90	86	86	15,000	860
2011-08-16	90	90	90	90	3,000	900
2011-08-10	90	90	90	90	1,000	900
2011-08-09	86	86	86	86	2,000	860
2011-08-05	88	88	88	88	1,000	880
2011-07-21	87	88	87	87	3,000	870
2011-07-20	85	89	85	85	37,000	850
2011-07-19	87	88	87	88	6,000	880
2011-07-15	86	87	86	87	2,000	870
2011-07-13	87	87	87	87	1,000	870
2011-07-12	85	85	85	85	2,000	850
2011-07-11	88	88	88	88	1,000	880
2011-07-07	88	88	88	88	1,000	880
2011-07-06	87	87	87	87	1,000	870
2011-07-05	87	87	87	87	5,000	870
2011-07-01	86	87	85	85	31,000	850
2011-06-20	96	96	96	96	13,000	960
2011-06-17	93	93	93	93	1,000	930
2011-06-16	92	92	92	92	1,000	920
2011-06-14	91	93	91	92	5,000	920
2011-06-10	91	91	91	91	1,000	910
2011-06-06	93	93	93	93	1,000	930
2011-06-03	88	88	88	88	1,000	880
2011-05-20	93	96	93	96	13,000	960
2011-05-17	93	93	93	93	1,000	930
2011-05-10	92	92	92	92	2,000	920
2011-05-09	90	90	90	90	3,000	900
2011-05-06	92	92	92	92	1,000	920
2011-04-20	93	95	90	90	16,000	900
2011-04-18	93	93	93	93	2,000	930
2011-04-12	90	90	88	88	2,000	880
2011-04-11	93	93	93	93	1,000	930
2011-04-05	93	93	93	93	4,000	930
2011-03-30	90	91	90	91	13,000	910
2011-03-28	85	85	85	85	1,000	850
2011-03-22	85	90	85	90	35,000	900
2011-03-18	85	85	83	84	7,000	840
2011-03-17	81	81	79	80	8,000	800
2011-03-15	76	76	76	76	8,000	760
2011-03-14	85	85	78	78	11,000	780
2011-03-11	91	91	90	90	5,000	900
2011-03-10	91	91	91	91	4,000	910
2011-03-07	95	95	95	95	1,000	950
2011-02-21	93	93	93	93	14,000	930
2011-02-18	91	91	91	91	3,000	910
2011-02-16	90	90	90	90	3,000	900
2011-02-14	90	90	90	90	1,000	900
2011-02-10	94	94	90	94	5,000	940
2011-02-07	94	94	94	94	1,000	940
2011-01-25	89	90	89	89	4,000	890
2011-01-21	89	89	89	89	1,000	890
2011-01-20	91	91	91	91	15,000	910
2011-01-18	89	89	89	89	11,000	890
2011-01-17	89	89	89	89	1,000	890
2011-01-11	91	91	91	91	1,000	910

分割・併合履歴： [2017-05-29]1株→0.1株