4995 サンケイ化学(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	102	102	102	102	1,000	1,020
2013-12-27	100	100	100	100	1,000	1,000
2013-12-26	100	100	100	100	2,000	1,000
2013-12-25	96	96	96	96	1,000	960
2013-12-24	96	96	96	96	3,000	960
2013-12-20	100	100	96	96	11,000	960
2013-12-19	100	100	94	96	23,000	960
2013-12-18	100	100	95	96	6,000	960
2013-12-17	100	100	100	100	2,000	1,000
2013-12-13	102	102	100	100	4,000	1,000
2013-12-10	102	102	101	101	12,000	1,010
2013-12-09	101	101	101	101	1,000	1,010
2013-12-05	104	104	101	101	6,000	1,010
2013-12-04	101	104	101	104	12,000	1,040
2013-12-03	101	101	101	101	1,000	1,010
2013-12-02	101	101	101	101	1,000	1,010
2013-11-27	102	102	102	102	5,000	1,020
2013-11-26	103	103	102	102	11,000	1,020
2013-11-25	103	103	103	103	7,000	1,030
2013-11-22	103	105	103	104	6,000	1,040
2013-11-21	105	107	104	104	4,000	1,040
2013-11-20	104	105	104	105	10,000	1,050
2013-11-19	105	105	103	103	3,000	1,030
2013-11-18	105	105	103	103	6,000	1,030
2013-11-15	104	104	104	104	1,000	1,040
2013-11-14	103	103	103	103	1,000	1,030
2013-11-12	105	106	103	106	5,000	1,060
2013-11-11	105	105	105	105	1,000	1,050
2013-11-08	102	102	102	102	1,000	1,020
2013-11-07	103	103	103	103	1,000	1,030
2013-11-06	101	101	101	101	2,000	1,010
2013-11-05	102	102	102	102	2,000	1,020
2013-11-01	107	107	100	104	9,000	1,040
2013-10-31	107	107	107	107	1,000	1,070
2013-10-30	107	107	107	107	1,000	1,070
2013-10-29	107	107	103	103	10,000	1,030
2013-10-28	103	103	103	103	1,000	1,030
2013-10-24	104	104	104	104	1,000	1,040
2013-10-23	105	105	104	104	4,000	1,040
2013-10-21	105	106	105	106	10,000	1,060
2013-10-18	104	105	104	105	3,000	1,050
2013-10-17	101	101	101	101	4,000	1,010
2013-10-16	103	103	102	102	3,000	1,020
2013-10-15	110	110	99	105	16,000	1,050
2013-10-11	104	113	104	113	24,000	1,130
2013-10-10	107	107	107	107	5,000	1,070
2013-10-09	103	103	103	103	1,000	1,030
2013-10-07	103	103	103	103	1,000	1,030
2013-10-04	104	105	104	105	3,000	1,050
2013-09-30	105	105	105	105	3,000	1,050
2013-09-25	103	103	103	103	40,000	1,030
2013-09-24	105	105	105	105	10,000	1,050
2013-09-20	115	115	106	106	11,000	1,060
2013-09-19	110	110	110	110	2,000	1,100
2013-09-17	108	108	108	108	2,000	1,080
2013-09-11	105	105	105	105	4,000	1,050
2013-09-10	108	108	108	108	1,000	1,080
2013-09-06	104	104	104	104	1,000	1,040
2013-09-05	109	109	109	109	1,000	1,090
2013-08-20	111	115	111	115	9,000	1,150
2013-08-06	103	103	103	103	1,000	1,030
2013-08-05	107	107	106	106	2,000	1,060
2013-07-25	107	107	107	107	1,000	1,070
2013-07-24	108	108	108	108	1,000	1,080
2013-07-23	108	108	105	105	4,000	1,050
2013-07-22	127	128	98	107	40,000	1,070
2013-07-19	112	115	112	115	2,000	1,150
2013-07-18	109	109	109	109	1,000	1,090
