4995 サンケイ化学(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | - | - | - | 976 | - | 976 |
2020-12-29 | - | - | - | 976 | - | 976 |
2020-12-28 | - | - | - | 976 | - | 976 |
2020-12-25 | - | - | - | 976 | - | 976 |
2020-12-24 | 976 | 976 | 976 | 976 | 100 | 976 |
2020-12-23 | 981 | 981 | 981 | 981 | 100 | 981 |
2020-12-22 | - | - | - | 998 | - | 998 |
2020-12-21 | 998 | 998 | 998 | 998 | 800 | 998 |
2020-12-18 | 1,000 | 1,000 | 998 | 998 | 200 | 998 |
2020-12-17 | 999 | 1,000 | 999 | 1,000 | 600 | 1,000 |
2020-12-16 | 999 | 999 | 990 | 990 | 600 | 990 |
2020-12-15 | 999 | 999 | 999 | 999 | 100 | 999 |
2020-12-14 | - | - | - | 998 | - | 998 |
2020-12-11 | - | - | - | 998 | - | 998 |
2020-12-10 | 998 | 998 | 998 | 998 | 100 | 998 |
2020-12-09 | 985 | 985 | 985 | 985 | 100 | 985 |
2020-12-08 | - | - | - | 970 | - | 970 |
2020-12-07 | - | - | - | 970 | - | 970 |
2020-12-04 | - | - | - | 970 | - | 970 |
2020-12-03 | 970 | 970 | 970 | 970 | 100 | 970 |
2020-12-02 | - | - | - | 1,000 | - | 1,000 |
2020-12-01 | - | - | - | 1,000 | - | 1,000 |
2020-11-30 | - | - | - | 1,000 | - | 1,000 |
2020-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2020-11-26 | 953 | 953 | 953 | 953 | 100 | 953 |
2020-11-25 | 953 | 953 | 953 | 953 | 3,100 | 953 |
2020-11-24 | - | - | - | 967 | - | 967 |
2020-11-20 | 967 | 967 | 967 | 967 | 900 | 967 |
2020-11-19 | 950 | 952 | 950 | 952 | 500 | 952 |
2020-11-18 | 951 | 951 | 951 | 951 | 200 | 951 |
2020-11-17 | 980 | 980 | 980 | 980 | 200 | 980 |
2020-11-16 | - | - | - | 970 | - | 970 |
2020-11-13 | - | - | - | 970 | - | 970 |
2020-11-12 | - | - | - | 970 | - | 970 |
2020-11-11 | 970 | 970 | 970 | 970 | 300 | 970 |
2020-11-10 | - | - | - | 1,000 | - | 1,000 |
2020-11-09 | - | - | - | 1,000 | - | 1,000 |
2020-11-06 | - | - | - | 1,000 | - | 1,000 |
2020-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2020-11-04 | - | - | - | 960 | - | 960 |
2020-11-02 | - | - | - | 960 | - | 960 |
2020-10-30 | - | - | - | 960 | - | 960 |
2020-10-29 | - | - | - | 960 | - | 960 |
2020-10-28 | - | - | - | 960 | - | 960 |
2020-10-27 | 960 | 960 | 960 | 960 | 200 | 960 |
2020-10-26 | 950 | 950 | 945 | 950 | 3,900 | 950 |
2020-10-23 | - | - | - | 980 | - | 980 |
2020-10-22 | - | - | - | 980 | - | 980 |
2020-10-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
2020-10-20 | 985 | 985 | 985 | 985 | 1,800 | 985 |
2020-10-19 | 985 | 985 | 963 | 970 | 2,100 | 970 |
2020-10-16 | - | - | - | 960 | - | 960 |
2020-10-15 | - | - | - | 960 | - | 960 |
2020-10-14 | 965 | 965 | 960 | 960 | 500 | 960 |
2020-10-13 | - | - | - | 1,010 | - | 1,010 |
2020-10-12 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
2020-10-09 | - | - | - | 980 | - | 980 |
2020-10-08 | - | - | - | 980 | - | 980 |
