4995 サンケイ化学(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | - | - | - | 885 | - | 885 |
2018-12-27 | - | - | - | 885 | - | 885 |
2018-12-26 | - | - | - | 885 | - | 885 |
2018-12-25 | 885 | 885 | 885 | 885 | 400 | 885 |
2018-12-21 | 980 | 980 | 960 | 960 | 400 | 960 |
2018-12-20 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 1,044 |
2018-12-19 | 1,000 | 1,000 | 999 | 999 | 200 | 999 |
2018-12-18 | 1,045 | 1,045 | 1,000 | 1,000 | 900 | 1,000 |
2018-12-17 | 1,080 | 1,080 | 1,045 | 1,045 | 400 | 1,045 |
2018-12-14 | - | - | - | 1,000 | - | 1,000 |
2018-12-13 | - | - | - | 1,000 | - | 1,000 |
2018-12-12 | - | - | - | 1,000 | - | 1,000 |
2018-12-11 | - | - | - | 1,000 | - | 1,000 |
2018-12-10 | 1,020 | 1,020 | 1,000 | 1,000 | 200 | 1,000 |
2018-12-07 | - | - | - | 1,028 | - | 1,028 |
2018-12-06 | - | - | - | 1,028 | - | 1,028 |
2018-12-05 | - | - | - | 1,028 | - | 1,028 |
2018-12-04 | - | - | - | 1,028 | - | 1,028 |
2018-12-03 | - | - | - | 1,028 | - | 1,028 |
2018-11-30 | - | - | - | 1,028 | - | 1,028 |
2018-11-29 | - | - | - | 1,028 | - | 1,028 |
2018-11-28 | - | - | - | 1,028 | - | 1,028 |
2018-11-27 | - | - | - | 1,028 | - | 1,028 |
2018-11-26 | - | - | - | 1,028 | - | 1,028 |
2018-11-22 | - | - | - | 1,028 | - | 1,028 |
2018-11-21 | - | - | - | 1,028 | - | 1,028 |
2018-11-20 | 1,028 | 1,028 | 1,028 | 1,028 | 900 | 1,028 |
2018-11-19 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
2018-11-16 | 1,015 | 1,015 | 1,011 | 1,011 | 200 | 1,011 |
2018-11-15 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
2018-11-14 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 1,001 |
2018-11-13 | 1,017 | 1,017 | 1,000 | 1,000 | 10,700 | 1,000 |
2018-11-12 | 1,059 | 1,059 | 1,059 | 1,059 | 100 | 1,059 |
2018-11-09 | - | - | - | 1,049 | - | 1,049 |
2018-11-08 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
2018-11-07 | - | - | - | 1,043 | - | 1,043 |
2018-11-06 | - | - | - | 1,043 | - | 1,043 |
2018-11-05 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 1,043 |
2018-11-02 | - | - | - | 1,013 | - | 1,013 |
2018-11-01 | - | - | - | 1,013 | - | 1,013 |
2018-10-31 | - | - | - | 1,013 | - | 1,013 |
2018-10-30 | - | - | - | 1,013 | - | 1,013 |
2018-10-29 | - | - | - | 1,013 | - | 1,013 |
2018-10-26 | 1,014 | 1,014 | 1,013 | 1,013 | 600 | 1,013 |
2018-10-25 | 1,060 | 1,060 | 1,025 | 1,025 | 200 | 1,025 |
2018-10-24 | - | - | - | 1,060 | - | 1,060 |
2018-10-23 | - | - | - | 1,060 | - | 1,060 |
2018-10-22 | 1,060 | 1,060 | 1,060 | 1,060 | 900 | 1,060 |
2018-10-19 | - | - | - | 1,018 | - | 1,018 |
2018-10-18 | - | - | - | 1,018 | - | 1,018 |
2018-10-17 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
2018-10-16 | - | - | - | 1,015 | - | 1,015 |
2018-10-15 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
2018-10-12 | 1,069 | 1,069 | 1,013 | 1,013 | 600 | 1,013 |
2018-10-11 | 1,011 | 1,041 | 1,011 | 1,041 | 200 | 1,041 |
2018-10-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2018-10-09 | - | - | - | 1,040 | - | 1,040 |