2013-07-12	107	107	107	107	1,000	1,070
2013-07-10	107	107	107	107	1,000	1,070
2013-07-05	103	103	102	102	2,000	1,020
2013-07-03	98	98	98	98	1,000	980
2013-07-01	98	98	95	95	4,000	950
2013-06-20	101	102	101	102	11,000	1,020
2013-06-19	98	98	96	97	12,000	970
2013-06-13	99	99	99	99	1,000	990
2013-06-12	98	98	98	98	1,000	980
2013-06-10	107	107	97	97	4,000	970
2013-06-07	97	97	97	97	1,000	970
2013-06-06	106	106	102	102	3,000	1,020
2013-06-05	114	114	114	114	1,000	1,140
2013-05-31	110	110	110	110	3,000	1,100
2013-05-27	110	110	110	110	1,000	1,100
2013-05-23	119	119	114	114	4,000	1,140
2013-05-21	129	129	129	129	1,000	1,290
2013-05-20	134	134	117	124	23,000	1,240
2013-05-17	115	124	115	124	23,000	1,240
2013-05-16	105	106	105	105	8,000	1,050
2013-05-15	108	108	106	106	5,000	1,060
2013-05-14	113	113	108	108	6,000	1,080
2013-05-13	112	119	111	119	3,000	1,190
2013-05-10	117	120	115	115	14,000	1,150
2013-05-09	120	125	120	120	7,000	1,200
2013-05-08	120	129	120	120	8,000	1,200
2013-05-07	115	125	115	125	39,000	1,250
2013-05-02	119	121	111	120	82,000	1,200
2013-05-01	111	111	111	111	7,000	1,110
2013-04-25	111	119	111	114	29,000	1,140
2013-04-22	109	111	109	110	16,000	1,100
2013-04-19	101	104	101	104	12,000	1,040
2013-04-18	108	114	108	114	7,000	1,140
2013-04-17	100	105	100	105	13,000	1,050
2013-04-16	97	97	97	97	1,000	970
2013-04-10	98	98	98	98	1,000	980
2013-04-08	101	101	101	101	2,000	1,010
2013-04-05	101	101	101	101	4,000	1,010
2013-03-29	101	101	101	101	1,000	1,010
2013-03-27	100	100	97	97	3,000	970
2013-03-25	110	110	100	105	19,000	1,050
2013-03-22	110	110	110	110	2,000	1,100
2013-03-21	101	112	101	110	57,000	1,100
2013-03-19	106	107	106	107	9,000	1,070
2013-03-18	107	107	107	107	9,000	1,070
2013-03-15	107	107	107	107	6,000	1,070
2013-03-14	106	107	106	107	6,000	1,070
2013-03-13	100	106	100	106	37,000	1,060
2013-03-12	103	103	103	103	9,000	1,030
2013-03-11	105	105	94	100	8,000	1,000
2013-03-06	100	102	100	102	10,000	1,020
2013-03-05	100	100	100	100	1,000	1,000
2013-03-04	90	100	90	100	18,000	1,000
2013-02-28	92	92	92	92	1,000	920
2013-02-20	97	99	97	97	12,000	970
2013-02-18	94	94	94	94	5,000	940
2013-02-15	95	95	95	95	1,000	950
2013-02-13	97	97	93	93	7,000	930
2013-02-12	99	99	99	99	1,000	990
2013-02-07	99	99	99	99	1,000	990
2013-02-06	94	95	94	95	11,000	950
2013-02-05	94	94	94	94	1,000	940
2013-02-04	95	95	91	91	4,000	910
2013-01-25	94	94	94	94	1,000	940
2013-01-24	90	90	90	90	2,000	900
2013-01-22	92	92	88	88	5,000	880
2013-01-21	92	93	92	93	11,000	930
2013-01-18	93	95	92	95	7,000	950
2013-01-17	94	94	94	94	7,000	940
2013-01-16	96	96	95	95	6,000	950
2013-01-10	100	100	100	100	2,000	1,000
2013-01-07	100	100	100	100	1,000	1,000

分割・併合履歴： [2017-05-29]1株→0.1株