2020-10-07 | 980 | 980 | 980 | 980 | 300 | 980 |
2020-10-06 | - | - | - | 980 | - | 980 |
2020-10-05 | - | - | - | 980 | - | 980 |
2020-10-02 | - | - | - | 980 | - | 980 |
2020-09-30 | 980 | 980 | 980 | 980 | 100 | 980 |
2020-09-29 | 980 | 980 | 980 | 980 | 400 | 980 |
2020-09-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
2020-09-25 | 979 | 979 | 979 | 979 | 1,000 | 979 |
2020-09-24 | - | - | - | 980 | - | 980 |
2020-09-23 | 980 | 980 | 980 | 980 | 1,000 | 980 |
2020-09-18 | - | - | - | 970 | - | 970 |
2020-09-17 | - | - | - | 970 | - | 970 |
2020-09-16 | 970 | 970 | 970 | 970 | 100 | 970 |
2020-09-15 | 980 | 980 | 980 | 980 | 100 | 980 |
2020-09-14 | 980 | 980 | 980 | 980 | 500 | 980 |
2020-09-11 | - | - | - | 979 | - | 979 |
2020-09-10 | 979 | 979 | 979 | 979 | 100 | 979 |
2020-09-09 | 935 | 935 | 935 | 935 | 200 | 935 |
2020-09-08 | - | - | - | 950 | - | 950 |
2020-09-07 | - | - | - | 950 | - | 950 |
2020-09-04 | - | - | - | 950 | - | 950 |
2020-09-03 | 923 | 950 | 923 | 950 | 1,500 | 950 |
2020-09-02 | - | - | - | 950 | - | 950 |
2020-09-01 | - | - | - | 950 | - | 950 |
2020-08-31 | - | - | - | 950 | - | 950 |
2020-08-28 | 950 | 950 | 950 | 950 | 100 | 950 |
2020-08-27 | 960 | 960 | 960 | 960 | 400 | 960 |
2020-08-26 | - | - | - | 980 | - | 980 |
2020-08-25 | - | - | - | 980 | - | 980 |
2020-08-24 | - | - | - | 980 | - | 980 |
2020-08-21 | - | - | - | 980 | - | 980 |
2020-08-20 | 980 | 980 | 980 | 980 | 800 | 980 |
2020-08-19 | 965 | 965 | 965 | 965 | 1,000 | 965 |
2020-08-18 | 965 | 965 | 965 | 965 | 100 | 965 |
2020-08-17 | 965 | 965 | 965 | 965 | 100 | 965 |
2020-08-14 | - | - | - | 980 | - | 980 |
2020-08-13 | - | - | - | 980 | - | 980 |
2020-08-12 | - | - | - | 980 | - | 980 |
2020-08-11 | 980 | 980 | 980 | 980 | 100 | 980 |
2020-08-07 | - | - | - | 991 | - | 991 |
2020-08-06 | - | - | - | 991 | - | 991 |
2020-08-05 | 991 | 991 | 991 | 991 | 100 | 991 |
2020-08-04 | 946 | 946 | 931 | 931 | 500 | 931 |
2020-08-03 | - | - | - | 931 | - | 931 |
2020-07-31 | 930 | 931 | 930 | 931 | 700 | 931 |
2020-07-30 | - | - | - | 955 | - | 955 |
2020-07-29 | - | - | - | 955 | - | 955 |
2020-07-28 | - | - | - | 955 | - | 955 |
2020-07-27 | - | - | - | 955 | - | 955 |
2020-07-22 | - | - | - | 955 | - | 955 |
2020-07-21 | - | - | - | 955 | - | 955 |
2020-07-20 | 1,000 | 1,000 | 955 | 955 | 1,200 | 955 |
2020-07-17 | 990 | 990 | 990 | 990 | 100 | 990 |
2020-07-16 | - | - | - | 990 | - | 990 |
2020-07-15 | 966 | 990 | 966 | 990 | 200 | 990 |
2020-07-14 | 951 | 951 | 951 | 951 | 200 | 951 |
2020-07-13 | 951 | 951 | 951 | 951 | 300 | 951 |
2020-07-10 | 981 | 981 | 981 | 981 | 100 | 981 |
2020-07-09 | 955 | 955 | 951 | 951 | 200 | 951 |
2020-07-08 | 984 | 984 | 984 | 984 | 200 | 984 |
2020-07-07 | - | - | - | 984 | - | 984 |
