4995 サンケイ化学(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-26	937	937	937	937	100	937
2017-12-25	944	944	937	937	1,800	937
2017-12-21	943	943	943	943	200	943
2017-12-20	975	975	958	958	1,300	958
2017-12-18	964	964	960	960	400	960
2017-12-13	964	964	964	964	100	964
2017-12-12	960	960	960	960	100	960
2017-12-11	947	950	947	950	1,100	950
2017-12-07	938	938	938	938	500	938
2017-12-06	940	948	940	940	400	940
2017-12-01	936	936	926	926	200	926
2017-11-30	941	941	941	941	200	941
2017-11-29	951	951	951	951	100	951
2017-11-24	960	960	960	960	600	960
2017-11-22	969	970	969	970	300	970
2017-11-21	958	958	958	958	100	958
2017-11-20	998	998	959	970	1,500	970
2017-11-17	970	998	970	998	400	998
2017-11-15	965	965	960	960	700	960
2017-11-10	994	994	994	994	100	994
2017-11-07	1,005	1,005	976	983	600	983
2017-11-06	1,037	1,037	1,037	1,037	100	1,037
2017-10-31	1,035	1,035	1,035	1,035	200	1,035
2017-10-30	990	990	990	990	400	990
2017-10-27	1,045	1,045	1,010	1,010	300	1,010
2017-10-26	1,015	1,015	1,015	1,015	200	1,015
2017-10-25	1,016	1,016	1,016	1,016	100	1,016
2017-10-24	1,037	1,037	1,037	1,037	200	1,037
2017-10-23	1,045	1,045	1,035	1,045	1,100	1,045
2017-10-20	1,048	1,048	1,045	1,045	1,500	1,045
2017-10-19	986	986	985	985	200	985
2017-10-18	1,001	1,001	1,000	1,000	200	1,000
2017-10-17	1,004	1,004	1,004	1,004	200	1,004
2017-10-16	989	989	989	989	700	989
2017-10-13	1,066	1,066	990	992	2,100	992
2017-10-12	980	1,079	980	1,067	6,600	1,067
2017-10-11	978	979	978	979	200	979
2017-10-10	978	978	978	978	100	978
2017-10-06	961	968	961	968	400	968
2017-10-05	961	961	961	961	100	961
2017-10-04	946	946	946	946	100	946
2017-10-03	946	946	946	946	100	946
2017-10-02	955	955	955	955	100	955
2017-09-29	945	957	945	957	800	957
2017-09-28	939	939	939	939	700	939
2017-09-27	937	937	937	937	100	937
2017-09-22	937	937	930	930	500	930
2017-09-21	930	930	930	930	3,000	930
2017-09-20	947	947	947	947	1,000	947
2017-09-19	940	941	940	941	300	941
2017-09-14	939	939	925	925	300	925
2017-09-11	935	935	913	915	500	915
2017-09-08	948	948	905	905	1,800	905
2017-09-05	945	945	945	945	300	945
2017-09-04	949	949	949	949	100	949
2017-09-01	950	950	950	950	600	950
2017-08-30	943	950	943	950	800	950
2017-08-24	942	942	942	942	100	942
2017-08-23	955	955	955	955	300	955
2017-08-21	954	954	954	954	900	954
2017-08-18	943	943	943	943	500	943
2017-08-17	950	950	950	950	500	950
2017-08-16	941	941	940	940	800	940
2017-08-15	950	950	947	947	300	947
2017-08-14	964	964	947	947	300	947
2017-08-10	968	968	968	968	100	968
2017-08-09	960	960	960	960	300	960
2017-08-07	959	959	959	959	200	959
2017-08-03	948	948	948	948	100	948
2017-07-31	952	952	952	952	100	952
2017-07-26	960	960	960	960	200	960
2017-07-24	947	947	947	947	200	947
2017-07-21	947	947	947	947	100	947
