4995 サンケイ化学(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-12-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-12-25 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2014-12-24 | 99 | 100 | 99 | 100 | 54,000 | 1,000 |
| 2014-12-22 | 99 | 99 | 98 | 98 | 12,000 | 980 |
| 2014-12-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2014-12-18 | 97 | 98 | 97 | 98 | 14,000 | 980 |
| 2014-12-17 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2014-12-11 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2014-12-10 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2014-12-09 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2014-12-05 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2014-12-04 | 96 | 100 | 96 | 100 | 7,000 | 1,000 |
| 2014-12-02 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2014-12-01 | 100 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2014-11-26 | 99 | 101 | 99 | 101 | 6,000 | 1,010 |
| 2014-11-25 | 101 | 101 | 98 | 98 | 3,000 | 980 |
| 2014-11-21 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2014-11-20 | 100 | 100 | 97 | 97 | 23,000 | 970 |
| 2014-11-19 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2014-11-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2014-11-17 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2014-11-14 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-11-13 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2014-11-12 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2014-11-11 | 95 | 97 | 95 | 97 | 26,000 | 970 |
| 2014-11-06 | 99 | 99 | 99 | 99 | 8,000 | 990 |
| 2014-11-05 | 103 | 103 | 99 | 99 | 4,000 | 990 |
| 2014-11-04 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2014-10-31 | 98 | 101 | 98 | 101 | 10,000 | 1,010 |
| 2014-10-29 | 98 | 98 | 98 | 98 | 21,000 | 980 |
| 2014-10-20 | 102 | 103 | 102 | 103 | 9,000 | 1,030 |
| 2014-10-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2014-10-14 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2014-10-10 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2014-10-02 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2014-09-29 | 101 | 101 | 99 | 99 | 3,000 | 990 |
| 2014-09-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2014-09-24 | 101 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2014-09-22 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 2014-09-17 | 100 | 100 | 99 | 99 | 7,000 | 990 |
| 2014-09-16 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2014-09-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2014-09-10 | 101 | 102 | 101 | 102 | 18,000 | 1,020 |
| 2014-09-08 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2014-09-05 | 102 | 102 | 100 | 100 | 2,000 | 1,000 |
| 2014-09-04 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2014-09-03 | 104 | 104 | 99 | 102 | 19,000 | 1,020 |
| 2014-09-02 | 103 | 108 | 101 | 101 | 14,000 | 1,010 |
| 2014-09-01 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2014-08-29 | 103 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2014-08-28 | 103 | 103 | 103 | 103 | 11,000 | 1,030 |
| 2014-08-27 | 102 | 107 | 102 | 102 | 45,000 | 1,020 |
| 2014-08-26 | 102 | 102 | 100 | 100 | 2,000 | 1,000 |
| 2014-08-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2014-08-20 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2014-08-19 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2014-08-18 | 99 | 100 | 99 | 100 | 10,000 | 1,000 |
| 2014-08-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2014-08-11 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2014-08-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-08-07 | 98 | 98 | 97 | 97 | 14,000 | 970 |
| 2014-08-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2014-08-01 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2014-07-30 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2014-07-28 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2014-07-22 | 99 | 100 | 97 | 97 | 13,000 | 970 |
| 2014-07-18 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-07-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-07-16 | 98 | 99 | 98 | 99 | 4,000 | 990 |
| 2014-07-15 | 98 | 100 | 98 | 100 | 12,000 | 1,000 |
| 2014-07-11 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2014-07-10 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2014-07-09 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2014-07-08 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2014-07-07 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2014-07-01 | 101 | 101 | 98 | 98 | 9,000 | 980 |
| 2014-06-25 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2014-06-24 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-06-23 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2014-06-20 | 100 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2014-06-19 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 2014-06-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-06-09 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2014-06-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-06-03 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2014-05-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2014-05-20 | 96 | 97 | 96 | 97 | 10,000 | 970 |
| 2014-05-19 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2014-05-12 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-05-09 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2014-05-07 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-04-23 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2014-04-22 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2014-04-21 | 98 | 99 | 98 | 99 | 13,000 | 990 |
| 2014-04-18 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2014-04-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2014-04-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-04-07 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2014-04-02 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2014-03-26 | 93 | 93 | 92 | 92 | 9,000 | 920 |
| 2014-03-24 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2014-03-20 | 94 | 99 | 94 | 99 | 38,000 | 990 |
| 2014-03-19 | 96 | 96 | 96 | 96 | 12,000 | 960 |
| 2014-03-14 | 95 | 95 | 93 | 93 | 20,000 | 930 |
| 2014-03-11 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 2014-03-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2014-03-07 | 93 | 93 | 91 | 93 | 16,000 | 930 |
| 2014-03-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-02-28 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2014-02-27 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 2014-02-26 | 97 | 97 | 96 | 97 | 5,000 | 970 |
| 2014-02-25 | 93 | 97 | 93 | 97 | 48,000 | 970 |
| 2014-02-24 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2014-02-21 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-02-20 | 103 | 103 | 98 | 98 | 14,000 | 980 |
| 2014-02-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-02-17 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2014-02-13 | 97 | 97 | 97 | 97 | 15,000 | 970 |
| 2014-02-10 | 103 | 103 | 98 | 99 | 4,000 | 990 |
| 2014-02-07 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-02-06 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2014-02-05 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2014-02-04 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2014-02-03 | 101 | 101 | 99 | 99 | 3,000 | 990 |
| 2014-01-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2014-01-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2014-01-27 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2014-01-24 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2014-01-23 | 105 | 105 | 102 | 104 | 12,000 | 1,040 |
| 2014-01-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2014-01-21 | 106 | 106 | 103 | 105 | 14,000 | 1,050 |
| 2014-01-20 | 106 | 108 | 106 | 106 | 15,000 | 1,060 |
| 2014-01-17 | 105 | 106 | 103 | 105 | 17,000 | 1,050 |
| 2014-01-16 | 105 | 109 | 102 | 102 | 36,000 | 1,020 |
| 2014-01-15 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2014-01-10 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2014-01-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2014-01-08 | 102 | 102 | 101 | 101 | 12,000 | 1,010 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
