4995 サンケイ化学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30999999991,000990
2016-12-26969696961,000960
2016-12-22979797971,000970
2016-12-21100100979714,000970
2016-12-2010010010010011,0001,000
2016-12-19999996968,000960
2016-12-16959695962,000960
2016-12-13959595951,000950
2016-12-09969896983,000980
2016-12-08979797971,000970
2016-12-07959695962,000960
2016-12-069596949410,000940
2016-12-05989898981,000980
2016-11-30969696962,000960
2016-11-25959595951,000950
2016-11-24989896963,000960
2016-11-22969696964,000960
2016-11-219595959510,000950
2016-11-18959595953,000950
2016-11-16959595951,000950
2016-11-14949494942,000940
2016-11-10969693932,000930
2016-11-09939392927,000920
2016-11-08929292921,000920
2016-11-04949492929,000920
2016-11-02949494945,000940
2016-10-28949694962,000960
2016-10-27949494942,000940
2016-10-25949494943,000940
2016-10-209898989810,000980
2016-10-14949494941,000940
2016-10-13959595951,000950
2016-10-11949494941,000940
2016-10-07929292922,000920
2016-10-06959595951,000950
2016-10-05969696961,000960
2016-10-04939393931,000930
2016-09-29949494941,000940
2016-09-23949694962,000960
2016-09-209696959518,000950
2016-09-16959695966,000960
2016-09-12979797971,000970
2016-09-08979797974,000970
2016-09-07959795973,000970
2016-09-05979797971,000970
2016-09-02969696962,000960
2016-08-22959595959,000950
2016-08-19959595952,000950
2016-08-189494949410,000940
2016-08-17949493933,000930
2016-08-15949494941,000940
2016-08-12929292925,000920
2016-08-10979797971,000970
2016-08-02979797971,000970
2016-07-209696959514,000950
2016-07-19969696963,000960
2016-07-15979796963,000960
2016-07-149494949410,000940
2016-07-11999999991,000990
2016-07-06959595951,000950
2016-07-05959595956,000950
2016-07-04959595955,000950
2016-06-27959595951,000950
2016-06-20100100969611,000960
2016-06-17989898982,000980
2016-06-16989898982,000980
2016-06-13999997973,000970
2016-06-101001001001001,0001,000
2016-06-06979797971,000970
2016-06-03989898985,000980
2016-05-25989898981,000980
2016-05-201031031031039,0001,030
2016-05-191001021001023,0001,020
2016-05-171001001001001,0001,000
2016-05-13999999991,000990
2016-05-12969696966,000960
2016-05-11999999991,000990
2016-04-26989898982,000980
2016-04-2010310310310310,0001,030
2016-04-191001001001002,0001,000
2016-04-14979796962,000960
2016-04-13969896983,000980
2016-04-111001001001001,0001,000
2016-04-051001001001002,0001,000
2016-04-01969696961,000960
2016-03-31969696961,000960
2016-03-23969696962,000960
2016-03-22104104969641,000960
2016-03-18949694963,000960
2016-03-179596929620,000960
2016-03-16969696963,000960
2016-03-10969696961,000960
2016-03-07939393931,000930
2016-03-04939393931,000930
2016-02-25929292922,000920
2016-02-229797979710,000970
2016-02-17939393931,000930
2016-02-15929292921,000920
2016-02-12939392923,000920
2016-02-10969696961,000960
2016-02-09979797972,000970
2016-02-05969696961,000960
2016-02-04939393931,000930
2016-01-26929292922,000920
2016-01-25939393931,000930
2016-01-22939393933,000930
2016-01-21959594942,000940
2016-01-209999999910,000990
2016-01-19939693964,000960
2016-01-18939393931,000930
2016-01-15939493942,000940
2016-01-14939393931,000930
2016-01-12949494941,000940
2016-01-07929292921,000920
2016-01-04929292921,000920

分割・併合履歴 : [2017-05-29]1株→0.1株