2017-07-20	962	962	947	947	1,100	947
2017-07-19	953	960	953	960	600	960
2017-07-18	959	961	955	961	800	961
2017-07-14	952	952	947	952	1,600	952
2017-07-13	960	960	955	955	1,900	955
2017-07-12	965	1,010	958	958	9,300	958
2017-07-11	959	959	959	959	700	959
2017-07-10	959	959	959	959	300	959
2017-07-07	956	956	941	941	1,100	941
2017-07-06	948	948	945	945	300	945
2017-07-05	939	943	939	943	500	943
2017-07-04	936	936	936	936	300	936
2017-06-29	930	930	930	930	400	930
2017-06-26	930	930	930	930	400	930
2017-06-23	935	935	932	932	500	932
2017-06-22	934	934	932	932	300	932
2017-06-20	948	948	933	933	1,500	933
2017-06-14	938	938	938	938	100	938
2017-06-12	939	939	939	939	100	939
2017-06-09	939	939	939	939	100	939
2017-06-07	932	932	925	925	1,300	925
2017-06-05	947	947	947	947	100	947
2017-06-02	932	932	932	932	100	932
2017-05-31	932	932	932	932	100	932
2017-05-30	930	930	930	930	100	930
2017-05-29	930	930	930	930	100	930
2017-05-23	93	94	93	94	2,000	940
2017-05-22	96	96	94	94	12,000	940
2017-05-18	94	94	94	94	1,000	940
2017-05-16	95	96	94	94	25,000	940
2017-05-12	93	93	93	93	1,000	930
2017-05-11	94	94	94	94	2,000	940
2017-05-10	94	94	94	94	1,000	940
2017-05-09	94	94	94	94	2,000	940
2017-05-08	92	93	92	93	2,000	930
2017-04-28	93	93	91	93	11,000	930
2017-04-26	93	94	92	94	7,000	940
2017-04-20	95	95	95	95	10,000	950
2017-04-19	95	95	95	95	2,000	950
2017-04-18	94	94	92	94	6,000	940
2017-04-14	92	92	92	92	1,000	920
2017-04-13	94	94	91	94	8,000	940
2017-04-12	93	93	93	93	1,000	930
2017-04-11	94	94	94	94	5,000	940
2017-04-10	94	94	94	94	2,000	940
2017-04-06	92	92	91	92	12,000	920
2017-04-05	94	94	94	94	3,000	940
2017-04-03	92	92	92	92	3,000	920
2017-03-27	92	92	92	92	3,000	920
2017-03-23	92	92	92	92	2,000	920
2017-03-21	96	96	96	96	40,000	960
2017-03-17	94	94	94	94	11,000	940
2017-03-16	95	95	94	94	11,000	940
2017-03-15	96	96	94	95	16,000	950
2017-03-14	95	95	95	95	2,000	950
2017-03-13	94	94	93	94	8,000	940
2017-03-10	95	95	95	95	2,000	950
2017-03-09	94	94	94	94	10,000	940
2017-03-06	97	97	97	97	1,000	970
2017-02-28	95	95	95	95	5,000	950
2017-02-27	97	97	96	96	5,000	960
2017-02-23	97	97	97	97	2,000	970
2017-02-20	98	98	96	96	17,000	960
2017-02-17	98	98	98	98	1,000	980
2017-02-15	95	95	95	95	5,000	950
2017-02-13	97	97	97	97	7,000	970
2017-02-10	99	99	98	98	2,000	980
2017-02-06	99	99	98	98	4,000	980
2017-01-27	99	99	99	99	1,000	990
2017-01-20	99	99	99	99	10,000	990
2017-01-19	98	98	98	98	2,000	980
2017-01-18	96	96	96	96	5,000	960
2017-01-17	99	99	98	98	3,000	980
2017-01-16	100	100	98	98	5,000	980
2017-01-11	100	100	99	99	3,000	990
2017-01-10	100	100	100	100	3,000	1,000
2017-01-06	97	97	97	97	2,000	970
2017-01-05	100	100	99	99	2,000	990
2017-01-04	99	99	96	96	2,000	960

分割・併合履歴： [2017-05-29]1株→0.1株