1. HOME >
  2. 株価時系列 >
  3. 4995 >
  4. 2022年

4995 サンケイ化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---1,280-1,280
2022-12-29---1,280-1,280
2022-12-28---1,280-1,280
2022-12-27---1,280-1,280
2022-12-261,2801,2801,2801,2806001,280
2022-12-23---1,294-1,294
2022-12-22---1,294-1,294
2022-12-211,3001,3001,2941,2942001,294
2022-12-201,3201,3201,2401,2401,5001,240
2022-12-191,2711,2891,2701,2898001,289
2022-12-161,2701,2701,2701,2701001,270
2022-12-151,2701,2701,2701,2701001,270
2022-12-14---1,267-1,267
2022-12-13---1,267-1,267
2022-12-12---1,267-1,267
2022-12-09---1,267-1,267
2022-12-08---1,267-1,267
2022-12-07---1,267-1,267
2022-12-06---1,267-1,267
2022-12-05---1,267-1,267
2022-12-021,2671,2671,2671,2671001,267
2022-12-01---1,267-1,267
2022-11-301,2671,2671,2671,2671001,267
2022-11-29---1,262-1,262
2022-11-281,2621,2621,2621,2621001,262
2022-11-251,2801,2801,1941,2801,3001,280
2022-11-24---1,310-1,310
2022-11-22---1,310-1,310
2022-11-211,3101,3101,3101,3106001,310
2022-11-181,2801,2801,2801,2801001,280
2022-11-17---1,250-1,250
2022-11-161,2501,2501,2501,2505001,250
2022-11-151,2901,2901,2901,2901001,290
2022-11-14---1,311-1,311
2022-11-111,3111,3111,3111,3111001,311
2022-11-101,3201,3201,3201,3201001,320
2022-11-09---1,292-1,292
2022-11-08---1,292-1,292
2022-11-071,2921,2921,2921,2921001,292
2022-11-04---1,262-1,262
2022-11-02---1,262-1,262
2022-11-01---1,262-1,262
2022-10-31---1,262-1,262
2022-10-28---1,262-1,262
2022-10-27---1,262-1,262
2022-10-261,2621,2621,2621,2621001,262
2022-10-25---1,350-1,350
2022-10-24---1,350-1,350
2022-10-21---1,350-1,350
2022-10-201,3501,3501,3501,3506001,350
2022-10-191,3251,3251,3211,3215001,321
2022-10-18---1,310-1,310
2022-10-171,3101,3101,3101,3101001,310
2022-10-14---1,300-1,300
2022-10-131,3001,3001,3001,3002001,300
2022-10-12---1,300-1,300
2022-10-11---1,300-1,300
2022-10-07---1,300-1,300
2022-10-06---1,300-1,300
2022-10-05---1,300-1,300
2022-10-04---1,300-1,300
2022-10-03---1,300-1,300
2022-09-30---1,300-1,300
2022-09-29---1,300-1,300
2022-09-28---1,300-1,300
2022-09-27---1,300-1,300
2022-09-261,3001,3001,3001,3001001,300
2022-09-22---1,300-1,300
2022-09-21---1,300-1,300
2022-09-201,3001,3001,3001,3007001,300
2022-09-161,3001,3001,3001,3002001,300
2022-09-15---1,300-1,300
2022-09-141,3001,3001,3001,3003001,300
2022-09-131,3001,3001,3001,3002001,300
2022-09-12---1,290-1,290
2022-09-09---1,290-1,290
2022-09-08---1,290-1,290
2022-09-07---1,290-1,290
2022-09-061,2901,2901,2901,2901001,290
2022-09-05---1,300-1,300
2022-09-02---1,300-1,300
2022-09-01---1,300-1,300
2022-08-31---1,300-1,300
2022-08-30---1,300-1,300
2022-08-29---1,300-1,300
2022-08-261,2991,3001,2991,3003001,300
2022-08-25---1,273-1,273
2022-08-24---1,273-1,273
2022-08-231,2431,2731,2431,2732001,273
2022-08-221,3001,3001,3001,3007001,300
2022-08-191,3001,3001,3001,3002001,300
2022-08-181,3051,3051,3051,3051001,305
2022-08-171,3201,3201,3081,3082001,308
2022-08-16---1,338-1,338
2022-08-15---1,338-1,338
2022-08-12---1,338-1,338
2022-08-101,3381,3381,3381,3381001,338
2022-08-09---1,370-1,370
2022-08-08---1,370-1,370
2022-08-051,3701,3701,3701,3701001,370
2022-08-04---1,220-1,220
2022-08-03---1,220-1,220
2022-08-02---1,220-1,220
2022-08-01---1,220-1,220
2022-07-29---1,220-1,220
2022-07-28---1,220-1,220
2022-07-27---1,220-1,220
2022-07-261,2501,2501,2201,2202001,220
2022-07-25---1,280-1,280
2022-07-22---1,280-1,280
2022-07-211,2801,2801,2801,2801001,280
2022-07-201,2801,2801,2801,2806001,280
2022-07-191,2761,2761,2761,2761001,276
2022-07-15---1,246-1,246
2022-07-14---1,246-1,246
2022-07-13---1,246-1,246
2022-07-121,2721,2721,2461,2462001,246
2022-07-11---1,212-1,212
2022-07-081,2201,2201,2121,2124001,212
2022-07-07---1,280-1,280
2022-07-06---1,280-1,280
2022-07-051,2801,2801,2801,2801001,280
2022-07-041,3201,3201,2801,2804001,280
2022-07-011,2661,3201,2661,3209001,320
2022-06-301,2361,2361,2361,2361001,236
2022-06-29---1,249-1,249
2022-06-28---1,249-1,249
2022-06-27---1,249-1,249
2022-06-24---1,249-1,249
2022-06-23---1,249-1,249
2022-06-22---1,249-1,249
2022-06-211,2501,2501,2491,2496001,249
2022-06-201,3491,3491,3191,3197001,319
2022-06-171,1801,2001,1801,2002001,200
2022-06-16---1,150-1,150
2022-06-151,1501,1501,1501,1502001,150
2022-06-14---1,177-1,177
2022-06-13---1,177-1,177
2022-06-101,1981,1991,1771,1771,1001,177
2022-06-09---1,195-1,195
2022-06-081,1901,1951,1901,1952001,195
2022-06-07---1,165-1,165
2022-06-06---1,165-1,165
2022-06-031,1651,1651,1651,1651001,165
2022-06-021,1651,1651,1651,1651001,165
2022-06-011,1491,1501,1491,1506001,150
2022-05-31---1,120-1,120
2022-05-30---1,120-1,120
2022-05-27---1,120-1,120
2022-05-261,1201,1201,1201,1201001,120
2022-05-251,1501,1501,1501,1504001,150
2022-05-24---1,140-1,140
2022-05-231,1201,1401,1201,1403001,140
2022-05-201,1951,1951,1651,1651,0001,165
2022-05-191,1201,1201,1201,1201001,120
2022-05-18---1,115-1,115
2022-05-17---1,115-1,115
2022-05-161,0851,1151,0851,1153001,115
2022-05-13---1,085-1,085
2022-05-12---1,085-1,085
2022-05-11---1,085-1,085
2022-05-10---1,085-1,085
2022-05-09---1,085-1,085
2022-05-06---1,085-1,085
2022-05-02---1,085-1,085
2022-04-28---1,085-1,085
2022-04-27---1,085-1,085
2022-04-26---1,085-1,085
2022-04-251,0851,0851,0851,0852001,085
2022-04-221,1351,1351,1351,1352001,135
2022-04-211,1501,1501,1151,1155001,115
2022-04-201,1801,1801,1801,1807001,180
2022-04-19---1,150-1,150
2022-04-181,1491,1501,1481,1501,2001,150
2022-04-15---1,148-1,148
2022-04-14---1,148-1,148
2022-04-131,1481,1481,1481,1481001,148
2022-04-12---1,150-1,150
2022-04-111,1501,1501,1501,1505001,150
2022-04-08---1,120-1,120
2022-04-071,0901,1201,0901,1208001,120
2022-04-061,1801,1801,1801,1802001,180
2022-04-051,2491,2491,1801,1807001,180
2022-04-04---1,189-1,189
2022-04-011,1891,1891,1891,1891001,189
2022-03-311,2491,2491,2491,2491001,249
2022-03-30---1,235-1,235
2022-03-29---1,235-1,235
2022-03-28---1,235-1,235
2022-03-25---1,235-1,235
2022-03-24---1,235-1,235
2022-03-23---1,235-1,235
2022-03-221,2651,2651,2051,2354,2001,235
2022-03-181,3001,3001,2901,2901,3001,290
2022-03-171,2501,3001,2501,3001,7001,300
2022-03-16---1,250-1,250
2022-03-151,2501,2501,2501,2502001,250
2022-03-141,2501,2501,2501,2506001,250
2022-03-11---1,250-1,250
2022-03-101,2491,2501,2491,2507001,250
2022-03-091,3211,3211,2031,2331,0001,233
2022-03-081,3901,3901,2611,3212,2001,321
2022-03-071,3901,3901,3901,3901001,390
2022-03-04---1,420-1,420
2022-03-03---1,420-1,420
2022-03-02---1,420-1,420
2022-03-011,4201,4201,4201,4201001,420
2022-02-28---1,390-1,390
2022-02-251,4201,4201,3901,3903001,390
2022-02-241,4201,4201,4201,4202001,420
2022-02-221,4201,4201,4201,4202001,420
2022-02-211,4601,4601,4301,4308001,430
2022-02-181,3801,3801,3801,3801001,380
2022-02-17---1,350-1,350
2022-02-161,3501,3501,3501,3501001,350
2022-02-15---1,320-1,320
2022-02-141,3501,3501,3201,3202001,320
2022-02-10---1,350-1,350
2022-02-09---1,350-1,350
2022-02-08---1,350-1,350
2022-02-07---1,350-1,350
2022-02-041,3501,3501,3501,3501001,350
2022-02-031,3201,3201,3201,3201001,320
2022-02-02---1,350-1,350
2022-02-011,3201,3501,3201,3502001,350
2022-01-31---1,410-1,410
2022-01-28---1,410-1,410
2022-01-27---1,410-1,410
2022-01-26---1,410-1,410
2022-01-25---1,410-1,410
2022-01-24---1,410-1,410
2022-01-211,4101,4101,4101,4101001,410
2022-01-201,4401,4401,4401,4406001,440
2022-01-19---1,371-1,371
2022-01-181,3711,3711,3711,3711001,371
2022-01-171,3701,3701,3701,3701001,370
2022-01-141,3701,3701,3701,3704001,370
2022-01-131,3701,3701,3701,3705001,370
2022-01-121,3401,3401,3401,3401001,340
2022-01-111,3981,3991,3381,3401,0001,340
2022-01-07---1,310-1,310
2022-01-061,3101,3101,3101,3104001,310
2022-01-051,3291,3591,2991,3041,0001,304
2022-01-041,3001,3001,3001,3001001,300

分割・併合履歴 ： [2017-05-29]1株→0.1株