サンケイ化学(4995)の株価時系列情報
サンケイ化学(4995)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/11 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2024/04/10 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2024/04/09 | 1,213 | 1,213 | 1,212 | 1,212 | 300 |
| 2024/04/08 | 1,212 | 1,212 | 1,212 | 1,212 | 300 |
| 2024/04/05 | 1,260 | 1,385 | 1,210 | 1,210 | 2,000 |
| 2024/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2024/03/27 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2024/03/22 | 1,195 | 1,222 | 1,195 | 1,222 | 300 |
| 2024/03/21 | 1,370 | 1,385 | 1,345 | 1,345 | 4,300 |
| 2024/03/19 | 1,221 | 1,221 | 1,220 | 1,220 | 200 |
| 2024/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2024/03/13 | 1,194 | 1,199 | 1,194 | 1,199 | 1,000 |
| 2024/03/12 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2024/03/11 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2024/03/08 | 1,224 | 1,224 | 1,160 | 1,160 | 1,500 |
| 2024/03/07 | 1,200 | 1,231 | 1,194 | 1,194 | 2,700 |
| 2024/03/06 | 1,177 | 1,177 | 1,177 | 1,177 | 200 |
| 2024/03/05 | 1,176 | 1,176 | 1,176 | 1,176 | 200 |
| 2024/03/01 | 1,178 | 1,178 | 1,178 | 1,178 | 300 |
| 2024/02/27 | 1,198 | 1,198 | 1,175 | 1,175 | 300 |
| 2024/02/26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2024/02/20 | 1,200 | 1,200 | 1,173 | 1,173 | 900 |
| 2024/02/19 | 1,210 | 1,210 | 1,200 | 1,200 | 400 |
| 2024/02/16 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2024/02/14 | 1,186 | 1,188 | 1,186 | 1,188 | 200 |
| 2024/02/13 | 1,200 | 1,200 | 1,186 | 1,186 | 200 |
| 2024/02/09 | 1,175 | 1,175 | 1,170 | 1,170 | 200 |
| 2024/02/08 | 1,175 | 1,175 | 1,175 | 1,175 | 900 |
| 2024/01/29 | 1,179 | 1,179 | 1,179 | 1,179 | 300 |
| 2024/01/23 | 1,179 | 1,179 | 1,160 | 1,160 | 200 |
| 2024/01/22 | 1,212 | 1,212 | 1,151 | 1,151 | 1,100 |
| 2024/01/19 | 1,180 | 1,208 | 1,180 | 1,208 | 200 |
| 2024/01/18 | 1,187 | 1,187 | 1,180 | 1,180 | 500 |
| 2024/01/17 | 1,180 | 1,186 | 1,180 | 1,186 | 300 |
| 2024/01/16 | 1,178 | 1,180 | 1,178 | 1,180 | 500 |
| 2024/01/15 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2024/01/12 | 1,153 | 1,153 | 1,153 | 1,153 | 300 |
| 2024/01/11 | 1,199 | 1,199 | 1,142 | 1,142 | 500 |
| 2024/01/10 | 1,198 | 1,199 | 1,198 | 1,199 | 200 |
| 2024/01/05 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2024/01/04 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2023/12/25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2023/12/20 | 1,200 | 1,200 | 1,170 | 1,170 | 900 |
| 2023/12/19 | 1,175 | 1,175 | 1,170 | 1,170 | 400 |
| 2023/12/18 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
| 2023/12/15 | 1,155 | 1,155 | 1,155 | 1,155 | 500 |
| 2023/12/14 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2023/12/11 | 1,215 | 1,215 | 1,185 | 1,185 | 200 |
| 2023/12/05 | 1,215 | 1,215 | 1,185 | 1,185 | 300 |
| 2023/12/01 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2023/11/29 | 1,155 | 1,155 | 1,155 | 1,155 | 400 |
| 2023/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2023/11/27 | 1,155 | 1,155 | 1,150 | 1,150 | 700 |
| 2023/11/24 | 1,164 | 1,164 | 1,164 | 1,164 | 500 |
| 2023/11/21 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
| 2023/11/20 | 1,314 | 1,314 | 1,284 | 1,284 | 800 |
| 2023/11/17 | 1,210 | 1,290 | 1,210 | 1,260 | 300 |
| 2023/11/15 | 1,180 | 1,180 | 1,150 | 1,180 | 600 |
| 2023/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2023/10/24 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2023/10/23 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2023/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2023/10/19 | 1,206 | 1,210 | 1,200 | 1,200 | 500 |
| 2023/10/17 | 1,193 | 1,193 | 1,193 | 1,193 | 200 |
| 2023/10/11 | 1,163 | 1,163 | 1,163 | 1,163 | 200 |
| 2023/10/10 | 1,253 | 1,254 | 1,170 | 1,170 | 1,000 |
| 2023/10/06 | 1,190 | 1,200 | 1,190 | 1,200 | 400 |
| 2023/10/02 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2023/09/27 | 1,160 | 1,160 | 1,160 | 1,160 | 800 |
| 2023/09/26 | 1,165 | 1,165 | 1,160 | 1,160 | 500 |
| 2023/09/25 | 1,190 | 1,190 | 1,170 | 1,170 | 200 |
| 2023/09/22 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2023/09/20 | 1,170 | 1,170 | 1,170 | 1,170 | 700 |
| 2023/09/19 | 1,162 | 1,162 | 1,160 | 1,160 | 400 |
| 2023/09/15 | 1,175 | 1,175 | 1,166 | 1,168 | 400 |
| 2023/09/14 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2023/09/11 | 1,161 | 1,161 | 1,160 | 1,160 | 300 |
| 2023/09/05 | 1,210 | 1,210 | 1,180 | 1,180 | 800 |
| 2023/08/30 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2023/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2023/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2023/08/24 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2023/08/23 | 1,140 | 1,140 | 1,140 | 1,140 | 400 |
| 2023/08/21 | 1,157 | 1,157 | 1,157 | 1,157 | 700 |
| 2023/08/18 | 1,159 | 1,164 | 1,157 | 1,157 | 700 |
| 2023/08/17 | 1,160 | 1,160 | 1,153 | 1,159 | 300 |
| 2023/08/16 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2023/08/15 | 1,220 | 1,220 | 1,160 | 1,160 | 700 |
| 2023/08/10 | 1,250 | 1,250 | 1,220 | 1,220 | 200 |
| 2023/08/07 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2023/07/20 | 1,185 | 1,185 | 1,155 | 1,155 | 800 |
| 2023/07/19 | 1,185 | 1,185 | 1,185 | 1,185 | 300 |
| 2023/07/18 | 1,170 | 1,190 | 1,170 | 1,190 | 400 |
| 2023/07/14 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2023/07/13 | 1,149 | 1,149 | 1,137 | 1,137 | 400 |
| 2023/07/12 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
| 2023/07/11 | 1,147 | 1,149 | 1,141 | 1,141 | 2,700 |
| 2023/07/10 | 1,175 | 1,175 | 1,145 | 1,145 | 500 |
| 2023/07/05 | 1,145 | 1,145 | 1,145 | 1,145 | 1,700 |
| 2023/07/04 | 1,158 | 1,158 | 1,158 | 1,158 | 200 |
| 2023/07/03 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
| 2023/06/30 | 1,150 | 1,150 | 1,147 | 1,147 | 700 |
| 2023/06/29 | 1,170 | 1,180 | 1,170 | 1,180 | 200 |
| 2023/06/21 | 1,185 | 1,185 | 1,185 | 1,185 | 400 |
| 2023/06/20 | 1,221 | 1,221 | 1,191 | 1,191 | 800 |
| 2023/06/19 | 1,175 | 1,175 | 1,161 | 1,161 | 300 |
| 2023/06/15 | 1,145 | 1,175 | 1,145 | 1,145 | 300 |
| 2023/06/14 | 1,143 | 1,143 | 1,143 | 1,143 | 200 |
| 2023/06/13 | 1,144 | 1,144 | 1,144 | 1,144 | 200 |
| 2023/06/12 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2023/06/07 | 1,170 | 1,170 | 1,141 | 1,143 | 600 |
| 2023/06/05 | 1,130 | 1,140 | 1,130 | 1,140 | 300 |
| 2023/06/02 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2023/06/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2023/05/31 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
| 2023/05/26 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2023/05/22 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
| 2023/05/19 | 1,135 | 1,135 | 1,120 | 1,120 | 2,000 |
| 2023/05/17 | 1,141 | 1,148 | 1,140 | 1,140 | 500 |
| 2023/05/16 | 1,129 | 1,129 | 1,111 | 1,111 | 1,600 |
| 2023/05/15 | 1,130 | 1,130 | 1,129 | 1,129 | 1,300 |
| 2023/05/11 | 1,136 | 1,136 | 1,136 | 1,136 | 1,100 |
| 2023/05/08 | 1,160 | 1,166 | 1,160 | 1,166 | 200 |
| 2023/05/02 | 1,150 | 1,150 | 1,140 | 1,149 | 700 |
| 2023/04/28 | 1,151 | 1,151 | 1,150 | 1,150 | 500 |
| 2023/04/27 | 1,152 | 1,152 | 1,152 | 1,152 | 400 |
| 2023/04/25 | 1,176 | 1,176 | 1,176 | 1,176 | 200 |
| 2023/04/20 | 1,180 | 1,180 | 1,179 | 1,179 | 800 |
| 2023/04/19 | 1,198 | 1,198 | 1,170 | 1,170 | 600 |
| 2023/04/17 | 1,180 | 1,180 | 1,170 | 1,170 | 700 |
| 2023/04/12 | 1,171 | 1,171 | 1,170 | 1,170 | 700 |
| 2023/04/11 | 1,200 | 1,230 | 1,200 | 1,200 | 400 |
| 2023/04/10 | 1,273 | 1,273 | 1,200 | 1,200 | 1,100 |
| 2023/04/05 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2023/04/03 | 1,234 | 1,235 | 1,234 | 1,235 | 200 |
| 2023/03/28 | 1,215 | 1,224 | 1,200 | 1,224 | 300 |
| 2023/03/22 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2023/03/20 | 1,410 | 1,410 | 1,245 | 1,275 | 5,000 |
| 2023/03/17 | 1,261 | 1,300 | 1,261 | 1,290 | 1,900 |
| 2023/03/16 | 1,231 | 1,231 | 1,231 | 1,231 | 100 |
| 2023/03/15 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2023/03/13 | 1,255 | 1,255 | 1,255 | 1,255 | 500 |
| 2023/03/09 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2023/03/03 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
| 2023/02/28 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2023/02/27 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2023/02/20 | 1,255 | 1,255 | 1,255 | 1,255 | 700 |
| 2023/02/17 | 1,242 | 1,242 | 1,225 | 1,225 | 500 |
| 2023/02/15 | 1,212 | 1,212 | 1,212 | 1,212 | 400 |
| 2023/02/13 | 1,212 | 1,212 | 1,212 | 1,212 | 200 |
| 2023/02/10 | 1,213 | 1,230 | 1,213 | 1,214 | 700 |
| 2023/02/09 | 1,213 | 1,213 | 1,213 | 1,213 | 200 |
| 2023/02/06 | 1,218 | 1,218 | 1,217 | 1,217 | 200 |
| 2023/02/03 | 1,247 | 1,247 | 1,247 | 1,247 | 100 |
| 2023/02/01 | 1,217 | 1,217 | 1,217 | 1,217 | 200 |
| 2023/01/20 | 1,276 | 1,276 | 1,276 | 1,276 | 600 |
| 2023/01/19 | 1,246 | 1,246 | 1,246 | 1,246 | 100 |
| 2023/01/18 | 1,217 | 1,217 | 1,216 | 1,216 | 200 |
| 2023/01/17 | 1,246 | 1,246 | 1,246 | 1,246 | 100 |
| 2023/01/13 | 1,246 | 1,246 | 1,246 | 1,246 | 100 |
| 2023/01/12 | 1,250 | 1,250 | 1,246 | 1,246 | 300 |
| 2023/01/05 | 1,279 | 1,279 | 1,260 | 1,260 | 200 |