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 |
---|---|---|---|---|---|---|
2016-12-30 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2016-12-26 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2016-12-22 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2016-12-21 | 100 | 100 | 97 | 97 | 14,000 | 970 |
2016-12-20 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
2016-12-19 | 99 | 99 | 96 | 96 | 8,000 | 960 |
2016-12-16 | 95 | 96 | 95 | 96 | 2,000 | 960 |
2016-12-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-12-09 | 96 | 98 | 96 | 98 | 3,000 | 980 |
2016-12-08 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2016-12-07 | 95 | 96 | 95 | 96 | 2,000 | 960 |
2016-12-06 | 95 | 96 | 94 | 94 | 10,000 | 940 |
2016-12-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2016-11-30 | 96 | 96 | 96 | 96 | 2,000 | 960 |
2016-11-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-11-24 | 98 | 98 | 96 | 96 | 3,000 | 960 |
2016-11-22 | 96 | 96 | 96 | 96 | 4,000 | 960 |
2016-11-21 | 95 | 95 | 95 | 95 | 10,000 | 950 |
2016-11-18 | 95 | 95 | 95 | 95 | 3,000 | 950 |
2016-11-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-11-14 | 94 | 94 | 94 | 94 | 2,000 | 940 |
2016-11-10 | 96 | 96 | 93 | 93 | 2,000 | 930 |
2016-11-09 | 93 | 93 | 92 | 92 | 7,000 | 920 |
2016-11-08 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2016-11-04 | 94 | 94 | 92 | 92 | 9,000 | 920 |
2016-11-02 | 94 | 94 | 94 | 94 | 5,000 | 940 |
2016-10-28 | 94 | 96 | 94 | 96 | 2,000 | 960 |
2016-10-27 | 94 | 94 | 94 | 94 | 2,000 | 940 |
2016-10-25 | 94 | 94 | 94 | 94 | 3,000 | 940 |
2016-10-20 | 98 | 98 | 98 | 98 | 10,000 | 980 |
2016-10-14 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2016-10-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-10-11 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2016-10-07 | 92 | 92 | 92 | 92 | 2,000 | 920 |
2016-10-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-10-05 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2016-10-04 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-09-29 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2016-09-23 | 94 | 96 | 94 | 96 | 2,000 | 960 |
2016-09-20 | 96 | 96 | 95 | 95 | 18,000 | 950 |
2016-09-16 | 95 | 96 | 95 | 96 | 6,000 | 960 |
2016-09-12 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2016-09-08 | 97 | 97 | 97 | 97 | 4,000 | 970 |
2016-09-07 | 95 | 97 | 95 | 97 | 3,000 | 970 |
2016-09-05 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2016-09-02 | 96 | 96 | 96 | 96 | 2,000 | 960 |
2016-08-22 | 95 | 95 | 95 | 95 | 9,000 | 950 |
2016-08-19 | 95 | 95 | 95 | 95 | 2,000 | 950 |
2016-08-18 | 94 | 94 | 94 | 94 | 10,000 | 940 |
2016-08-17 | 94 | 94 | 93 | 93 | 3,000 | 930 |
2016-08-15 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2016-08-12 | 92 | 92 | 92 | 92 | 5,000 | 920 |
2016-08-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2016-08-02 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2016-07-20 | 96 | 96 | 95 | 95 | 14,000 | 950 |
2016-07-19 | 96 | 96 | 96 | 96 | 3,000 | 960 |
2016-07-15 | 97 | 97 | 96 | 96 | 3,000 | 960 |
2016-07-14 | 94 | 94 | 94 | 94 | 10,000 | 940 |
2016-07-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2016-07-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-07-05 | 95 | 95 | 95 | 95 | 6,000 | 950 |
2016-07-04 | 95 | 95 | 95 | 95 | 5,000 | 950 |
2016-06-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-06-20 | 100 | 100 | 96 | 96 | 11,000 | 960 |
2016-06-17 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2016-06-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2016-06-13 | 99 | 99 | 97 | 97 | 3,000 | 970 |
2016-06-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2016-06-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2016-06-03 | 98 | 98 | 98 | 98 | 5,000 | 980 |
2016-05-25 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2016-05-20 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
2016-05-19 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
2016-05-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2016-05-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2016-05-12 | 96 | 96 | 96 | 96 | 6,000 | 960 |
2016-05-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
2016-04-26 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2016-04-20 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
2016-04-19 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2016-04-14 | 97 | 97 | 96 | 96 | 2,000 | 960 |
2016-04-13 | 96 | 98 | 96 | 98 | 3,000 | 980 |
2016-04-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2016-04-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2016-04-01 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2016-03-31 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2016-03-23 | 96 | 96 | 96 | 96 | 2,000 | 960 |
2016-03-22 | 104 | 104 | 96 | 96 | 41,000 | 960 |
2016-03-18 | 94 | 96 | 94 | 96 | 3,000 | 960 |
2016-03-17 | 95 | 96 | 92 | 96 | 20,000 | 960 |
2016-03-16 | 96 | 96 | 96 | 96 | 3,000 | 960 |
2016-03-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2016-03-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-03-04 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-02-25 | 92 | 92 | 92 | 92 | 2,000 | 920 |
2016-02-22 | 97 | 97 | 97 | 97 | 10,000 | 970 |
2016-02-17 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-02-15 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2016-02-12 | 93 | 93 | 92 | 92 | 3,000 | 920 |
2016-02-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2016-02-09 | 97 | 97 | 97 | 97 | 2,000 | 970 |
2016-02-05 | 96 | 96 | 96 | 96 | 1,000 | 960 |
2016-02-04 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-01-26 | 92 | 92 | 92 | 92 | 2,000 | 920 |
2016-01-25 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-01-22 | 93 | 93 | 93 | 93 | 3,000 | 930 |
2016-01-21 | 95 | 95 | 94 | 94 | 2,000 | 940 |
2016-01-20 | 99 | 99 | 99 | 99 | 10,000 | 990 |
2016-01-19 | 93 | 96 | 93 | 96 | 4,000 | 960 |
2016-01-18 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-01-15 | 93 | 94 | 93 | 94 | 2,000 | 940 |
2016-01-14 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-01-12 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2016-01-07 | 92 | 92 | 92 | 92 | 1,000 | 920 |
2016-01-04 | 92 | 92 | 92 | 92 | 1,000 | 920 |
分割・併合履歴 : [2017-05-29]1株→0.1株