4995 サンケイ化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2015-12-25 | 92 | 92 | 92 | 92 | 14,000 | 920 |
| 2015-12-24 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2015-12-22 | 94 | 94 | 92 | 92 | 4,000 | 920 |
| 2015-12-21 | 99 | 99 | 98 | 98 | 12,000 | 980 |
| 2015-12-18 | 93 | 94 | 92 | 94 | 5,000 | 940 |
| 2015-12-17 | 94 | 94 | 93 | 93 | 120,000 | 930 |
| 2015-12-14 | 94 | 94 | 93 | 93 | 10,000 | 930 |
| 2015-12-11 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2015-12-10 | 96 | 96 | 94 | 94 | 2,000 | 940 |
| 2015-12-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2015-12-07 | 97 | 97 | 96 | 96 | 18,000 | 960 |
| 2015-12-04 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2015-12-03 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2015-12-02 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2015-11-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2015-11-25 | 103 | 103 | 96 | 96 | 5,000 | 960 |
| 2015-11-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2015-11-20 | 104 | 104 | 104 | 104 | 9,000 | 1,040 |
| 2015-11-19 | 96 | 100 | 96 | 99 | 10,000 | 990 |
| 2015-11-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2015-11-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2015-11-11 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2015-11-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2015-11-09 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2015-11-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2015-10-20 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2015-10-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2015-10-16 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2015-10-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2015-10-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2015-10-08 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2015-10-07 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2015-10-06 | 91 | 92 | 91 | 92 | 3,000 | 920 |
| 2015-09-30 | 94 | 94 | 91 | 91 | 2,000 | 910 |
| 2015-09-28 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2015-09-24 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2015-09-15 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2015-09-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2015-09-11 | 95 | 95 | 93 | 95 | 5,000 | 950 |
| 2015-09-10 | 98 | 100 | 97 | 100 | 5,000 | 1,000 |
| 2015-09-08 | 92 | 93 | 92 | 93 | 12,000 | 930 |
| 2015-09-07 | 100 | 100 | 97 | 97 | 4,000 | 970 |
| 2015-09-04 | 98 | 98 | 93 | 93 | 4,000 | 930 |
| 2015-08-28 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2015-08-25 | 92 | 95 | 92 | 95 | 3,000 | 950 |
| 2015-08-24 | 99 | 100 | 99 | 100 | 20,000 | 1,000 |
| 2015-08-21 | 101 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2015-08-20 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 2015-08-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2015-08-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2015-08-14 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2015-08-11 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2015-08-10 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2015-08-06 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2015-08-05 | 108 | 108 | 103 | 103 | 13,000 | 1,030 |
| 2015-08-04 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2015-08-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2015-07-31 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2015-07-28 | 105 | 108 | 105 | 108 | 13,000 | 1,080 |
| 2015-07-27 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2015-07-24 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2015-07-22 | 108 | 108 | 106 | 106 | 2,000 | 1,060 |
| 2015-07-21 | 109 | 109 | 109 | 109 | 10,000 | 1,090 |
| 2015-07-17 | 109 | 109 | 104 | 104 | 7,000 | 1,040 |
| 2015-07-16 | 108 | 108 | 103 | 104 | 12,000 | 1,040 |
| 2015-07-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2015-07-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2015-07-13 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2015-07-10 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2015-07-09 | 98 | 101 | 96 | 101 | 22,000 | 1,010 |
| 2015-07-08 | 105 | 105 | 101 | 102 | 21,000 | 1,020 |
| 2015-07-07 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2015-07-06 | 107 | 107 | 102 | 106 | 10,000 | 1,060 |
| 2015-07-03 | 104 | 107 | 103 | 107 | 12,000 | 1,070 |
| 2015-07-02 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2015-07-01 | 108 | 108 | 103 | 103 | 3,000 | 1,030 |
| 2015-06-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2015-06-26 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2015-06-25 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2015-06-24 | 108 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2015-06-23 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2015-06-22 | 109 | 109 | 109 | 109 | 9,000 | 1,090 |
