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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,800 | 1,800 | 1,790 | 1,790 | 500 |
| 2025/09/02 | 1,800 | 1,810 | 1,786 | 1,786 | 400 |
| 2025/09/01 | 1,800 | 1,800 | 1,780 | 1,780 | 1,600 |
| 2025/08/29 | 1,780 | 1,800 | 1,770 | 1,800 | 700 |
| 2025/08/28 | 1,740 | 1,770 | 1,740 | 1,750 | 1,000 |
| 2025/08/27 | 1,680 | 1,740 | 1,680 | 1,740 | 900 |
| 2025/08/26 | 1,620 | 1,680 | 1,620 | 1,680 | 600 |
| 2025/08/25 | 1,600 | 1,610 | 1,600 | 1,610 | 400 |
| 2025/08/22 | 1,580 | 1,600 | 1,560 | 1,600 | 1,400 |
| 2025/08/21 | 1,560 | 1,570 | 1,560 | 1,570 | 300 |
| 2025/08/20 | 1,560 | 1,560 | 1,525 | 1,560 | 900 |
| 2025/08/19 | 1,550 | 1,555 | 1,526 | 1,551 | 1,600 |
| 2025/08/18 | 1,500 | 1,530 | 1,500 | 1,515 | 900 |
| 2025/08/15 | 1,470 | 1,500 | 1,460 | 1,500 | 4,200 |
| 2025/08/14 | 1,425 | 1,473 | 1,425 | 1,470 | 1,400 |
| 2025/08/13 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2025/08/12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/08/08 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2025/08/07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2025/08/06 | 1,380 | 1,400 | 1,380 | 1,400 | 300 |
| 2025/08/05 | 1,380 | 1,400 | 1,380 | 1,400 | 800 |
| 2025/08/04 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2025/08/01 | 1,444 | 1,444 | 1,347 | 1,350 | 500 |
| 2025/07/31 | 1,295 | 1,410 | 1,286 | 1,410 | 3,100 |
| 2025/07/30 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2025/07/28 | 1,310 | 1,310 | 1,298 | 1,298 | 700 |
| 2025/07/25 | 1,397 | 1,397 | 1,370 | 1,370 | 700 |
| 2025/07/24 | 1,327 | 1,350 | 1,325 | 1,350 | 500 |
| 2025/07/23 | 1,272 | 1,298 | 1,272 | 1,298 | 1,000 |
| 2025/07/22 | 1,305 | 1,310 | 1,277 | 1,283 | 2,000 |
| 2025/07/18 | 1,273 | 1,275 | 1,273 | 1,275 | 200 |
| 2025/07/17 | 1,269 | 1,310 | 1,269 | 1,272 | 500 |
| 2025/07/16 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2025/07/15 | 1,251 | 1,251 | 1,251 | 1,251 | 200 |
| 2025/07/14 | 1,250 | 1,268 | 1,250 | 1,268 | 500 |
| 2025/07/11 | 1,221 | 1,340 | 1,221 | 1,250 | 4,600 |
| 2025/07/10 | 1,170 | 1,293 | 1,170 | 1,218 | 2,200 |
| 2025/07/09 | 1,170 | 1,198 | 1,161 | 1,170 | 1,400 |
| 2025/07/08 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2025/07/07 | 1,168 | 1,168 | 1,168 | 1,168 | 200 |
| 2025/07/04 | 1,162 | 1,177 | 1,162 | 1,164 | 600 |
| 2025/07/03 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2025/07/02 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2025/07/01 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2025/06/30 | 1,165 | 1,165 | 1,165 | 1,165 | 1,700 |
| 2025/06/27 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2025/06/26 | 1,175 | 1,200 | 1,175 | 1,200 | 300 |
| 2025/06/25 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2025/06/24 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2025/06/23 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2025/06/20 | 1,180 | 1,180 | 1,170 | 1,170 | 800 |
| 2025/06/19 | 1,172 | 1,180 | 1,172 | 1,180 | 300 |
| 2025/06/18 | 1,162 | 1,179 | 1,162 | 1,179 | 200 |
| 2025/06/17 | 1,179 | 1,179 | 1,179 | 1,179 | 300 |
| 2025/06/16 | 1,160 | 1,180 | 1,160 | 1,180 | 500 |
| 2025/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2025/06/12 | 1,167 | 1,167 | 1,167 | 1,167 | 200 |
| 2025/06/11 | 1,163 | 1,167 | 1,163 | 1,167 | 300 |
| 2025/06/10 | 1,169 | 1,169 | 1,169 | 1,169 | 200 |
| 2025/06/09 | 1,161 | 1,169 | 1,161 | 1,169 | 400 |
| 2025/06/06 | 1,173 | 1,173 | 1,173 | 1,173 | 200 |
| 2025/06/05 | 1,178 | 1,178 | 1,173 | 1,173 | 500 |
| 2025/06/04 | 1,179 | 1,208 | 1,179 | 1,185 | 600 |
| 2025/06/03 | 1,173 | 1,186 | 1,173 | 1,185 | 800 |
| 2025/06/02 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2025/05/30 | 1,182 | 1,190 | 1,182 | 1,190 | 200 |
| 2025/05/29 | 1,171 | 1,185 | 1,171 | 1,185 | 400 |
