4995 サンケイ化学(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-12-20 | 100 | 100 | 97 | 97 | 12,000 | 970 |
| 2012-12-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-12-18 | 103 | 103 | 101 | 101 | 4,000 | 1,010 |
| 2012-12-17 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2012-12-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-12-05 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-11-20 | 92 | 96 | 92 | 96 | 12,000 | 960 |
| 2012-11-19 | 86 | 92 | 86 | 92 | 4,000 | 920 |
| 2012-11-16 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-11-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-11-05 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-10-24 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-10-22 | 87 | 88 | 87 | 88 | 12,000 | 880 |
| 2012-10-17 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2012-10-11 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2012-10-10 | 85 | 85 | 83 | 83 | 2,000 | 830 |
| 2012-10-05 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2012-09-27 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-09-25 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-09-20 | 85 | 89 | 85 | 88 | 13,000 | 880 |
| 2012-09-18 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2012-09-10 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-09-07 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-09-05 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-08-30 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-08-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-08-24 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-08-23 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-08-20 | 75 | 82 | 75 | 80 | 47,000 | 800 |
| 2012-08-16 | 88 | 90 | 88 | 90 | 4,000 | 900 |
| 2012-08-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-08-10 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-08-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-08-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-08-01 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2012-07-31 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2012-07-24 | 89 | 89 | 87 | 87 | 4,000 | 870 |
| 2012-07-20 | 89 | 91 | 89 | 91 | 14,000 | 910 |
| 2012-07-19 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2012-07-18 | 92 | 93 | 92 | 92 | 4,000 | 920 |
| 2012-07-17 | 92 | 92 | 89 | 89 | 13,000 | 890 |
| 2012-07-10 | 99 | 99 | 92 | 92 | 13,000 | 920 |
| 2012-07-05 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-07-03 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-07-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-06-29 | 95 | 95 | 91 | 91 | 6,000 | 910 |
| 2012-06-25 | 91 | 91 | 90 | 90 | 15,000 | 900 |
| 2012-06-21 | 94 | 96 | 94 | 96 | 2,000 | 960 |
| 2012-06-20 | 97 | 100 | 92 | 92 | 14,000 | 920 |
| 2012-06-19 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2012-06-18 | 98 | 101 | 98 | 101 | 5,000 | 1,010 |
| 2012-06-15 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2012-06-14 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-06-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-06-11 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-06-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-05-31 | 93 | 96 | 93 | 96 | 2,000 | 960 |
| 2012-05-21 | 95 | 102 | 95 | 102 | 10,000 | 1,020 |
| 2012-05-18 | 100 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2012-05-14 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2012-05-11 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-05-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-05-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-05-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-05-01 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2012-04-20 | 108 | 108 | 108 | 108 | 11,000 | 1,080 |
| 2012-04-19 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2012-04-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-04-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-04-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-04-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-04-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-04-05 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2012-03-21 | 119 | 119 | 118 | 118 | 36,000 | 1,180 |
| 2012-03-19 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2012-03-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-03-15 | 85 | 89 | 84 | 89 | 3,000 | 890 |
| 2012-03-12 | 84 | 84 | 82 | 82 | 2,000 | 820 |
| 2012-03-09 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 2012-03-05 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-02-24 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2012-02-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2012-02-20 | 84 | 84 | 84 | 84 | 14,000 | 840 |
| 2012-02-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-02-10 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2012-02-08 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2012-02-07 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2012-02-06 | 80 | 80 | 77 | 77 | 2,000 | 770 |
| 2012-01-31 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2012-01-30 | 76 | 76 | 76 | 76 | 9,000 | 760 |
| 2012-01-26 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2012-01-20 | 79 | 84 | 79 | 84 | 14,000 | 840 |
| 2012-01-19 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2012-01-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-01-13 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2012-01-12 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2012-01-11 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2012-01-10 | 85 | 85 | 80 | 80 | 2,000 | 800 |
| 2012-01-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