| 2015-06-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2015-06-18 | 108 | 108 | 106 | 106 | 6,000 | 1,060 |
| 2015-06-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2015-06-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2015-06-15 | 109 | 109 | 106 | 106 | 3,000 | 1,060 |
| 2015-06-11 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2015-06-10 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2015-06-09 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2015-06-08 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2015-06-05 | 109 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2015-06-04 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2015-05-29 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2015-05-28 | 107 | 109 | 106 | 106 | 5,000 | 1,060 |
| 2015-05-27 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2015-05-26 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2015-05-25 | 107 | 107 | 105 | 105 | 10,000 | 1,050 |
| 2015-05-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2015-05-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2015-05-20 | 111 | 111 | 107 | 107 | 11,000 | 1,070 |
| 2015-05-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2015-05-18 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2015-05-15 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2015-05-12 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2015-05-11 | 112 | 112 | 107 | 107 | 9,000 | 1,070 |
| 2015-05-01 | 109 | 109 | 108 | 108 | 2,000 | 1,080 |
| 2015-04-30 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2015-04-28 | 113 | 113 | 108 | 111 | 9,000 | 1,110 |
| 2015-04-24 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2015-04-23 | 109 | 110 | 109 | 110 | 3,000 | 1,100 |
| 2015-04-22 | 109 | 110 | 108 | 108 | 8,000 | 1,080 |
| 2015-04-21 | 111 | 113 | 110 | 110 | 6,000 | 1,100 |
| 2015-04-20 | 114 | 114 | 113 | 113 | 10,000 | 1,130 |
| 2015-04-17 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2015-04-16 | 110 | 110 | 108 | 108 | 4,000 | 1,080 |
| 2015-04-14 | 115 | 115 | 111 | 112 | 25,000 | 1,120 |
| 2015-04-13 | 114 | 114 | 110 | 114 | 9,000 | 1,140 |
| 2015-04-10 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2015-04-09 | 111 | 111 | 110 | 110 | 4,000 | 1,100 |
| 2015-04-07 | 110 | 114 | 110 | 111 | 15,000 | 1,110 |
| 2015-04-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2015-04-03 | 111 | 112 | 111 | 112 | 3,000 | 1,120 |
| 2015-04-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2015-04-01 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2015-03-31 | 109 | 110 | 109 | 110 | 2,000 | 1,100 |
| 2015-03-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2015-03-27 | 111 | 114 | 109 | 111 | 9,000 | 1,110 |
| 2015-03-26 | 112 | 113 | 108 | 110 | 16,000 | 1,100 |
| 2015-03-25 | 115 | 115 | 112 | 112 | 14,000 | 1,120 |
| 2015-03-24 | 111 | 119 | 111 | 115 | 55,000 | 1,150 |
| 2015-03-23 | 116 | 116 | 110 | 111 | 27,000 | 1,110 |
| 2015-03-20 | 109 | 121 | 104 | 116 | 193,000 | 1,160 |
| 2015-03-19 | 104 | 104 | 102 | 103 | 31,000 | 1,030 |
| 2015-03-18 | 103 | 104 | 103 | 104 | 13,000 | 1,040 |
| 2015-03-17 | 104 | 105 | 103 | 103 | 37,000 | 1,030 |
| 2015-03-16 | 100 | 104 | 100 | 104 | 51,000 | 1,040 |
| 2015-03-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2015-03-10 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2015-03-06 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2015-03-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2015-03-04 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2015-03-03 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2015-02-27 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2015-02-25 | 99 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2015-02-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2015-02-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2015-02-20 | 99 | 99 | 98 | 99 | 15,000 | 990 |
| 2015-02-19 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2015-02-18 | 99 | 99 | 98 | 98 | 10,000 | 980 |
| 2015-02-17 | 98 | 99 | 98 | 99 | 7,000 | 990 |
| 2015-02-16 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2015-02-12 | 98 | 101 | 98 | 101 | 4,000 | 1,010 |
| 2015-02-10 | 101 | 101 | 99 | 99 | 4,000 | 990 |
| 2015-02-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2015-02-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2015-01-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2015-01-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2015-01-20 | 101 | 101 | 101 | 101 | 10,000 | 1,010 |
| 2015-01-15 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2015-01-14 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2015-01-13 | 99 | 99 | 98 | 98 | 4,000 | 980 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
