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
2018-12-25885885885885400885
2018-12-21980980960960400960
2018-12-201,0441,0441,0441,0441,0001,044
2018-12-191,0001,000999999200999
2018-12-181,0451,0451,0001,0009001,000
2018-12-171,0801,0801,0451,0454001,045
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
2018-12-101,0201,0201,0001,0002001,000
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
2018-11-201,0281,0281,0281,0289001,028
2018-11-191,0021,0021,0021,0022001,002
2018-11-161,0151,0151,0111,0112001,011
2018-11-151,0141,0141,0141,0141001,014
2018-11-141,0011,0011,0011,0012,0001,001
2018-11-131,0171,0171,0001,00010,7001,000
2018-11-121,0591,0591,0591,0591001,059
2018-11-09---1,049-1,049
2018-11-081,0491,0491,0491,0491001,049
2018-11-07---1,043-1,043
2018-11-06---1,043-1,043
2018-11-051,0431,0431,0431,0431001,043
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
2018-10-261,0141,0141,0131,0136001,013
2018-10-251,0601,0601,0251,0252001,025
2018-10-24---1,060-1,060
2018-10-23---1,060-1,060
2018-10-221,0601,0601,0601,0609001,060
2018-10-19---1,018-1,018
2018-10-18---1,018-1,018
2018-10-171,0181,0181,0181,0182001,018
2018-10-16---1,015-1,015
2018-10-151,0151,0151,0151,0152001,015
2018-10-121,0691,0691,0131,0136001,013
2018-10-111,0111,0411,0111,0412001,041
2018-10-101,0701,0701,0701,0701001,070
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
2018-09-261,0401,0401,0401,0401001,040
2018-09-25---1,065-1,065
2018-09-21---1,065-1,065
2018-09-201,0651,0651,0651,0659001,065
2018-09-191,0191,0201,0191,0202001,020
2018-09-181,0011,0011,0011,0011001,001
2018-09-14---1,020-1,020
2018-09-13---1,020-1,020
2018-09-121,0201,0201,0201,0201001,020
2018-09-111,0011,0011,0011,0011001,001
2018-09-101,0311,0311,0311,0311001,031
2018-09-071,0401,0401,0011,0011,3001,001
2018-09-06---1,049-1,049
2018-09-051,0491,0491,0491,0491001,049
2018-09-041,0381,0381,0381,0382001,038
2018-09-031,0401,0401,0101,0102001,010
2018-08-311,0401,0401,0101,0101,2001,010
2018-08-30---1,010-1,010
2018-08-29---1,010-1,010
2018-08-28---1,010-1,010
2018-08-271,0101,0101,0101,0102001,010
2018-08-24---1,010-1,010
2018-08-231,0101,0101,0101,0101001,010
2018-08-22---1,005-1,005
2018-08-21---1,005-1,005
2018-08-201,0401,0401,0051,0051,1001,005
2018-08-17---1,000-1,000
2018-08-161,0001,0001,0001,0005001,000
2018-08-151,0271,0271,0271,0271001,027
2018-08-14---1,034-1,034
2018-08-13---1,034-1,034
2018-08-101,0341,0341,0341,0341001,034
2018-08-09---1,034-1,034
2018-08-08---1,034-1,034
2018-08-07---1,034-1,034
2018-08-061,0341,0341,0341,0341001,034
2018-08-031,0051,0051,0051,0051001,005
2018-08-02---1,016-1,016
2018-08-011,0161,0161,0161,0161001,016
2018-07-31---1,035-1,035
2018-07-30---1,035-1,035
2018-07-271,0201,0351,0201,0352001,035
2018-07-261,0051,0051,0051,0052001,005
2018-07-25---1,007-1,007
2018-07-24---1,007-1,007
2018-07-231,0071,0071,0071,0071001,007
2018-07-201,0371,0371,0371,0371,0001,037
2018-07-19---1,035-1,035
2018-07-181,0371,0379901,0351,2001,035
2018-07-171,0391,0391,0061,0199001,019
2018-07-131,0391,0391,0111,0394001,039
2018-07-121,0351,0391,0341,0392,2001,039
2018-07-111,0351,0391,0341,0342,7001,034
2018-07-101,0351,0351,0351,0351001,035
2018-07-09---981-981
2018-07-06---981-981
2018-07-05---981-981
2018-07-04981981981981100981
2018-07-03---1,000-1,000
2018-07-021,0001,0001,0001,0001,3001,000
2018-06-29---1,009-1,009
2018-06-28---1,009-1,009
2018-06-271,0091,0091,0091,0093001,009
2018-06-26---1,010-1,010
2018-06-251,0091,0101,0091,0102001,010
2018-06-22---1,007-1,007
2018-06-21---1,007-1,007
2018-06-201,0071,0071,0071,0071,0001,007
2018-06-191,0101,0101,0041,0044001,004
2018-06-181,0101,0101,0101,0102001,010
2018-06-151,0101,0101,0101,0101,0001,010
2018-06-141,0101,0101,0051,0091,3001,009
2018-06-13---1,040-1,040
2018-06-12---1,040-1,040
2018-06-111,0401,0401,0401,0401001,040
2018-06-08---1,010-1,010
2018-06-071,0101,0101,0101,0101001,010
2018-06-061,0401,0401,0401,0408001,040
2018-06-051,0391,0391,0391,0391001,039
2018-06-04---994-994
2018-06-01---994-994
2018-05-31---994-994
2018-05-30---994-994
2018-05-299799949799941,300994
2018-05-28---994-994
2018-05-25---994-994
2018-05-24994994994994100994
2018-05-23---999-999
2018-05-22---999-999
2018-05-211,0401,0409999991,300999
2018-05-181,0301,0301,0301,0301001,030
2018-05-171,0141,0201,0141,0203001,020
2018-05-16992992992992400992
2018-05-15---1,000-1,000
2018-05-14---1,000-1,000
2018-05-111,0001,0001,0001,0001001,000
2018-05-10---1,000-1,000
2018-05-09---1,000-1,000
2018-05-08---1,000-1,000
2018-05-071,0001,0001,0001,0001001,000
2018-05-02980980980980100980
2018-05-01---985-985
2018-04-27---985-985
2018-04-26985985985985200985
2018-04-25---985-985
2018-04-24---985-985
2018-04-23---985-985
2018-04-209999999859851,200985
2018-04-19995995986986400986
2018-04-16981981981981100981
2018-04-121,0001,000973973400973
2018-04-119861,0409721,0402,9001,040
2018-04-109649909649901,300990
2018-04-06951951950950700950
2018-04-05964964964964200964
2018-04-039559559559551,100955
2018-03-30945945945945100945
2018-03-29936936936936100936
2018-03-27936936936936100936
2018-03-239409509409401,100940
2018-03-229609659359374,500937
2018-03-201,0011,0019609606,200960
2018-03-191,0001,0009709713,500971
2018-03-161,0201,0201,0001,0001,3001,000
2018-03-151,0111,0201,0111,0205001,020
2018-03-141,0091,0091,0091,0092001,009
2018-03-131,0091,0091,0091,0092001,009
2018-03-081,0101,0101,0101,0101001,010
2018-03-079991,0009991,0003001,000
2018-03-061,0001,0001,0001,0001001,000
2018-03-051,0001,0001,0001,0001001,000
2018-03-021,0101,0101,0101,0101001,010
2018-03-011,0001,0101,0001,0102001,010
2018-02-271,0001,0001,0001,0001001,000
2018-02-221,0001,000980980400980
2018-02-201,0301,0301,0301,0309001,030
2018-02-191,0001,000969999700999
2018-02-161,0291,0291,0291,0291001,029
2018-02-151,0201,0201,0201,0201001,020
2018-02-131,0011,0011,0011,0015001,001
2018-02-06975975975975100975
2018-02-051,0141,0141,0141,0141001,014
2018-01-31995995995995100995
2018-01-30994995994995300995
2018-01-291,0201,0201,0201,0201001,020
2018-01-261,0201,0201,0201,0201001,020
2018-01-231,0601,0601,0601,0602001,060
2018-01-221,0441,0501,0211,0403,6001,040
2018-01-191,0181,0401,0101,0401,1001,040
2018-01-181,0001,0009979971,300997
2018-01-171,0121,0121,0121,0122001,012
2018-01-161,0411,0501,0101,0101,6001,010
2018-01-151,0091,0489791,0111,6001,011
2018-01-111,0301,0301,0001,0101,7001,010
2018-01-109551,0009551,0003,7001,000
2018-01-099709709409403,400940
2018-01-05967969967969200969
2018-01-04952952952952100952

分割・併合履歴 : [2017-05-29]1株→0.1株