2018-10-05 | - | - | - | 1,040 | - | 1,040 |
2018-10-04 | - | - | - | 1,040 | - | 1,040 |
2018-10-03 | - | - | - | 1,040 | - | 1,040 |
2018-10-02 | - | - | - | 1,040 | - | 1,040 |
2018-10-01 | - | - | - | 1,040 | - | 1,040 |
2018-09-28 | - | - | - | 1,040 | - | 1,040 |
2018-09-27 | - | - | - | 1,040 | - | 1,040 |
2018-09-26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
2018-09-25 | - | - | - | 1,065 | - | 1,065 |
2018-09-21 | - | - | - | 1,065 | - | 1,065 |
2018-09-20 | 1,065 | 1,065 | 1,065 | 1,065 | 900 | 1,065 |
2018-09-19 | 1,019 | 1,020 | 1,019 | 1,020 | 200 | 1,020 |
2018-09-18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
2018-09-14 | - | - | - | 1,020 | - | 1,020 |
2018-09-13 | - | - | - | 1,020 | - | 1,020 |
2018-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
2018-09-11 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
2018-09-10 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
2018-09-07 | 1,040 | 1,040 | 1,001 | 1,001 | 1,300 | 1,001 |
2018-09-06 | - | - | - | 1,049 | - | 1,049 |
2018-09-05 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
2018-09-04 | 1,038 | 1,038 | 1,038 | 1,038 | 200 | 1,038 |
2018-09-03 | 1,040 | 1,040 | 1,010 | 1,010 | 200 | 1,010 |
2018-08-31 | 1,040 | 1,040 | 1,010 | 1,010 | 1,200 | 1,010 |
2018-08-30 | - | - | - | 1,010 | - | 1,010 |
2018-08-29 | - | - | - | 1,010 | - | 1,010 |
2018-08-28 | - | - | - | 1,010 | - | 1,010 |
2018-08-27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
2018-08-24 | - | - | - | 1,010 | - | 1,010 |
2018-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
2018-08-22 | - | - | - | 1,005 | - | 1,005 |
2018-08-21 | - | - | - | 1,005 | - | 1,005 |
2018-08-20 | 1,040 | 1,040 | 1,005 | 1,005 | 1,100 | 1,005 |
2018-08-17 | - | - | - | 1,000 | - | 1,000 |
2018-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
2018-08-15 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
2018-08-14 | - | - | - | 1,034 | - | 1,034 |
2018-08-13 | - | - | - | 1,034 | - | 1,034 |
2018-08-10 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
2018-08-09 | - | - | - | 1,034 | - | 1,034 |
2018-08-08 | - | - | - | 1,034 | - | 1,034 |
2018-08-07 | - | - | - | 1,034 | - | 1,034 |
2018-08-06 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
2018-08-03 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
2018-08-02 | - | - | - | 1,016 | - | 1,016 |
2018-08-01 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
2018-07-31 | - | - | - | 1,035 | - | 1,035 |
2018-07-30 | - | - | - | 1,035 | - | 1,035 |
2018-07-27 | 1,020 | 1,035 | 1,020 | 1,035 | 200 | 1,035 |
2018-07-26 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
2018-07-25 | - | - | - | 1,007 | - | 1,007 |
2018-07-24 | - | - | - | 1,007 | - | 1,007 |
2018-07-23 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
2018-07-20 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 1,037 |