| 2025/05/28 | 1,171 | 1,171 | 1,171 | 1,171 | 300 |
| 2025/05/27 | 1,166 | 1,171 | 1,166 | 1,171 | 300 |
| 2025/05/26 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2025/05/23 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2025/05/22 | 1,189 | 1,189 | 1,188 | 1,188 | 200 |
| 2025/05/21 | 1,200 | 1,202 | 1,200 | 1,202 | 200 |
| 2025/05/20 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2025/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2025/05/16 | 1,194 | 1,200 | 1,194 | 1,200 | 200 |
| 2025/05/15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/05/14 | 1,209 | 1,209 | 1,200 | 1,200 | 300 |
| 2025/05/13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/05/12 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2025/05/09 | 1,180 | 1,220 | 1,180 | 1,220 | 600 |
| 2025/05/08 | 1,180 | 1,180 | 1,166 | 1,166 | 400 |
| 2025/05/07 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/05/02 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2025/05/01 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2025/04/30 | 1,199 | 1,200 | 1,190 | 1,190 | 300 |
| 2025/04/21 | 1,209 | 1,209 | 1,209 | 1,209 | 700 |
| 2025/04/18 | 1,180 | 1,205 | 1,180 | 1,205 | 300 |
| 2025/04/17 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2025/04/16 | 1,160 | 1,170 | 1,160 | 1,170 | 200 |
| 2025/04/15 | 1,139 | 1,150 | 1,139 | 1,150 | 1,100 |
| 2025/04/14 | 1,150 | 1,169 | 1,150 | 1,169 | 300 |
| 2025/04/11 | 1,140 | 1,140 | 1,130 | 1,130 | 800 |
| 2025/04/10 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2025/04/09 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2025/04/08 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2025/04/07 | 1,198 | 1,198 | 1,170 | 1,170 | 500 |
| 2025/04/04 | 1,200 | 1,200 | 1,190 | 1,190 | 200 |
| 2025/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/04/02 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/04/01 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2025/03/31 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2025/03/28 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2025/03/27 | 1,215 | 1,220 | 1,215 | 1,220 | 200 |
| 2025/03/26 | 1,219 | 1,220 | 1,219 | 1,220 | 200 |
| 2025/03/25 | 1,205 | 1,215 | 1,205 | 1,215 | 400 |
| 2025/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/03/21 | 1,320 | 1,368 | 1,187 | 1,196 | 5,000 |
| 2025/03/19 | 1,199 | 1,200 | 1,199 | 1,200 | 900 |
| 2025/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2025/03/14 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2025/03/13 | 1,199 | 1,199 | 1,199 | 1,199 | 600 |
| 2025/03/12 | 1,170 | 1,199 | 1,170 | 1,199 | 600 |
| 2025/03/11 | 1,170 | 1,175 | 1,170 | 1,175 | 200 |
| 2025/03/10 | 1,165 | 1,171 | 1,165 | 1,171 | 500 |
| 2025/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2025/03/06 | 1,200 | 1,200 | 1,101 | 1,175 | 5,800 |
| 2025/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2025/03/03 | 1,199 | 1,200 | 1,199 | 1,200 | 200 |
| 2025/02/28 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2025/02/27 | 1,199 | 1,200 | 1,199 | 1,200 | 300 |
| 2025/02/26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/02/21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/02/20 | 1,192 | 1,192 | 1,191 | 1,191 | 700 |
| 2025/02/19 | 1,201 | 1,201 | 1,200 | 1,200 | 500 |
| 2025/02/18 | 1,201 | 1,210 | 1,201 | 1,210 | 800 |
| 2025/02/17 | 1,191 | 1,200 | 1,191 | 1,200 | 400 |
| 2025/02/14 | 1,191 | 1,191 | 1,190 | 1,190 | 200 |
| 2025/02/13 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2025/02/10 | 1,180 | 1,185 | 1,180 | 1,185 | 200 |
| 2025/02/07 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/02/06 | 1,180 | 1,189 | 1,180 | 1,189 | 200 |
| 2025/02/04 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/02/03 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/01/31 | 1,199 | 1,199 | 1,180 | 1,199 | 500 |