2020-07-06 | 984 | 984 | 984 | 984 | 100 | 984 |
2020-07-03 | - | - | - | 970 | - | 970 |
2020-07-02 | - | - | - | 970 | - | 970 |
2020-07-01 | - | - | - | 970 | - | 970 |
2020-06-30 | 970 | 970 | 970 | 970 | 300 | 970 |
2020-06-29 | 969 | 970 | 969 | 970 | 800 | 970 |
2020-06-26 | 970 | 970 | 970 | 970 | 200 | 970 |
2020-06-25 | - | - | - | 974 | - | 974 |
2020-06-24 | - | - | - | 974 | - | 974 |
2020-06-23 | - | - | - | 974 | - | 974 |
2020-06-22 | 974 | 974 | 974 | 974 | 900 | 974 |
2020-06-19 | 960 | 960 | 960 | 960 | 100 | 960 |
2020-06-18 | - | - | - | 960 | - | 960 |
2020-06-17 | 960 | 960 | 960 | 960 | 200 | 960 |
2020-06-16 | - | - | - | 954 | - | 954 |
2020-06-15 | - | - | - | 954 | - | 954 |
2020-06-12 | - | - | - | 954 | - | 954 |
2020-06-11 | - | - | - | 954 | - | 954 |
2020-06-10 | 954 | 954 | 954 | 954 | 100 | 954 |
2020-06-09 | - | - | - | 926 | - | 926 |
2020-06-08 | - | - | - | 926 | - | 926 |
2020-06-05 | - | - | - | 926 | - | 926 |
2020-06-04 | - | - | - | 926 | - | 926 |
2020-06-03 | 926 | 926 | 926 | 926 | 1,300 | 926 |
2020-06-02 | 950 | 950 | 950 | 950 | 3,000 | 950 |
2020-06-01 | 950 | 950 | 950 | 950 | 200 | 950 |
2020-05-29 | - | - | - | 950 | - | 950 |
2020-05-28 | - | - | - | 950 | - | 950 |
2020-05-27 | 950 | 950 | 950 | 950 | 100 | 950 |
2020-05-26 | - | - | - | 950 | - | 950 |
2020-05-25 | - | - | - | 950 | - | 950 |
2020-05-22 | - | - | - | 950 | - | 950 |
2020-05-21 | 950 | 950 | 950 | 950 | 500 | 950 |
2020-05-20 | 950 | 950 | 950 | 950 | 900 | 950 |
2020-05-19 | 950 | 950 | 950 | 950 | 200 | 950 |
2020-05-18 | 940 | 940 | 940 | 940 | 100 | 940 |
2020-05-15 | - | - | - | 940 | - | 940 |
2020-05-14 | - | - | - | 940 | - | 940 |
2020-05-13 | - | - | - | 940 | - | 940 |
2020-05-12 | 940 | 940 | 940 | 940 | 100 | 940 |
2020-05-11 | - | - | - | 938 | - | 938 |
2020-05-08 | - | - | - | 938 | - | 938 |
2020-05-07 | 938 | 938 | 938 | 938 | 1,900 | 938 |
2020-05-01 | - | - | - | 928 | - | 928 |
2020-04-30 | - | - | - | 928 | - | 928 |
2020-04-28 | - | - | - | 928 | - | 928 |
2020-04-27 | - | - | - | 928 | - | 928 |
2020-04-24 | - | - | - | 928 | - | 928 |
2020-04-23 | - | - | - | 928 | - | 928 |
2020-04-22 | - | - | - | 928 | - | 928 |
2020-04-21 | 928 | 928 | 928 | 928 | 100 | 928 |
2020-04-20 | 958 | 958 | 958 | 958 | 900 | 958 |
2020-04-17 | 959 | 959 | 950 | 950 | 300 | 950 |
2020-04-16 | 948 | 950 | 948 | 950 | 200 | 950 |
2020-04-15 | - | - | - | 950 | - | 950 |
2020-04-14 | - | - | - | 950 | - | 950 |
2020-04-13 | - | - | - | 950 | - | 950 |
2020-04-10 | 950 | 950 | 950 | 950 | 100 | 950 |
2020-04-09 | - | - | - | 939 | - | 939 |
2020-04-08 | 938 | 939 | 938 | 939 | 2,000 | 939 |
2020-04-07 | - | - | - | 939 | - | 939 |
2020-04-06 | 940 | 940 | 939 | 939 | 300 | 939 |
2020-04-03 | - | - | - | 940 | - | 940 |
2020-04-02 | - | - | - | 940 | - | 940 |
2020-04-01 | - | - | - | 940 | - | 940 |
2020-03-31 | - | - | - | 940 | - | 940 |
2020-03-30 | - | - | - | 940 | - | 940 |
2020-03-27 | - | - | - | 940 | - | 940 |
2020-03-26 | - | - | - | 940 | - | 940 |
2020-03-25 | - | - | - | 940 | - | 940 |
2020-03-24 | - | - | - | 940 | - | 940 |
2020-03-23 | 940 | 940 | 940 | 940 | 3,800 | 940 |
2020-03-19 | 911 | 925 | 911 | 925 | 200 | 925 |
2020-03-18 | - | - | - | 865 | - | 865 |
2020-03-17 | - | - | - | 865 | - | 865 |
2020-03-16 | - | - | - | 865 | - | 865 |
2020-03-13 | 880 | 880 | 865 | 865 | 300 | 865 |
2020-03-12 | - | - | - | 950 | - | 950 |
2020-03-11 | - | - | - | 950 | - | 950 |
2020-03-10 | 950 | 950 | 950 | 950 | 100 | 950 |
2020-03-09 | - | - | - | 965 | - | 965 |
2020-03-06 | - | - | - | 965 | - | 965 |
2020-03-05 | 965 | 965 | 965 | 965 | 100 | 965 |
2020-03-04 | - | - | - | 920 | - | 920 |
2020-03-03 | - | - | - | 920 | - | 920 |
2020-03-02 | - | - | - | 920 | - | 920 |
2020-02-28 | 930 | 930 | 920 | 920 | 400 | 920 |
2020-02-27 | 930 | 930 | 930 | 930 | 100 | 930 |
2020-02-26 | 945 | 945 | 942 | 942 | 300 | 942 |
2020-02-25 | - | - | - | 960 | - | 960 |
2020-02-21 | - | - | - | 960 | - | 960 |
2020-02-20 | 980 | 997 | 960 | 960 | 3,300 | 960 |
2020-02-19 | 989 | 990 | 980 | 980 | 500 | 980 |
2020-02-18 | - | - | - | 980 | - | 980 |
2020-02-17 | - | - | - | 980 | - | 980 |
2020-02-14 | - | - | - | 980 | - | 980 |
2020-02-13 | - | - | - | 980 | - | 980 |
2020-02-12 | - | - | - | 980 | - | 980 |
2020-02-10 | 980 | 980 | 980 | 980 | 100 | 980 |
2020-02-07 | - | - | - | 985 | - | 985 |
2020-02-06 | - | - | - | 985 | - | 985 |
2020-02-05 | - | - | - | 985 | - | 985 |
2020-02-04 | 985 | 985 | 985 | 985 | 300 | 985 |
2020-02-03 | 945 | 945 | 940 | 940 | 500 | 940 |
2020-01-31 | - | - | - | 945 | - | 945 |
2020-01-30 | - | - | - | 945 | - | 945 |
2020-01-29 | 948 | 948 | 945 | 945 | 200 | 945 |
2020-01-28 | - | - | - | 978 | - | 978 |
2020-01-27 | - | - | - | 978 | - | 978 |
2020-01-24 | - | - | - | 978 | - | 978 |
2020-01-23 | 976 | 978 | 976 | 978 | 400 | 978 |
2020-01-22 | 964 | 964 | 964 | 964 | 100 | 964 |
2020-01-21 | - | - | - | 950 | - | 950 |
2020-01-20 | 963 | 963 | 950 | 950 | 1,000 | 950 |
2020-01-17 | 955 | 955 | 951 | 951 | 200 | 951 |
2020-01-16 | 961 | 961 | 950 | 955 | 300 | 955 |
2020-01-15 | 987 | 987 | 947 | 948 | 400 | 948 |
2020-01-14 | 973 | 989 | 973 | 989 | 1,200 | 989 |
2020-01-10 | 974 | 974 | 974 | 974 | 100 | 974 |
2020-01-09 | 945 | 975 | 945 | 975 | 300 | 975 |
2020-01-08 | 951 | 951 | 942 | 942 | 300 | 942 |
2020-01-07 | - | - | - | 975 | - | 975 |
2020-01-06 | 975 | 975 | 975 | 975 | 100 | 975 |
分割・併合履歴 : [2017-05-29]1株→0.1株