2018-07-19 | - | - | - | 1,035 | - | 1,035 |
2018-07-18 | 1,037 | 1,037 | 990 | 1,035 | 1,200 | 1,035 |
2018-07-17 | 1,039 | 1,039 | 1,006 | 1,019 | 900 | 1,019 |
2018-07-13 | 1,039 | 1,039 | 1,011 | 1,039 | 400 | 1,039 |
2018-07-12 | 1,035 | 1,039 | 1,034 | 1,039 | 2,200 | 1,039 |
2018-07-11 | 1,035 | 1,039 | 1,034 | 1,034 | 2,700 | 1,034 |
2018-07-10 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
2018-07-09 | - | - | - | 981 | - | 981 |
2018-07-06 | - | - | - | 981 | - | 981 |
2018-07-05 | - | - | - | 981 | - | 981 |
2018-07-04 | 981 | 981 | 981 | 981 | 100 | 981 |
2018-07-03 | - | - | - | 1,000 | - | 1,000 |
2018-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
2018-06-29 | - | - | - | 1,009 | - | 1,009 |
2018-06-28 | - | - | - | 1,009 | - | 1,009 |
2018-06-27 | 1,009 | 1,009 | 1,009 | 1,009 | 300 | 1,009 |
2018-06-26 | - | - | - | 1,010 | - | 1,010 |
2018-06-25 | 1,009 | 1,010 | 1,009 | 1,010 | 200 | 1,010 |
2018-06-22 | - | - | - | 1,007 | - | 1,007 |
2018-06-21 | - | - | - | 1,007 | - | 1,007 |
2018-06-20 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 1,007 |
2018-06-19 | 1,010 | 1,010 | 1,004 | 1,004 | 400 | 1,004 |
2018-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
2018-06-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
2018-06-14 | 1,010 | 1,010 | 1,005 | 1,009 | 1,300 | 1,009 |
2018-06-13 | - | - | - | 1,040 | - | 1,040 |
2018-06-12 | - | - | - | 1,040 | - | 1,040 |
2018-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
2018-06-08 | - | - | - | 1,010 | - | 1,010 |
2018-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
2018-06-06 | 1,040 | 1,040 | 1,040 | 1,040 | 800 | 1,040 |
2018-06-05 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
2018-06-04 | - | - | - | 994 | - | 994 |
2018-06-01 | - | - | - | 994 | - | 994 |
2018-05-31 | - | - | - | 994 | - | 994 |
2018-05-30 | - | - | - | 994 | - | 994 |
2018-05-29 | 979 | 994 | 979 | 994 | 1,300 | 994 |
2018-05-28 | - | - | - | 994 | - | 994 |
2018-05-25 | - | - | - | 994 | - | 994 |
2018-05-24 | 994 | 994 | 994 | 994 | 100 | 994 |
2018-05-23 | - | - | - | 999 | - | 999 |
2018-05-22 | - | - | - | 999 | - | 999 |
2018-05-21 | 1,040 | 1,040 | 999 | 999 | 1,300 | 999 |
2018-05-18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
2018-05-17 | 1,014 | 1,020 | 1,014 | 1,020 | 300 | 1,020 |
2018-05-16 | 992 | 992 | 992 | 992 | 400 | 992 |
2018-05-15 | - | - | - | 1,000 | - | 1,000 |
2018-05-14 | - | - | - | 1,000 | - | 1,000 |
2018-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2018-05-10 | - | - | - | 1,000 | - | 1,000 |
2018-05-09 | - | - | - | 1,000 | - | 1,000 |
2018-05-08 | - | - | - | 1,000 | - | 1,000 |
2018-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2018-05-02 | 980 | 980 | 980 | 980 | 100 | 980 |
2018-05-01 | - | - | - | 985 | - | 985 |
2018-04-27 | - | - | - | 985 | - | 985 |
2018-04-26 | 985 | 985 | 985 | 985 | 200 | 985 |
2018-04-25 | - | - | - | 985 | - | 985 |
2018-04-24 | - | - | - | 985 | - | 985 |
2018-04-23 | - | - | - | 985 | - | 985 |
2018-04-20 | 999 | 999 | 985 | 985 | 1,200 | 985 |
2018-04-19 | 995 | 995 | 986 | 986 | 400 | 986 |
2018-04-16 | 981 | 981 | 981 | 981 | 100 | 981 |
2018-04-12 | 1,000 | 1,000 | 973 | 973 | 400 | 973 |
2018-04-11 | 986 | 1,040 | 972 | 1,040 | 2,900 | 1,040 |
2018-04-10 | 964 | 990 | 964 | 990 | 1,300 | 990 |
2018-04-06 | 951 | 951 | 950 | 950 | 700 | 950 |
2018-04-05 | 964 | 964 | 964 | 964 | 200 | 964 |
2018-04-03 | 955 | 955 | 955 | 955 | 1,100 | 955 |
2018-03-30 | 945 | 945 | 945 | 945 | 100 | 945 |
2018-03-29 | 936 | 936 | 936 | 936 | 100 | 936 |
2018-03-27 | 936 | 936 | 936 | 936 | 100 | 936 |
2018-03-23 | 940 | 950 | 940 | 940 | 1,100 | 940 |
2018-03-22 | 960 | 965 | 935 | 937 | 4,500 | 937 |
2018-03-20 | 1,001 | 1,001 | 960 | 960 | 6,200 | 960 |
2018-03-19 | 1,000 | 1,000 | 970 | 971 | 3,500 | 971 |
2018-03-16 | 1,020 | 1,020 | 1,000 | 1,000 | 1,300 | 1,000 |
2018-03-15 | 1,011 | 1,020 | 1,011 | 1,020 | 500 | 1,020 |
2018-03-14 | 1,009 | 1,009 | 1,009 | 1,009 | 200 | 1,009 |
2018-03-13 | 1,009 | 1,009 | 1,009 | 1,009 | 200 | 1,009 |
2018-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
2018-03-07 | 999 | 1,000 | 999 | 1,000 | 300 | 1,000 |
2018-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2018-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2018-03-02 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
2018-03-01 | 1,000 | 1,010 | 1,000 | 1,010 | 200 | 1,010 |
2018-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2018-02-22 | 1,000 | 1,000 | 980 | 980 | 400 | 980 |
2018-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 1,030 |
2018-02-19 | 1,000 | 1,000 | 969 | 999 | 700 | 999 |
2018-02-16 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
2018-02-15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
2018-02-13 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
2018-02-06 | 975 | 975 | 975 | 975 | 100 | 975 |
2018-02-05 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
2018-01-31 | 995 | 995 | 995 | 995 | 100 | 995 |
2018-01-30 | 994 | 995 | 994 | 995 | 300 | 995 |
2018-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
2018-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
2018-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
2018-01-22 | 1,044 | 1,050 | 1,021 | 1,040 | 3,600 | 1,040 |
2018-01-19 | 1,018 | 1,040 | 1,010 | 1,040 | 1,100 | 1,040 |
2018-01-18 | 1,000 | 1,000 | 997 | 997 | 1,300 | 997 |
2018-01-17 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 1,012 |
2018-01-16 | 1,041 | 1,050 | 1,010 | 1,010 | 1,600 | 1,010 |
2018-01-15 | 1,009 | 1,048 | 979 | 1,011 | 1,600 | 1,011 |
2018-01-11 | 1,030 | 1,030 | 1,000 | 1,010 | 1,700 | 1,010 |
2018-01-10 | 955 | 1,000 | 955 | 1,000 | 3,700 | 1,000 |
2018-01-09 | 970 | 970 | 940 | 940 | 3,400 | 940 |
2018-01-05 | 967 | 969 | 967 | 969 | 200 | 969 |
2018-01-04 | 952 | 952 | 952 | 952 | 100 | 952 |
分割・併合履歴 : [2017-05-29]1株→0.1株