| 2025/01/30 | 1,168 | 1,180 | 1,168 | 1,180 | 400 |
| 2025/01/29 | 1,181 | 1,192 | 1,181 | 1,192 | 200 |
| 2025/01/28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/01/27 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/01/23 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2025/01/22 | 1,200 | 1,200 | 1,190 | 1,190 | 200 |
| 2025/01/20 | 1,239 | 1,239 | 1,180 | 1,180 | 1,700 |
| 2025/01/17 | 1,220 | 1,233 | 1,203 | 1,233 | 800 |
| 2025/01/16 | 1,360 | 1,360 | 1,220 | 1,221 | 3,300 |
| 2025/01/15 | 1,219 | 1,519 | 1,219 | 1,300 | 6,100 |
| 2025/01/14 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2025/01/10 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2025/01/08 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2025/01/07 | 1,216 | 1,216 | 1,216 | 1,216 | 200 |
| 2025/01/06 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2024/12/25 | 1,215 | 1,216 | 1,215 | 1,216 | 200 |
| 2024/12/24 | 1,206 | 1,206 | 1,206 | 1,206 | 500 |
| 2024/12/20 | 1,264 | 1,264 | 1,236 | 1,236 | 700 |
| 2024/12/19 | 1,220 | 1,237 | 1,220 | 1,237 | 400 |
| 2024/12/18 | 1,220 | 1,235 | 1,220 | 1,235 | 400 |
| 2024/12/17 | 1,230 | 1,231 | 1,230 | 1,231 | 500 |
| 2024/12/16 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/12/13 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/12/12 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/12/10 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/12/09 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2024/12/06 | 1,213 | 1,225 | 1,195 | 1,225 | 700 |
| 2024/12/05 | 1,213 | 1,213 | 1,213 | 1,213 | 100 |
| 2024/12/04 | 1,214 | 1,214 | 1,191 | 1,191 | 500 |
| 2024/12/03 | 1,240 | 1,244 | 1,240 | 1,244 | 200 |
| 2024/12/02 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2024/11/25 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2024/11/22 | 1,220 | 1,280 | 1,220 | 1,280 | 1,300 |
| 2024/11/21 | 1,255 | 1,255 | 1,195 | 1,195 | 1,000 |
| 2024/11/20 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2024/11/19 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2024/11/18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/11/15 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/11/14 | 1,225 | 1,225 | 1,220 | 1,220 | 200 |
| 2024/11/13 | 1,232 | 1,232 | 1,232 | 1,232 | 300 |
| 2024/11/11 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2024/11/05 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2024/10/31 | 1,200 | 1,210 | 1,200 | 1,210 | 200 |
| 2024/10/30 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/10/28 | 1,204 | 1,204 | 1,204 | 1,204 | 100 |
| 2024/10/24 | 1,200 | 1,234 | 1,200 | 1,234 | 500 |
| 2024/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2024/10/18 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2024/10/17 | 1,212 | 1,220 | 1,212 | 1,220 | 300 |
| 2024/10/16 | 1,210 | 1,220 | 1,210 | 1,220 | 200 |
| 2024/10/15 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2024/10/11 | 1,200 | 1,230 | 1,200 | 1,230 | 800 |
| 2024/10/10 | 1,214 | 1,256 | 1,200 | 1,256 | 2,400 |
| 2024/10/09 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/10/08 | 1,210 | 1,213 | 1,210 | 1,213 | 400 |
| 2024/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2024/10/01 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2024/09/30 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/09/20 | 1,228 | 1,228 | 1,228 | 1,228 | 600 |
| 2024/09/19 | 1,190 | 1,198 | 1,190 | 1,198 | 300 |
| 2024/09/17 | 1,190 | 1,190 | 1,166 | 1,166 | 200 |
| 2024/09/10 | 1,175 | 1,175 | 1,165 | 1,165 | 300 |
| 2024/09/09 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2024/09/06 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/09/03 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |